MedPlus Health Services Ltd (MEDP)

MEDP
🏛️ インド →
741.80
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 623.30 628.15 610.00 613.60 0.1M
2022-12-29 637.00 637.95 619.00 623.30 0.5M
2022-12-28 640.00 645.00 632.70 636.35 0.0M
2022-12-27 655.00 655.00 631.65 636.20 0.0M
2022-12-26 643.80 651.45 629.00 642.35 0.0M
2022-12-23 665.00 671.40 632.00 634.75 0.1M
2022-12-22 650.40 675.00 625.00 665.30 0.1M
2022-12-21 639.65 664.95 634.75 652.95 0.2M
2022-12-20 633.75 643.00 626.15 633.25 0.1M
2022-12-19 659.00 662.00 626.65 630.55 0.1M
2022-12-16 693.95 700.95 640.00 649.60 0.7M
2022-12-15 731.80 735.15 690.00 693.35 0.1M
2022-12-14 727.00 737.95 721.75 728.30 0.1M
2022-12-13 741.00 749.75 725.00 729.50 0.1M
2022-12-12 723.00 758.00 716.05 735.55 0.6M
2022-12-09 712.70 719.00 706.05 715.45 0.1M
2022-12-08 693.40 722.10 690.00 704.60 0.1M
2022-12-07 713.30 719.05 691.25 694.70 0.1M
2022-12-06 706.00 734.00 702.95 712.75 0.3M
2022-12-05 678.00 748.95 657.40 703.50 1.3M
2022-12-02 681.80 689.75 668.05 674.10 0.1M
2022-12-01 688.95 696.55 548.25 678.40 0.1M
2022-11-30 672.40 690.00 670.05 685.25 0.1M
2022-11-29 678.40 678.40 661.20 668.10 0.0M
2022-11-28 675.00 679.00 667.30 673.85 0.0M
2022-11-25 666.30 680.00 653.00 675.90 0.1M
2022-11-24 654.00 673.85 653.90 659.70 0.1M
2022-11-23 650.25 672.95 642.75 652.25 0.1M
2022-11-22 647.90 690.00 640.00 656.20 0.6M
2022-11-21 621.30 653.70 602.55 637.55 0.2M
2022-11-18 631.00 633.85 612.35 615.15 0.0M
2022-11-17 620.00 634.00 612.05 626.90 0.0M
2022-11-16 621.00 626.60 609.05 620.15 0.1M
2022-11-15 612.00 628.00 601.00 621.50 0.2M
2022-11-14 594.00 689.00 585.10 618.00 1.7M
2022-11-11 586.00 592.30 574.55 582.20 0.2M
2022-11-10 581.00 587.00 570.00 578.65 0.1M
2022-11-09 591.00 591.00 574.00 576.30 0.1M
2022-11-07 590.10 600.55 581.10 584.35 0.1M
2022-11-04 590.70 594.95 585.10 590.10 0.1M
2022-11-03 590.00 593.00 588.70 590.70 0.0M
2022-11-02 594.60 598.90 586.00 591.85 0.0M
2022-11-01 590.25 596.70 590.25 594.60 0.0M
2022-10-31 609.80 609.80 589.50 592.70 0.0M
2022-10-28 603.00 610.00 600.15 605.55 0.0M
2022-10-27 601.05 610.00 597.05 603.00 0.0M
2022-10-25 605.00 605.00 590.00 600.40 0.0M
2022-10-24 601.00 606.95 595.65 599.55 0.0M
2022-10-21 589.70 598.00 588.60 595.50 0.0M
2022-10-20 584.80 595.00 582.95 589.85 0.0M
2022-10-19 590.35 598.85 581.40 584.80 0.0M
2022-10-18 588.05 596.90 585.60 595.25 0.0M
2022-10-17 594.95 594.95 584.05 586.40 0.0M
2022-10-14 618.80 618.80 592.05 593.45 0.0M
2022-10-13 592.15 610.55 590.50 600.60 0.0M
2022-10-12 600.00 605.00 583.30 597.65 0.3M
2022-10-11 610.00 611.10 596.00 599.10 0.1M
2022-10-10 623.00 623.00 604.85 607.95 0.0M
2022-10-07 619.00 619.20 615.00 617.15 0.0M
2022-10-06 623.95 627.45 617.85 619.40 0.2M
2022-10-04 623.00 623.00 613.05 617.40 0.0M
2022-10-03 620.00 620.00 607.25 615.35 0.2M
2022-09-30 623.00 623.00 607.55 617.95 0.0M
2022-09-29 625.90 625.90 600.00 619.50 0.3M
2022-09-28 609.00 625.95 600.65 617.25 0.2M
2022-09-27 634.80 634.80 605.30 610.20 0.1M
2022-09-26 644.70 644.70 614.00 624.75 0.1M
2022-09-23 645.00 653.00 638.00 640.15 0.2M
2022-09-22 665.00 667.85 640.10 643.95 0.2M
2022-09-21 669.85 669.85 657.80 660.25 0.0M
2022-09-20 668.00 680.00 660.35 663.55 0.1M
2022-09-19 680.00 692.50 660.00 666.70 0.1M
2022-09-16 708.00 709.00 657.00 675.60 0.8M
2022-09-15 720.00 724.35 700.00 703.20 0.1M
2022-09-14 722.80 722.80 715.80 718.15 0.1M
2022-09-13 723.00 758.90 721.20 724.70 0.2M
2022-09-12 764.65 777.00 718.00 720.40 0.3M
2022-09-09 754.00 754.00 730.10 735.90 0.1M
2022-09-08 747.00 752.05 742.80 746.05 0.1M
2022-09-07 745.85 746.40 738.20 742.60 0.1M
2022-09-06 745.45 748.50 735.90 740.05 0.1M
2022-09-05 743.00 750.00 736.10 741.50 0.1M
2022-09-02 745.00 745.00 730.20 737.65 0.1M
2022-09-01 738.90 747.90 736.05 738.50 0.1M
2022-08-30 735.00 737.20 728.45 734.90 0.1M
2022-08-29 740.00 742.50 728.60 734.30 0.1M
2022-08-26 743.00 756.45 737.90 746.90 0.1M
2022-08-25 745.90 745.90 738.10 743.00 0.1M
2022-08-24 737.00 743.30 731.55 738.05 0.1M
2022-08-23 730.00 736.30 722.85 733.65 0.3M
2022-08-22 718.45 733.50 712.65 726.20 0.1M
2022-08-19 742.95 748.75 715.60 718.45 0.0M
2022-08-18 771.95 771.95 741.35 742.95 0.1M
2022-08-17 770.00 785.00 759.00 767.00 0.2M
2022-08-16 729.00 772.00 729.00 763.30 0.2M
2022-08-12 729.65 741.80 726.00 730.05 0.1M
2022-08-11 717.00 731.15 690.45 723.30 0.2M
2022-08-10 738.50 740.05 713.40 718.10 0.1M
2022-08-08 735.00 743.95 735.00 738.60 0.0M
2022-08-05 750.00 752.35 735.00 739.30 0.0M
2022-08-04 742.55 761.55 738.45 743.90 0.1M
2022-08-03 754.00 764.20 740.85 748.95 0.0M
2022-08-02 752.00 752.00 740.55 747.75 0.0M
2022-08-01 742.00 756.00 741.00 743.35 0.1M
2022-07-29 722.90 744.55 721.70 741.90 0.0M
2022-07-28 730.00 738.35 715.05 719.45 0.0M
2022-07-27 717.65 722.10 711.50 717.85 0.1M
2022-07-26 748.70 748.70 706.95 717.55 0.1M
2022-07-25 739.00 743.00 727.00 738.05 0.0M
2022-07-22 750.00 750.00 738.00 738.90 0.0M
2022-07-21 755.00 763.10 740.60 746.55 0.1M
2022-07-20 757.00 768.90 751.00 753.55 0.1M
2022-07-19 756.90 771.50 748.60 750.20 0.0M
2022-07-18 760.00 778.75 751.25 756.90 0.1M
2022-07-15 753.15 772.00 745.75 757.20 0.1M
2022-07-14 758.60 758.85 745.25 751.10 0.0M
2022-07-13 770.00 771.60 750.05 751.75 0.0M
2022-07-12 763.10 773.00 755.50 767.55 0.1M
2022-07-11 763.55 769.95 756.05 763.10 0.0M
2022-07-08 769.55 771.75 749.00 756.00 0.1M
2022-07-07 768.45 775.00 760.60 767.40 0.1M
2022-07-06 755.90 771.00 755.90 760.85 0.0M
2022-07-05 759.90 771.90 753.00 760.60 0.1M
2022-07-04 765.00 774.00 746.40 756.70 0.1M
2022-07-01 770.00 770.00 750.00 751.80 0.0M
2022-06-30 757.15 774.05 754.10 767.30 0.0M
2022-06-29 771.90 774.00 741.90 757.15 0.1M
2022-06-28 742.75 802.10 742.75 764.45 0.2M
2022-06-27 765.65 765.65 744.00 748.10 0.0M
2022-06-24 749.90 758.95 737.90 749.05 0.0M
2022-06-23 720.10 750.00 715.55 745.10 0.0M
2022-06-22 754.00 754.00 717.35 720.85 0.0M
2022-06-21 763.00 763.00 741.25 745.00 0.0M
2022-06-20 735.05 752.55 730.30 744.55 0.0M
2022-06-17 739.00 751.30 725.00 749.50 0.1M
2022-06-16 754.50 754.50 713.90 738.00 0.1M
2022-06-15 715.00 748.90 708.05 743.35 0.1M
2022-06-14 738.00 749.85 708.00 712.40 0.0M
2022-06-13 749.90 757.00 736.20 745.20 0.1M
2022-06-10 765.00 765.00 736.30 753.20 0.2M
2022-06-09 790.15 804.55 766.00 771.30 0.1M
2022-06-08 830.00 830.00 790.50 801.20 0.2M
2022-06-07 845.85 845.85 827.00 828.55 0.0M
2022-06-06 874.95 874.95 845.00 846.30 0.0M
2022-06-03 884.00 910.50 871.05 875.25 0.1M
2022-06-02 876.95 880.00 856.15 878.15 0.1M
2022-06-01 870.00 880.00 852.75 876.95 0.1M
2022-05-31 874.40 892.00 845.45 864.25 0.8M
2022-05-30 885.60 896.00 846.50 865.40 0.1M
2022-05-27 919.90 920.90 874.95 880.80 0.1M
2022-05-26 904.80 919.95 887.60 914.65 0.1M
2022-05-25 933.00 945.00 878.05 892.55 0.1M
2022-05-24 927.00 944.50 910.05 923.25 0.1M
2022-05-23 920.00 928.00 901.35 919.70 0.1M
2022-05-20 887.45 921.00 885.05 915.75 0.1M
2022-05-19 890.00 902.80 878.15 885.05 0.1M
2022-05-18 884.20 920.80 871.20 912.70 0.2M
2022-05-17 868.50 870.00 847.55 868.75 0.1M
2022-05-16 829.00 873.75 827.15 858.90 0.2M
2022-05-13 819.95 850.00 818.30 829.40 0.2M
2022-05-12 800.00 834.00 790.00 796.40 0.1M
2022-05-11 835.05 864.55 779.45 814.25 0.3M
2022-05-10 870.15 891.85 825.00 833.90 0.3M
2022-05-09 919.40 919.40 841.35 882.70 0.1M
2022-05-06 940.00 949.45 908.10 919.40 0.1M
2022-05-05 994.85 994.85 921.05 943.45 0.2M
2022-05-04 984.00 995.00 976.00 984.40 0.2M
2022-05-02 988.00 994.70 973.25 976.40 0.0M
2022-04-29 988.75 1,019.35 976.00 994.90 0.2M
2022-04-28 983.00 999.90 971.35 978.00 0.1M
2022-04-27 985.00 1,007.00 977.85 979.00 0.2M
2022-04-26 1,002.00 1,004.85 983.10 988.15 0.2M
2022-04-25 995.80 1,029.60 978.00 993.15 0.1M
2022-04-22 978.00 1,000.00 978.00 996.05 0.1M
2022-04-21 999.00 1,004.00 992.00 996.65 0.0M
2022-04-20 988.00 1,000.00 978.00 996.45 0.1M
2022-04-19 988.70 999.90 976.95 979.00 0.0M
2022-04-18 988.00 988.65 962.00 977.35 0.1M
2022-04-13 995.00 1,004.75 986.85 988.90 0.0M
2022-04-12 1,027.80 1,027.80 986.00 989.90 0.1M
2022-04-11 1,015.00 1,049.00 1,015.00 1,028.10 0.1M
2022-04-08 995.00 1,032.00 984.05 1,011.00 0.1M
2022-04-07 1,004.90 1,007.10 990.10 994.65 0.0M
2022-04-06 997.35 1,010.00 990.95 997.75 0.0M
2022-04-05 1,017.00 1,019.95 991.15 997.65 0.2M
2022-04-04 1,017.40 1,029.95 1,005.10 1,016.65 0.1M
2022-04-01 1,001.15 1,029.50 998.00 1,017.40 0.0M
2022-03-31 1,010.00 1,021.95 995.30 1,014.50 0.2M
2022-03-30 1,007.60 1,015.25 995.00 1,011.20 0.1M
2022-03-29 984.00 1,015.60 970.25 1,007.40 0.2M
2022-03-28 963.00 994.00 945.00 971.00 0.1M
2022-03-25 971.00 981.00 952.05 957.40 0.0M
2022-03-24 969.00 979.00 954.70 969.10 0.1M
2022-03-23 993.00 994.10 957.00 968.10 0.1M
2022-03-22 998.70 998.70 963.00 979.95 0.1M
2022-03-21 1,003.40 1,009.65 986.20 998.85 0.1M
2022-03-17 1,015.00 1,018.85 985.00 998.30 0.2M
2022-03-16 1,008.90 1,020.00 996.75 999.45 0.0M
2022-03-15 1,021.70 1,021.70 988.55 994.05 0.1M
2022-03-14 1,015.15 1,036.90 997.85 1,007.85 0.1M
2022-03-11 1,000.00 1,029.00 980.05 1,005.60 0.1M
2022-03-10 999.65 1,019.00 997.65 1,002.30 0.1M
2022-03-09 958.65 1,000.00 950.45 975.20 0.1M
2022-03-08 938.00 979.95 933.75 950.15 0.2M
2022-03-07 975.00 984.00 920.00 926.45 0.1M
2022-03-04 1,030.00 1,055.25 982.00 993.00 0.2M
2022-03-03 1,090.50 1,132.00 1,035.00 1,045.25 0.1M
2022-03-02 1,029.45 1,105.05 983.10 1,088.90 0.3M
2022-02-28 980.00 1,049.95 961.05 1,029.45 0.4M
2022-02-25 967.00 1,007.95 954.05 1,000.40 0.2M
2022-02-24 937.00 978.70 921.00 967.40 0.4M
2022-02-23 967.40 1,000.00 960.00 988.65 0.2M
2022-02-22 975.00 979.45 930.05 952.10 0.5M
2022-02-21 1,006.00 1,025.00 980.00 988.50 0.1M
2022-02-18 1,060.00 1,068.85 1,020.00 1,025.60 0.1M
2022-02-17 1,132.65 1,138.85 1,050.00 1,057.60 0.2M
2022-02-16 1,075.00 1,140.00 1,070.00 1,132.65 0.1M
2022-02-15 1,026.00 1,086.20 1,026.00 1,060.20 0.2M
2022-02-14 1,125.00 1,129.65 1,060.20 1,074.00 0.1M
2022-02-11 1,180.15 1,203.25 1,135.00 1,148.55 0.1M
2022-02-10 1,197.75 1,223.90 1,175.00 1,189.35 0.1M
2022-02-09 1,136.00 1,196.00 1,132.95 1,188.25 0.2M
2022-02-08 1,150.00 1,165.00 1,103.55 1,124.65 0.1M
2022-02-07 1,180.00 1,189.95 1,136.50 1,153.95 0.1M
2022-02-04 1,145.00 1,194.25 1,130.00 1,182.85 0.3M
2022-02-03 1,114.90 1,150.00 1,105.05 1,139.05 0.2M
2022-02-02 1,091.90 1,133.85 1,081.15 1,110.55 0.4M
2022-02-01 1,097.00 1,110.90 1,074.30 1,084.65 0.2M
2022-01-31 1,095.00 1,110.00 1,057.25 1,085.65 0.6M
2022-01-28 1,171.00 1,194.95 1,081.00 1,099.95 0.3M
2022-01-27 1,174.00 1,184.15 1,145.00 1,160.65 0.2M
2022-01-25 1,215.00 1,267.00 1,172.65 1,203.50 0.3M
2022-01-24 1,225.90 1,264.90 1,131.20 1,233.00 0.6M
2022-01-21 1,290.00 1,325.00 1,198.25 1,225.65 0.4M
2022-01-20 1,260.00 1,343.00 1,260.00 1,290.00 0.7M
2022-01-19 1,181.00 1,262.00 1,161.60 1,252.50 0.7M
2022-01-18 1,200.00 1,233.90 1,170.00 1,186.10 0.4M
2022-01-17 1,140.00 1,222.20 1,131.20 1,195.40 0.6M
2022-01-14 1,098.95 1,173.30 1,080.20 1,132.35 0.6M
2022-01-13 1,128.95 1,135.40 1,086.00 1,095.80 0.2M
2022-01-12 1,067.00 1,146.95 1,054.85 1,113.85 0.7M
2022-01-11 1,055.00 1,078.00 1,050.00 1,060.35 0.1M
2022-01-10 1,025.40 1,085.00 1,007.00 1,076.70 0.6M
2022-01-07 1,025.00 1,035.00 1,008.10 1,015.60 0.4M
2022-01-06 1,032.00 1,050.00 1,008.10 1,017.30 0.1M
2022-01-05 1,040.50 1,052.40 1,021.75 1,032.15 0.3M
2022-01-04 1,053.00 1,059.90 1,025.00 1,039.95 0.2M
2022-01-03 1,039.00 1,072.00 1,037.35 1,044.45 0.2M