KabuInsight

メディパルホールディングス

7459
プライム/卸売業/MEDIPAL HOLDINGS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,766.52,832.52,766.02,795.0+3.0+0.11%460,300
2026-03-122,849.02,854.02,774.02,792.0-92.5-3.21%303,600
2026-03-112,916.02,932.02,880.02,884.5-1.0-0.03%301,400
2026-03-102,922.02,922.52,880.02,885.5+13.5+0.47%516,200
2026-03-092,814.52,916.02,809.52,872.0-65.0-2.21%354,000
2026-03-062,905.52,937.02,880.02,937.0-7.0-0.24%321,300
2026-03-052,983.53,012.02,942.02,944.0+34.0+1.17%415,700
2026-03-042,938.52,948.02,872.52,910.0-71.0-2.38%398,900
2026-03-033,006.03,021.02,971.02,981.0-55.0-1.81%381,700
2026-03-023,003.03,036.02,957.03,036.0-31.0-1.01%492,400
2026-02-273,033.03,070.03,006.03,067.0+61.0+2.03%488,000
2026-02-263,005.03,041.02,986.03,006.0+8.5+0.28%515,500
2026-02-252,979.53,007.02,956.02,997.5+34.5+1.16%551,700
2026-02-242,920.02,985.02,892.52,963.0+43.0+1.47%548,700
2026-02-202,970.52,977.02,900.52,920.0-70.5-2.36%808,600
2026-02-192,948.02,990.52,919.52,990.5+36.5+1.24%424,800
2026-02-182,915.52,961.52,913.52,954.0+53.0+1.83%388,200
2026-02-172,907.02,924.02,890.52,901.0-18.5-0.63%340,100
2026-02-162,955.02,965.02,908.02,919.5-14.5-0.49%343,600
2026-02-132,950.02,978.52,917.02,934.0-36.0-1.21%387,700
2026-02-122,990.03,004.02,950.02,970.0+11.5+0.39%390,500
2026-02-102,925.02,988.02,854.52,958.5+33.5+1.15%528,300
2026-02-092,904.02,949.02,849.52,925.0+71.0+2.49%455,600
2026-02-062,896.02,901.52,854.02,854.0-26.5-0.92%277,500
2026-02-052,904.02,915.52,860.02,880.5+26.5+0.93%280,900
2026-02-042,834.02,874.52,827.02,854.0+16.5+0.58%243,300
2026-02-032,808.02,849.52,804.02,837.5+45.5+1.63%272,400
2026-02-022,849.02,849.02,792.02,792.0-7.0-0.25%291,700
2026-01-302,805.02,814.02,766.02,799.0+23.0+0.83%312,300
2026-01-292,753.02,789.02,719.02,776.0+1.5+0.05%306,900
2026-01-282,814.52,831.52,774.52,774.5-75.0-2.63%343,900
2026-01-272,839.02,860.02,817.52,849.5-13.5-0.47%276,200
2026-01-262,873.02,884.02,843.52,863.0-60.0-2.05%396,900
2026-01-232,905.02,923.02,889.52,923.0+34.0+1.18%229,300
2026-01-222,875.02,903.02,870.02,889.0+25.0+0.87%419,000
2026-01-212,864.52,888.52,848.52,864.0-22.5-0.78%301,200
2026-01-202,861.02,897.02,849.02,886.5-14.0-0.48%329,700
2026-01-192,881.52,907.02,873.02,900.5+35.0+1.22%271,300
2026-01-162,847.02,876.52,828.52,865.5-13.5-0.47%369,300
2026-01-152,877.02,896.02,861.02,879.0+3.5+0.12%323,700
2026-01-142,875.02,885.52,843.52,875.5-3.5-0.12%581,800
2026-01-132,875.02,900.02,848.02,879.0+32.0+1.12%479,400
2026-01-092,846.52,855.02,818.02,847.0+24.5+0.87%394,300
2026-01-082,836.02,862.52,812.52,822.5-27.5-0.96%393,200
2026-01-072,804.02,855.52,784.02,850.0+33.0+1.17%465,300
2026-01-062,791.52,817.02,779.52,817.0+27.0+0.97%328,800
2026-01-052,785.52,799.52,761.52,790.0+20.0+0.72%302,600
2025-12-302,805.02,815.52,768.02,770.0-28.0-1.00%216,300
2025-12-292,793.02,801.02,772.52,798.0+5.0+0.18%442,100
2025-12-262,804.52,812.52,773.52,793.0-13.0-0.46%242,600
2025-12-252,789.02,806.02,781.52,806.0+14.0+0.50%165,900
2025-12-242,800.02,819.02,784.52,792.0-26.5-0.94%196,500
2025-12-232,778.02,818.52,774.52,818.5+40.5+1.46%238,500
2025-12-222,814.52,819.02,759.02,778.0-26.0-0.93%213,400
2025-12-192,793.52,810.02,780.02,804.0+11.0+0.39%536,100
2025-12-182,774.52,806.02,771.52,793.0+33.0+1.20%377,400
2025-12-172,750.02,771.52,742.02,760.0-7.0-0.25%325,500
2025-12-162,799.02,799.02,767.02,767.0-14.5-0.52%233,700
2025-12-152,777.52,789.02,761.02,781.5+25.0+0.91%241,600
2025-12-122,756.02,771.02,737.02,756.5+24.0+0.88%376,500
2025-12-112,766.02,773.02,727.52,732.5-24.5-0.89%208,100
2025-12-102,737.02,757.02,714.52,757.0+40.0+1.47%293,700
2025-12-092,710.02,718.52,681.52,717.0+11.5+0.43%218,900
2025-12-082,694.52,713.02,680.02,705.5+54.0+2.04%298,800
2025-12-052,673.02,695.52,649.02,651.5-71.5-2.63%302,100
2025-12-042,692.02,726.02,662.52,723.0+1.5+0.06%447,100
2025-12-032,703.02,740.02,703.02,721.5+4.5+0.17%360,400
2025-12-022,700.02,727.52,694.02,717.0+19.5+0.72%425,200
2025-12-012,719.02,741.02,697.52,697.5-29.0-1.06%524,200
2025-11-282,665.52,734.02,646.52,726.5+32.0+1.19%435,400
2025-11-272,719.52,734.52,682.52,694.5-31.5-1.16%319,200
2025-11-262,700.02,734.52,695.02,726.0+39.5+1.47%500,400
2025-11-252,662.02,698.02,639.52,686.5+16.0+0.60%375,400
2025-11-212,633.02,676.02,616.52,670.5+74.0+2.85%565,400
2025-11-202,597.52,614.02,584.02,596.5+6.5+0.25%384,100
2025-11-192,588.02,598.52,573.52,590.0-1.5-0.06%411,000
2025-11-182,630.02,630.02,580.02,591.5-26.5-1.01%398,500
2025-11-172,641.02,648.02,616.02,618.0-28.5-1.08%300,100
2025-11-142,640.02,647.52,588.52,646.5+7.0+0.27%259,200
2025-11-132,631.52,656.02,621.52,639.5+18.5+0.71%246,500
2025-11-122,610.02,661.02,595.02,621.0+26.0+1.00%373,400
2025-11-112,613.02,613.02,559.52,595.0-30.0-1.14%301,600
2025-11-102,595.02,630.02,572.02,625.0+40.5+1.57%419,600
2025-11-072,524.02,587.02,509.52,584.5+80.0+3.19%390,800
2025-11-062,500.02,550.02,456.52,504.5-45.5-1.78%591,300
2025-11-052,547.52,581.02,533.02,550.0+10.5+0.41%515,200
2025-11-042,546.02,579.02,510.02,539.5+29.5+1.18%585,100
2025-10-312,520.02,532.52,510.02,510.0-5.0-0.20%463,000
2025-10-302,509.52,523.52,489.52,515.0+19.5+0.78%452,400
2025-10-292,557.52,597.02,487.02,495.5-52.5-2.06%282,900
2025-10-282,586.02,603.02,548.02,548.0-67.0-2.56%448,600
2025-10-272,584.52,616.52,578.02,615.0+45.5+1.77%314,600
2025-10-242,569.52,578.52,560.02,569.5+1.5+0.06%357,800
2025-10-232,543.52,572.52,536.02,568.0+38.0+1.50%265,100
2025-10-222,517.52,536.02,516.52,530.0+6.5+0.26%298,300
2025-10-212,567.52,568.02,509.02,523.5-44.5-1.73%348,200
2025-10-202,569.52,598.02,553.52,568.0+37.0+1.46%470,400
2025-10-172,520.02,531.02,506.02,531.0+18.0+0.72%306,600
2025-10-162,515.02,535.52,491.52,513.0-1.5-0.06%399,600
2025-10-152,525.52,527.02,503.02,514.5+13.0+0.52%373,500
2025-10-142,476.52,516.52,474.02,501.5-24.0-0.95%453,700
2025-10-102,545.02,551.02,513.52,525.5-54.5-2.11%643,600
2025-10-092,550.52,581.02,545.02,580.0+29.5+1.16%377,700
2025-10-082,585.02,598.52,540.52,550.5-23.5-0.91%364,000
2025-10-072,571.52,580.52,558.52,574.0+2.5+0.10%429,700
2025-10-062,574.02,593.02,539.52,571.5+39.0+1.54%566,300
2025-10-032,530.02,548.02,521.52,532.5+5.0+0.20%368,200
2025-10-022,514.02,529.52,474.02,527.5-2.5-0.10%357,500
2025-10-012,530.02,534.52,511.02,530.0-18.5-0.73%459,000
2025-09-302,587.02,599.52,542.52,548.5-45.5-1.75%461,700
2025-09-292,603.02,605.02,564.02,594.0-41.5-1.57%522,500
2025-09-262,608.02,657.52,599.52,635.5+11.0+0.42%587,700
2025-09-252,628.02,631.02,607.02,624.5+12.0+0.46%377,900
2025-09-242,619.02,634.02,611.02,612.50.00.00%294,100
2025-09-222,610.02,627.52,599.52,612.5+18.5+0.71%388,400
2025-09-192,642.02,660.02,500.02,594.0-52.0-1.97%963,400
2025-09-182,665.52,665.52,614.02,646.0+4.0+0.15%292,500
2025-09-172,654.02,669.02,641.52,642.0-34.5-1.29%258,500
2025-09-162,676.02,702.52,662.02,676.5-20.0-0.74%274,700
2025-09-122,715.52,715.52,685.52,696.5——406,100

直近120営業日分を表示