Veradigm Inc (MDRX)

MDRX
🏛️ アメリカ →
4.70
最終更新: 2025-10-02
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
2021-12-31 18.47 18.64 18.38 18.45 1.2M
2021-12-30 18.53 18.68 18.38 18.46 0.8M
2021-12-29 18.25 18.54 18.04 18.51 0.9M
2021-12-28 18.40 18.64 18.21 18.26 1.2M
2021-12-27 18.20 18.41 18.07 18.39 0.9M
2021-12-23 18.50 18.59 18.17 18.20 1.4M
2021-12-22 18.22 18.46 18.11 18.44 1.4M
2021-12-21 18.76 18.83 18.20 18.22 1.7M
2021-12-20 18.30 18.71 18.19 18.57 1.6M
2021-12-17 18.18 18.81 18.16 18.54 5.8M
2021-12-16 17.91 17.97 17.56 17.62 1.0M
2021-12-15 17.68 17.84 17.42 17.83 1.0M
2021-12-14 17.31 17.82 17.04 17.63 1.3M
2021-12-13 17.60 17.69 17.10 17.44 1.3M
2021-12-10 17.62 17.78 17.40 17.68 1.2M
2021-12-09 17.38 17.66 17.36 17.58 1.3M
2021-12-08 17.30 17.71 17.01 17.55 1.5M
2021-12-07 16.98 17.15 16.67 16.99 1.5M
2021-12-06 16.87 17.15 16.63 16.86 2.6M
2021-12-03 16.54 17.00 16.53 16.73 1.9M
2021-12-02 16.41 16.73 16.32 16.53 2.5M
2021-12-01 16.92 17.37 16.40 16.43 2.8M
2021-11-30 16.86 16.97 16.53 16.63 2.6M
2021-11-29 16.77 17.18 16.75 16.94 1.8M
2021-11-26 17.09 17.22 16.48 16.59 1.0M
2021-11-24 17.34 17.54 17.30 17.35 1.1M
2021-11-23 17.44 17.60 16.75 17.46 1.7M
2021-11-22 17.20 17.50 16.94 17.36 1.6M
2021-11-19 17.13 17.34 16.95 17.11 2.5M
2021-11-18 17.05 17.33 16.92 17.17 1.8M
2021-11-17 16.83 17.02 16.55 16.99 1.7M
2021-11-16 16.74 17.02 16.54 16.89 1.6M
2021-11-15 16.47 16.83 16.23 16.72 2.1M
2021-11-12 14.93 16.50 14.93 16.39 2.9M
2021-11-11 15.32 15.97 15.21 15.89 2.4M
2021-11-10 14.98 15.42 14.95 15.21 1.4M
2021-11-09 14.87 15.07 14.72 15.05 1.3M
2021-11-08 15.21 15.30 14.85 14.90 1.5M
2021-11-05 14.00 15.27 13.96 15.10 1.7M
2021-11-04 14.11 14.19 13.87 14.16 1.3M
2021-11-03 13.82 14.07 13.80 14.03 1.3M
2021-11-02 13.91 14.13 13.73 13.89 0.9M
2021-11-01 13.79 14.00 13.54 13.80 1.4M
2021-10-29 13.54 13.89 13.54 13.78 0.8M
2021-10-28 13.20 13.63 13.18 13.59 1.0M
2021-10-27 13.32 13.48 13.10 13.19 0.8M
2021-10-26 13.65 13.70 13.38 13.39 0.6M
2021-10-25 13.77 13.94 13.53 13.59 1.0M
2021-10-22 13.93 14.07 13.79 13.80 0.7M
2021-10-21 14.22 14.33 13.73 13.93 1.4M
2021-10-20 14.02 14.35 14.02 14.25 0.5M
2021-10-19 14.22 14.31 14.03 14.17 1.1M
2021-10-18 13.71 14.32 13.70 14.22 0.9M
2021-10-15 14.25 14.59 14.14 14.25 1.7M
2021-10-14 14.44 14.45 13.98 14.14 1.1M
2021-10-13 13.90 14.00 13.68 13.93 1.0M
2021-10-12 13.90 13.98 13.73 13.92 0.9M
2021-10-11 13.96 14.05 13.77 13.84 0.9M
2021-10-08 13.81 13.99 13.66 13.97 1.0M
2021-10-07 13.52 13.87 13.48 13.79 1.2M
2021-10-06 13.46 13.55 13.15 13.45 1.1M
2021-10-05 13.53 13.68 13.31 13.51 1.0M
2021-10-04 13.52 13.59 13.36 13.55 1.0M
2021-10-01 13.45 13.62 13.05 13.59 1.5M
2021-09-30 13.45 13.56 13.32 13.37 1.5M
2021-09-29 13.58 13.59 13.41 13.45 0.9M
2021-09-28 13.76 13.84 13.49 13.53 1.3M
2021-09-27 13.77 13.80 13.65 13.78 1.6M
2021-09-24 13.77 13.85 13.68 13.70 0.8M
2021-09-23 13.81 13.97 13.66 13.81 1.5M
2021-09-22 13.81 13.91 13.68 13.78 0.9M
2021-09-21 13.88 13.98 13.72 13.73 1.6M
2021-09-20 14.09 14.18 13.77 13.84 1.6M
2021-09-17 13.83 14.29 13.71 14.26 8.8M
2021-09-16 13.43 13.91 13.30 13.78 2.0M
2021-09-15 13.88 14.86 13.75 13.80 1.4M
2021-09-14 14.36 14.47 13.81 13.85 1.3M
2021-09-13 14.37 14.41 14.19 14.34 1.4M
2021-09-10 14.61 14.61 14.29 14.31 1.1M
2021-09-09 14.39 14.66 14.29 14.54 2.1M
2021-09-08 14.98 15.08 14.57 14.58 1.3M
2021-09-07 15.20 15.27 14.95 15.04 1.4M
2021-09-03 15.44 15.45 15.15 15.20 1.1M
2021-09-02 15.50 15.50 15.29 15.38 1.3M
2021-09-01 15.45 15.60 15.27 15.52 1.6M
2021-08-31 15.47 15.61 15.28 15.36 2.5M
2021-08-30 15.78 15.78 15.39 15.47 1.2M
2021-08-27 15.41 15.79 15.29 15.79 1.5M
2021-08-26 15.57 15.67 15.32 15.35 1.4M
2021-08-25 16.10 16.11 15.57 15.57 1.9M
2021-08-24 16.29 16.30 16.04 16.18 1.0M
2021-08-23 15.93 16.25 15.89 16.21 1.5M
2021-08-20 15.72 16.08 15.72 15.89 1.3M
2021-08-19 16.62 16.68 15.83 15.85 1.8M
2021-08-18 16.77 16.99 16.63 16.66 1.5M
2021-08-17 16.85 16.86 16.61 16.82 1.8M
2021-08-16 16.90 17.13 16.79 16.96 1.3M
2021-08-13 17.04 17.09 16.85 17.01 1.3M
2021-08-12 17.05 17.17 16.94 17.09 0.9M
2021-08-11 17.08 17.20 16.87 17.09 1.2M
2021-08-10 17.15 17.36 16.93 17.05 1.5M
2021-08-09 17.37 17.45 16.94 17.16 2.2M
2021-08-06 17.54 18.48 17.29 17.39 2.1M
2021-08-05 17.14 17.26 17.03 17.14 1.7M
2021-08-04 17.23 17.37 17.08 17.10 1.0M
2021-08-03 17.15 17.45 17.13 17.36 1.8M
2021-08-02 17.18 17.43 17.10 17.17 0.9M
2021-07-30 17.14 17.31 17.02 17.08 1.2M
2021-07-29 17.29 17.38 17.20 17.23 0.8M
2021-07-28 17.20 17.40 17.17 17.26 1.0M
2021-07-27 17.21 17.33 17.11 17.21 1.0M
2021-07-26 17.35 17.62 17.20 17.24 1.0M
2021-07-23 17.34 17.55 17.17 17.28 0.9M
2021-07-22 17.47 17.55 17.20 17.29 0.9M
2021-07-21 17.49 17.77 17.38 17.44 0.8M
2021-07-20 17.48 17.69 17.34 17.39 1.3M
2021-07-19 17.33 17.49 17.17 17.34 1.6M
2021-07-16 17.77 17.89 17.42 17.51 1.8M
2021-07-15 17.86 17.90 17.53 17.72 1.2M
2021-07-14 18.19 18.29 17.73 17.92 1.0M
2021-07-13 18.36 18.39 18.03 18.14 0.8M
2021-07-12 18.12 18.40 17.94 18.38 0.7M
2021-07-09 18.15 18.32 18.08 18.18 0.7M
2021-07-08 17.95 18.19 17.90 18.08 1.2M
2021-07-07 18.30 18.42 18.10 18.17 1.0M
2021-07-06 18.32 18.40 18.09 18.28 1.0M
2021-07-02 18.58 18.58 18.35 18.38 0.8M
2021-07-01 18.50 18.84 18.35 18.48 0.9M
2021-06-30 18.71 18.79 18.35 18.51 2.6M
2021-06-29 18.77 19.01 18.63 18.68 1.0M
2021-06-28 18.77 18.96 18.58 18.78 1.0M
2021-06-25 18.62 18.97 18.53 18.78 4.6M
2021-06-24 18.34 18.67 18.29 18.57 0.9M
2021-06-23 18.09 18.55 18.03 18.27 1.6M
2021-06-22 18.00 18.08 17.83 18.03 1.5M
2021-06-21 17.66 18.00 17.50 17.96 1.5M
2021-06-18 17.53 17.89 17.25 17.50 2.9M
2021-06-17 17.68 17.80 17.57 17.72 2.3M
2021-06-16 17.59 17.73 17.47 17.71 1.6M
2021-06-15 17.48 17.73 17.38 17.70 3.1M
2021-06-14 18.04 18.05 17.54 17.58 2.7M
2021-06-11 18.07 18.19 18.00 18.08 0.9M
2021-06-10 17.95 18.11 17.85 18.05 1.1M
2021-06-09 17.97 18.05 17.88 17.95 1.2M
2021-06-08 18.08 18.17 17.97 17.98 1.0M
2021-06-07 18.05 18.21 17.99 18.03 1.6M
2021-06-04 18.06 18.16 17.96 18.08 1.0M
2021-06-03 17.71 18.11 17.62 18.06 1.3M
2021-06-02 17.75 17.91 17.61 17.67 1.8M
2021-06-01 17.36 17.82 16.98 17.71 2.0M
2021-05-28 17.48 17.64 17.36 17.39 1.3M
2021-05-27 17.64 17.75 17.21 17.41 2.3M
2021-05-26 16.73 17.53 16.73 17.48 1.9M
2021-05-25 16.91 17.01 16.56 16.59 1.8M
2021-05-24 17.20 17.30 16.83 16.85 1.2M
2021-05-21 17.35 17.54 17.16 17.18 1.2M
2021-05-20 17.28 17.28 17.04 17.17 1.7M
2021-05-19 17.13 17.20 16.93 17.06 1.6M
2021-05-18 17.05 17.43 17.02 17.31 1.6M
2021-05-17 16.90 17.10 16.76 17.04 1.3M
2021-05-14 16.69 16.95 16.45 16.94 1.8M
2021-05-13 16.12 16.64 16.06 16.56 1.7M
2021-05-12 16.17 16.33 15.69 16.01 1.5M
2021-05-11 15.80 16.36 15.69 16.20 1.7M
2021-05-10 16.18 16.29 16.00 16.08 1.7M
2021-05-07 15.91 16.27 15.81 16.23 1.1M
2021-05-06 15.69 15.89 15.50 15.88 1.4M
2021-05-05 15.97 15.97 15.61 15.80 1.1M
2021-05-04 15.40 15.93 15.32 15.80 2.0M
2021-05-03 15.74 16.31 15.58 16.27 1.7M
2021-04-30 15.73 16.26 15.40 15.56 1.5M
2021-04-29 15.75 15.88 15.61 15.75 1.8M
2021-04-28 16.07 16.26 15.68 15.83 1.2M
2021-04-27 16.08 16.21 16.00 16.12 1.1M
2021-04-26 16.39 16.49 16.13 16.14 1.2M
2021-04-23 16.21 16.51 16.19 16.34 1.3M
2021-04-22 15.97 16.26 15.78 16.18 2.0M
2021-04-21 15.65 15.92 15.50 15.92 1.1M
2021-04-20 15.62 15.77 15.43 15.62 1.2M
2021-04-19 15.65 15.70 15.42 15.64 1.8M
2021-04-16 15.85 15.90 15.61 15.72 0.8M
2021-04-15 15.79 15.84 15.65 15.77 0.9M
2021-04-14 15.55 15.77 15.55 15.65 1.0M
2021-04-13 15.50 15.61 15.32 15.49 1.2M
2021-04-12 15.70 15.71 15.50 15.54 1.1M
2021-04-09 15.40 15.58 15.37 15.47 1.2M
2021-04-08 15.36 15.48 15.22 15.38 1.4M
2021-04-07 15.37 15.48 15.28 15.38 1.6M
2021-04-06 15.58 15.69 15.37 15.39 1.1M
2021-04-05 15.43 15.53 15.27 15.53 2.0M
2021-04-01 15.09 15.45 15.09 15.35 1.7M
2021-03-31 15.15 15.34 14.99 15.02 1.9M
2021-03-30 15.11 15.23 15.01 15.14 1.4M
2021-03-29 15.21 15.39 15.01 15.09 1.7M
2021-03-26 15.31 15.56 15.16 15.30 1.6M
2021-03-25 14.85 15.25 14.78 15.14 1.8M
2021-03-24 15.27 15.36 14.94 15.02 1.9M
2021-03-23 15.25 15.40 15.09 15.17 1.4M
2021-03-22 15.53 15.60 14.99 15.33 1.6M
2021-03-19 15.42 15.72 15.33 15.46 7.4M
2021-03-18 15.53 15.75 15.32 15.49 1.8M
2021-03-17 15.33 15.68 15.27 15.59 1.8M
2021-03-16 15.67 15.82 15.22 15.37 2.8M
2021-03-15 15.55 15.91 15.55 15.74 1.9M
2021-03-12 15.60 15.65 15.36 15.62 1.6M
2021-03-11 15.64 15.67 15.25 15.55 2.0M
2021-03-10 15.38 15.61 15.36 15.51 1.9M
2021-03-09 15.28 15.50 15.25 15.31 2.8M
2021-03-08 15.16 15.58 15.09 15.16 2.1M
2021-03-05 15.15 15.25 14.83 15.09 2.6M
2021-03-04 14.92 15.29 14.77 14.98 3.0M
2021-03-03 15.11 15.55 14.97 15.00 3.4M
2021-03-02 15.18 15.66 15.16 15.16 6.5M
2021-03-01 15.86 15.94 15.45 15.57 2.4M
2021-02-26 15.91 16.32 14.91 15.43 3.8M
2021-02-25 16.46 16.53 15.73 15.74 3.0M
2021-02-24 15.98 16.35 15.92 16.20 2.1M
2021-02-23 16.17 16.20 15.64 15.95 2.6M
2021-02-22 16.45 16.71 16.30 16.33 5.3M
2021-02-19 16.53 16.92 16.50 16.56 4.2M
2021-02-18 16.85 16.89 16.52 16.57 2.0M
2021-02-17 17.03 17.11 16.71 16.87 1.3M
2021-02-16 17.29 17.45 16.92 17.09 2.3M
2021-02-12 17.01 17.40 16.81 17.08 1.2M
2021-02-11 17.75 17.75 16.71 17.13 4.4M
2021-02-10 17.81 17.96 17.30 17.69 1.2M
2021-02-09 17.52 17.96 17.40 17.77 2.5M
2021-02-08 17.12 17.53 17.12 17.50 1.0M
2021-02-05 17.17 17.20 16.88 17.11 0.6M
2021-02-04 16.70 17.15 16.70 16.92 1.5M
2021-02-03 16.73 16.93 16.32 16.67 2.7M
2021-02-02 16.92 17.08 16.70 16.72 2.1M
2021-02-01 16.60 16.90 16.53 16.81 1.0M
2021-01-29 16.60 16.81 16.30 16.50 2.2M
2021-01-28 17.23 17.27 16.17 16.45 1.7M
2021-01-27 16.65 17.43 16.52 16.86 2.1M
2021-01-26 17.27 17.27 16.91 16.96 0.9M
2021-01-25 17.00 17.32 16.75 17.05 0.9M
2021-01-22 16.41 17.07 16.30 17.02 0.9M
2021-01-21 16.73 16.86 16.36 16.60 1.0M
2021-01-20 16.89 17.01 16.41 16.62 1.6M
2021-01-19 16.85 17.03 16.68 16.83 1.3M
2021-01-15 16.37 16.81 16.16 16.64 1.1M
2021-01-14 16.37 16.87 16.25 16.54 1.9M
2021-01-13 15.96 16.30 15.96 16.17 1.3M
2021-01-12 15.56 15.91 15.24 15.89 1.0M
2021-01-11 15.04 15.61 15.04 15.52 1.2M
2021-01-08 15.65 15.65 15.03 15.25 1.6M
2021-01-07 15.52 15.88 15.46 15.52 1.9M
2021-01-06 14.85 15.66 14.85 15.45 1.7M
2021-01-05 14.34 14.86 14.31 14.68 1.1M
2021-01-04 14.49 14.64 14.06 14.33 1.8M