Medpace Holdings Inc（MEDP）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 583.65 | 593.72 | 581.78 | 593.02 | +1.68% | 204,149 |
| 2026-09-01 | 595.52 | 596.09 | 581.82 | 583.21 | -1.81% | 179,867 |
| 2026-08-31 | 594.32 | 597.62 | 583.16 | 593.99 | -1.11% | 347,286 |
| 2026-08-28 | 605.79 | 609.22 | 599.36 | 600.65 | -1.79% | 186,917 |
| 2026-08-27 | 617.55 | 624.99 | 606.19 | 611.57 | -1.21% | 198,200 |
| 2026-08-26 | 607.86 | 620.58 | 605.63 | 619.05 | +0.81% | 149,400 |
| 2026-08-25 | 620.01 | 625.44 | 607.99 | 614.06 | -0.96% | 247,113 |
| 2026-08-24 | 614.15 | 622.49 | 612.00 | 620.03 | -0.12% | 186,216 |
| 2026-08-21 | 614.13 | 629.69 | 600.01 | 620.75 | +1.32% | 225,900 |
| 2026-08-20 | 597.75 | 627.59 | 597.41 | 612.64 | +0.72% | 254,500 |
| 2026-08-19 | 600.00 | 612.11 | 596.22 | 608.27 | +3.04% | 169,000 |
| 2026-08-18 | 595.81 | 598.77 | 588.38 | 590.30 | -1.14% | 131,400 |
| 2026-08-17 | 578.29 | 597.47 | 571.01 | 597.12 | +3.22% | 163,900 |
| 2026-08-14 | 581.95 | 586.28 | 571.74 | 578.50 | -0.59% | 220,600 |
| 2026-08-13 | 600.40 | 602.50 | 581.29 | 581.95 | -2.52% | 151,100 |
| 2026-08-12 | 598.20 | 604.89 | 593.13 | 596.98 | -1.41% | 310,400 |
| 2026-08-11 | 604.32 | 608.18 | 598.22 | 605.50 | +0.51% | 159,900 |
| 2026-08-10 | 588.99 | 603.34 | 588.99 | 602.43 | +1.99% | 233,600 |
| 2026-08-07 | 590.45 | 594.99 | 582.08 | 590.67 | +0.97% | 136,500 |
| 2026-08-06 | 588.00 | 590.00 | 576.72 | 585.01 | -0.47% | 148,700 |
| 2026-08-05 | 584.03 | 590.40 | 579.30 | 587.75 | +2.20% | 246,200 |
| 2026-08-04 | 577.19 | 577.64 | 563.45 | 575.08 | +0.31% | 227,900 |
| 2026-08-03 | 588.07 | 588.07 | 570.34 | 573.29 | -0.66% | 249,500 |
| 2026-07-31 | 577.18 | 579.57 | 565.74 | 577.11 | -0.21% | 261,400 |
| 2026-07-30 | 577.15 | 586.11 | 565.10 | 578.30 | -1.13% | 318,300 |
| 2026-07-29 | 570.85 | 593.28 | 568.31 | 584.93 | +2.44% | 580,900 |
| 2026-07-28 | 589.74 | 601.00 | 570.61 | 570.97 | -3.12% | 744,100 |
| 2026-07-27 | 603.15 | 606.63 | 588.77 | 589.37 | -2.00% | 415,400 |
| 2026-07-24 | 612.07 | 612.07 | 592.80 | 601.38 | -0.73% | 492,300 |
| 2026-07-23 | 647.00 | 677.90 | 592.65 | 605.82 | +14.71% | 1,177,100 |
| 2026-07-22 | 531.21 | 536.29 | 525.17 | 528.12 | -0.67% | 523,200 |
| 2026-07-21 | 518.76 | 537.86 | 514.47 | 531.67 | +0.71% | 281,500 |
| 2026-07-20 | 537.35 | 539.80 | 526.93 | 527.93 | -1.82% | 283,500 |
| 2026-07-17 | 529.99 | 540.86 | 527.00 | 537.73 | -0.04% | 231,200 |
| 2026-07-16 | 529.64 | 540.11 | 528.21 | 537.92 | +1.64% | 260,400 |
| 2026-07-15 | 537.28 | 538.60 | 525.45 | 529.23 | -1.29% | 283,100 |
| 2026-07-14 | 530.19 | 540.15 | 521.46 | 536.17 | +1.13% | 286,900 |
| 2026-07-13 | 542.18 | 544.42 | 524.00 | 530.19 | -1.49% | 261,800 |
| 2026-07-10 | 536.31 | 540.37 | 530.07 | 538.23 | +0.51% | 177,500 |
| 2026-07-09 | 530.51 | 543.93 | 528.49 | 535.50 | +0.66% | 410,600 |
| 2026-07-08 | 534.82 | 538.68 | 520.88 | 531.99 | -2.62% | 347,500 |
| 2026-07-07 | 556.47 | 558.84 | 540.98 | 546.29 | -3.33% | 357,600 |
| 2026-07-06 | 554.37 | 567.91 | 542.86 | 565.09 | +1.34% | 234,200 |
| 2026-07-02 | 547.79 | 562.47 | 546.61 | 557.60 | +2.58% | 356,600 |
| 2026-07-01 | 546.51 | 555.00 | 530.98 | 543.57 | +2.64% | 312,600 |
| 2026-06-30 | 534.00 | 539.51 | 523.69 | 529.59 | -0.96% | 335,600 |
| 2026-06-29 | 530.00 | 540.00 | 522.95 | 534.72 | +1.45% | 390,800 |
| 2026-06-26 | 516.50 | 528.25 | 516.00 | 527.07 | +1.37% | 399,900 |
| 2026-06-25 | 517.87 | 533.09 | 512.55 | 519.96 | +1.40% | 400,900 |
| 2026-06-24 | 479.00 | 517.83 | 479.00 | 512.79 | +8.30% | 503,500 |
| 2026-06-23 | 455.66 | 473.83 | 450.97 | 473.48 | +3.91% | 312,100 |
| 2026-06-22 | 458.82 | 461.92 | 445.00 | 455.66 | -0.99% | 385,400 |
| 2026-06-18 | 463.05 | 463.34 | 447.95 | 460.20 | +0.68% | 472,700 |
| 2026-06-17 | 457.10 | 466.68 | 455.02 | 457.09 | -0.98% | 240,100 |
| 2026-06-16 | 467.64 | 471.37 | 455.05 | 461.60 | -1.26% | 224,700 |
| 2026-06-15 | 467.34 | 474.98 | 462.91 | 467.50 | +0.03% | 265,900 |
| 2026-06-12 | 476.86 | 479.30 | 466.40 | 467.34 | -1.63% | 297,200 |
| 2026-06-11 | 463.44 | 478.80 | 463.44 | 475.07 | +2.01% | 249,700 |
| 2026-06-10 | 465.35 | 478.00 | 458.55 | 465.73 | -0.23% | 278,800 |
| 2026-06-09 | 460.36 | 471.23 | 456.97 | 466.79 | +1.94% | 284,300 |
| 2026-06-08 | 454.25 | 462.09 | 450.06 | 457.90 | +0.80% | 186,800 |
| 2026-06-05 | 453.53 | 458.00 | 442.95 | 454.25 | -0.97% | 190,600 |
| 2026-06-04 | 454.24 | 466.22 | 454.14 | 458.69 | +1.75% | 221,300 |
| 2026-06-03 | 445.40 | 451.68 | 434.38 | 450.81 | +1.17% | 240,100 |
| 2026-06-02 | 445.35 | 449.38 | 438.04 | 445.59 | -1.30% | 298,800 |
| 2026-06-01 | 446.43 | 460.90 | 444.41 | 451.47 | +0.98% | 251,200 |
| 2026-05-29 | 446.72 | 453.54 | 441.92 | 447.11 | -0.23% | 288,600 |
| 2026-05-28 | 428.00 | 450.61 | 422.00 | 448.12 | +4.70% | 484,000 |
| 2026-05-27 | 429.11 | 434.94 | 424.01 | 428.00 | -0.26% | 210,000 |
| 2026-05-26 | 443.54 | 443.54 | 422.88 | 429.11 | -0.85% | 293,500 |
| 2026-05-22 | 431.74 | 434.86 | 421.51 | 432.80 | +0.63% | 233,200 |
| 2026-05-21 | 417.99 | 430.36 | 408.40 | 430.10 | +1.95% | 320,200 |
| 2026-05-20 | 417.00 | 422.42 | 403.46 | 421.87 | +0.47% | 376,200 |
| 2026-05-19 | 422.18 | 425.56 | 418.96 | 419.91 | -0.18% | 294,500 |
| 2026-05-18 | 417.10 | 427.03 | 412.21 | 420.67 | +1.30% | 301,200 |
| 2026-05-15 | 419.57 | 421.74 | 414.70 | 415.27 | -0.93% | 286,800 |
| 2026-05-14 | 424.35 | 429.22 | 418.97 | 419.17 | -1.08% | 252,400 |
| 2026-05-13 | 418.25 | 424.57 | 413.00 | 423.76 | +0.96% | 474,000 |
| 2026-05-12 | 419.52 | 420.64 | 413.37 | 419.75 | +0.59% | 363,500 |
| 2026-05-11 | 427.44 | 427.44 | 414.36 | 417.29 | -1.58% | 405,100 |
| 2026-05-08 | 430.51 | 430.51 | 418.04 | 424.00 | -1.10% | 291,500 |
| 2026-05-07 | 429.39 | 434.86 | 425.82 | 428.71 | +0.45% | 346,700 |
| 2026-05-06 | 433.24 | 435.15 | 425.23 | 426.79 | -0.82% | 356,500 |
| 2026-05-05 | 419.00 | 433.96 | 413.35 | 430.32 | +3.19% | 421,400 |
| 2026-05-04 | 415.11 | 421.28 | 407.69 | 417.02 | -0.12% | 383,500 |
| 2026-05-01 | 420.00 | 422.00 | 414.11 | 417.54 | -0.27% | 284,000 |
| 2026-04-30 | 413.86 | 421.65 | 408.29 | 418.66 | +1.23% | 331,900 |
| 2026-04-29 | 405.69 | 416.37 | 402.44 | 413.59 | +0.96% | 468,400 |
| 2026-04-28 | 420.73 | 424.99 | 409.11 | 409.65 | -2.78% | 797,900 |
| 2026-04-27 | 415.28 | 422.50 | 410.54 | 421.37 | +2.64% | 618,200 |
| 2026-04-24 | 390.01 | 415.97 | 390.01 | 410.54 | +4.35% | 907,600 |
| 2026-04-23 | 375.15 | 407.61 | 373.00 | 393.42 | -22.63% | 1,635,700 |
| 2026-04-22 | 519.39 | 527.75 | 503.77 | 508.46 | -1.25% | 445,700 |
| 2026-04-21 | 528.30 | 530.07 | 511.38 | 514.90 | -2.56% | 366,500 |
| 2026-04-20 | 518.38 | 530.08 | 515.84 | 528.44 | +1.51% | 348,200 |
| 2026-04-17 | 517.73 | 526.65 | 512.76 | 520.60 | +0.96% | 629,900 |
| 2026-04-16 | 518.35 | 530.97 | 513.30 | 515.65 | -0.56% | 345,100 |
| 2026-04-15 | 522.46 | 529.26 | 515.90 | 518.54 | -0.28% | 547,800 |
| 2026-04-14 | 501.25 | 520.36 | 501.25 | 520.00 | +3.74% | 326,300 |
| 2026-04-13 | 493.22 | 504.56 | 492.96 | 501.23 | +1.56% | 203,900 |
| 2026-04-10 | 503.10 | 503.10 | 487.86 | 493.53 | -1.59% | 192,100 |
| 2026-04-09 | 518.49 | 519.64 | 497.58 | 501.50 | -3.68% | 364,400 |
| 2026-04-08 | 516.91 | 528.14 | 516.91 | 520.65 | +2.39% | 507,100 |
| 2026-04-07 | 491.08 | 511.31 | 487.34 | 508.52 | +2.52% | 329,400 |
| 2026-04-06 | 498.11 | 502.00 | 472.22 | 496.00 | -0.47% | 294,100 |
| 2026-04-02 | 481.36 | 501.33 | 481.36 | 498.34 | +1.81% | 284,400 |
| 2026-04-01 | 480.30 | 491.64 | 480.30 | 489.48 | +1.93% | 255,900 |
| 2026-03-31 | 459.17 | 482.68 | 459.17 | 480.19 | +4.32% | 322,900 |
| 2026-03-30 | 460.84 | 463.80 | 448.29 | 460.30 | +2.02% | 233,200 |
| 2026-03-27 | 463.82 | 466.00 | 449.11 | 451.20 | -3.30% | 213,200 |
| 2026-03-26 | 463.47 | 475.80 | 463.47 | 466.60 | -0.04% | 226,400 |
| 2026-03-25 | 465.61 | 471.91 | 460.33 | 466.80 | +1.32% | 397,800 |
| 2026-03-24 | 455.14 | 466.51 | 450.07 | 460.74 | +0.83% | 197,700 |
| 2026-03-23 | 458.26 | 462.17 | 453.09 | 456.93 | +0.98% | 250,100 |
| 2026-03-20 | 458.72 | 465.00 | 448.61 | 452.51 | -1.82% | 581,300 |
| 2026-03-19 | 450.20 | 465.00 | 446.89 | 460.92 | +1.35% | 286,700 |
| 2026-03-18 | 450.65 | 461.63 | 448.78 | 454.80 | -0.08% | 258,500 |
| 2026-03-17 | 457.75 | 466.17 | 451.06 | 455.15 | +0.33% | 326,700 |
| 2026-03-16 | 455.53 | 464.68 | 450.62 | 453.64 | +0.72% | 291,900 |
| 2026-03-13 | 450.52 | 464.93 | 445.04 | 450.41 | +1.48% | 327,700 |
| 2026-03-12 | 471.86 | 474.53 | 442.83 | 443.85 | -7.09% | 373,700 |
| 2026-03-11 | 464.30 | 479.02 | 463.09 | 477.72 | +2.34% | 424,400 |
| 2026-03-10 | 477.00 | 479.31 | 463.32 | 466.79 | -2.46% | 333,393 |
| 2026-03-09 | 466.70 | 483.30 | 460.51 | 478.54 | +1.69% | 312,729 |
| 2026-03-06 | 469.50 | 476.86 | 460.00 | 470.59 | +0.26% | 357,200 |
| 2026-03-05 | 460.33 | 478.00 | 459.02 | 469.38 | +0.76% | 228,600 |
| 2026-03-04 | 465.38 | 473.20 | 460.90 | 465.86 | +0.10% | 374,600 |
| 2026-03-03 | 456.63 | 466.00 | 446.87 | 465.38 | +1.73% | 254,600 |
| 2026-03-02 | 444.98 | 458.22 | 441.85 | 457.47 | +1.26% | 268,800 |
| 2026-02-27 | 440.00 | 452.99 | 435.77 | 451.76 | +1.04% | 422,100 |
| 2026-02-26 | 440.48 | 453.38 | 438.08 | 447.09 | +2.06% | 307,600 |
| 2026-02-25 | 443.71 | 443.85 | 425.57 | 438.08 | -0.93% | 372,200 |
| 2026-02-24 | 446.07 | 452.01 | 438.87 | 442.20 | -0.62% | 289,500 |
| 2026-02-23 | 450.46 | 456.79 | 434.92 | 444.96 | -1.94% | 408,600 |
| 2026-02-20 | 440.93 | 454.71 | 440.93 | 453.77 | +1.64% | 394,100 |
| 2026-02-19 | 442.89 | 447.85 | 425.80 | 446.44 | +0.06% | 402,400 |
| 2026-02-18 | 432.16 | 448.23 | 430.01 | 446.17 | +4.20% | 621,900 |
| 2026-02-17 | 430.89 | 445.00 | 425.80 | 428.18 | +0.04% | 429,900 |
| 2026-02-13 | 421.44 | 442.41 | 421.44 | 428.03 | +2.88% | 729,191 |
| 2026-02-12 | 397.00 | 420.42 | 392.35 | 416.04 | -1.86% | 681,852 |
| 2026-02-11 | 446.82 | 446.82 | 422.56 | 423.93 | -4.96% | 691,454 |
| 2026-02-10 | 489.00 | 493.70 | 441.65 | 446.05 | -15.90% | 1,031,659 |
| 2026-02-09 | 540.55 | 547.07 | 527.47 | 530.35 | -2.16% | 793,171 |
| 2026-02-06 | 550.62 | 550.62 | 539.18 | 542.04 | +0.14% | 752,521 |
| 2026-02-05 | 562.37 | 575.97 | 538.29 | 541.27 | -3.61% | 336,302 |
| 2026-02-04 | 570.22 | 580.69 | 547.18 | 561.52 | -1.23% | 344,660 |
| 2026-02-03 | 591.36 | 597.88 | 562.37 | 568.53 | -3.34% | 333,213 |
| 2026-02-02 | 576.16 | 593.18 | 568.86 | 588.17 | +0.98% | 324,842 |
| 2026-01-30 | 586.35 | 595.91 | 578.84 | 582.48 | -1.79% | 224,487 |
| 2026-01-29 | 597.49 | 605.25 | 581.44 | 593.07 | -0.81% | 192,501 |
| 2026-01-28 | 600.12 | 601.95 | 589.95 | 597.91 | -0.72% | 169,173 |
| 2026-01-27 | 602.31 | 608.07 | 596.09 | 602.25 | +0.03% | 140,609 |
| 2026-01-26 | 588.00 | 605.33 | 588.00 | 602.06 | +2.38% | 205,063 |
| 2026-01-23 | 603.01 | 604.25 | 579.03 | 588.05 | -3.01% | 301,649 |
| 2026-01-22 | 620.86 | 621.45 | 604.09 | 606.27 | -2.31% | 182,885 |
| 2026-01-21 | 604.49 | 624.00 | 595.00 | 620.59 | +3.02% | 251,248 |
| 2026-01-20 | 600.00 | 613.39 | 590.00 | 602.40 | -1.39% | 207,156 |
| 2026-01-16 | 618.04 | 628.92 | 606.79 | 610.90 | -1.16% | 232,679 |
| 2026-01-15 | 619.40 | 619.51 | 606.00 | 618.04 | +0.26% | 207,074 |
| 2026-01-14 | 612.74 | 618.88 | 605.85 | 616.45 | +1.32% | 196,117 |
| 2026-01-13 | 601.71 | 619.30 | 598.07 | 608.43 | +1.54% | 264,983 |
| 2026-01-12 | 597.93 | 605.96 | 591.36 | 599.21 | +0.71% | 274,566 |
| 2026-01-09 | 602.22 | 612.12 | 593.66 | 595.00 | -0.84% | 189,214 |
| 2026-01-08 | 611.57 | 612.99 | 591.03 | 600.02 | -2.13% | 235,707 |
| 2026-01-07 | 610.96 | 614.36 | 599.56 | 613.09 | +0.69% | 234,262 |
| 2026-01-06 | 587.45 | 611.70 | 586.25 | 608.89 | +3.76% | 206,726 |
| 2026-01-05 | 568.36 | 592.68 | 566.15 | 586.83 | +2.77% | 189,157 |
| 2026-01-02 | 558.66 | 571.03 | 551.00 | 571.02 | +1.67% | 129,719 |
| 2025-12-31 | 566.60 | 568.87 | 560.76 | 561.65 | -1.27% | 166,319 |
| 2025-12-30 | 569.98 | 574.01 | 562.00 | 568.85 | -0.20% | 256,856 |
| 2025-12-29 | 567.56 | 577.40 | 565.71 | 569.98 | +0.43% | 133,163 |
| 2025-12-26 | 571.85 | 571.85 | 561.83 | 567.56 | -0.75% | 163,215 |
| 2025-12-24 | 565.65 | 572.87 | 564.76 | 571.86 | +0.38% | 76,000 |
| 2025-12-23 | 571.57 | 575.53 | 566.90 | 569.70 | -0.32% | 193,905 |
| 2025-12-22 | 566.04 | 574.25 | 560.77 | 571.53 | +0.56% | 207,355 |
| 2025-12-19 | 562.47 | 569.66 | 561.20 | 568.36 | +1.45% | 378,445 |
| 2025-12-18 | 561.87 | 572.44 | 559.61 | 560.21 | +0.56% | 240,335 |
| 2025-12-17 | 558.78 | 565.49 | 555.16 | 557.07 | -0.30% | 174,056 |
| 2025-12-16 | 554.82 | 560.93 | 544.24 | 558.74 | -0.07% | 263,528 |
| 2025-12-15 | 557.90 | 563.68 | 553.32 | 559.13 | +0.22% | 262,351 |
| 2025-12-12 | 566.57 | 567.88 | 557.31 | 557.90 | -1.46% | 141,815 |
| 2025-12-11 | 558.54 | 569.00 | 556.46 | 566.15 | +0.96% | 198,721 |
| 2025-12-10 | 547.83 | 563.25 | 546.50 | 560.75 | +3.06% | 256,696 |
| 2025-12-09 | 549.29 | 550.35 | 542.81 | 544.08 | -0.93% | 210,303 |
| 2025-12-08 | 545.38 | 552.60 | 541.02 | 549.17 | +0.19% | 216,856 |
| 2025-12-05 | 547.53 | 550.00 | 536.40 | 548.12 | +0.61% | 353,545 |
| 2025-12-04 | 574.09 | 576.29 | 530.96 | 544.77 | -5.50% | 580,094 |
| 2025-12-03 | 584.59 | 592.15 | 571.30 | 576.49 | -1.24% | 245,168 |
| 2025-12-02 | 590.00 | 592.91 | 582.74 | 583.70 | -0.73% | 327,491 |
| 2025-12-01 | 588.81 | 596.51 | 586.58 | 587.98 | -0.76% | 279,020 |
| 2025-11-28 | 601.11 | 604.48 | 585.65 | 592.46 | -2.33% | 203,467 |
| 2025-11-26 | 610.51 | 612.85 | 601.07 | 606.60 | -0.85% | 305,243 |
| 2025-11-25 | 616.70 | 626.25 | 610.51 | 611.81 | -1.08% | 352,109 |
| 2025-11-24 | 597.13 | 620.79 | 593.44 | 618.49 | +4.51% | 555,557 |
| 2025-11-21 | 587.00 | 596.38 | 579.26 | 591.82 | +0.97% | 253,164 |
| 2025-11-20 | 600.00 | 605.00 | 583.49 | 586.16 | -1.02% | 137,236 |
| 2025-11-19 | 590.89 | 594.07 | 585.01 | 592.18 | +0.34% | 220,871 |
| 2025-11-18 | 580.85 | 592.34 | 575.00 | 590.18 | +0.75% | 219,112 |
| 2025-11-17 | 589.18 | 600.50 | 583.68 | 585.76 | -0.73% | 156,718 |
| 2025-11-14 | 587.78 | 600.51 | 583.79 | 590.09 | -0.21% | 184,581 |
| 2025-11-13 | 590.74 | 608.09 | 586.83 | 591.32 | -1.05% | 236,099 |
| 2025-11-12 | 600.99 | 608.62 | 597.60 | 597.60 | -0.86% | 172,240 |
| 2025-11-11 | 599.55 | 609.13 | 594.06 | 602.77 | +0.39% | 368,036 |
| 2025-11-10 | 595.00 | 603.73 | 587.97 | 600.44 | +1.92% | 244,327 |
| 2025-11-07 | 590.62 | 590.62 | 573.07 | 589.15 | -0.51% | 235,542 |
| 2025-11-06 | 599.00 | 600.67 | 589.54 | 592.19 | -1.11% | 269,008 |
| 2025-11-05 | 600.00 | 602.54 | 585.00 | 598.81 | +0.72% | 296,933 |
| 2025-11-04 | 586.04 | 600.00 | 580.45 | 594.53 | +0.09% | 206,555 |
| 2025-11-03 | 584.90 | 596.76 | 572.12 | 594.02 | +1.56% | 271,395 |
| 2025-10-31 | 580.37 | 588.53 | 572.50 | 584.91 | +0.78% | 220,163 |
| 2025-10-30 | 582.14 | 595.00 | 578.90 | 580.37 | -0.72% | 211,992 |
| 2025-10-29 | 585.24 | 592.38 | 578.50 | 584.57 | +0.70% | 264,815 |
| 2025-10-28 | 598.17 | 599.98 | 571.03 | 580.53 | -2.67% | 398,668 |
| 2025-10-27 | 606.59 | 614.04 | 590.81 | 596.48 | -1.44% | 396,874 |
| 2025-10-24 | 603.05 | 609.69 | 590.10 | 605.20 | +1.44% | 343,109 |
| 2025-10-23 | 619.55 | 625.00 | 576.24 | 596.61 | +9.12% | 756,016 |
| 2025-10-22 | 543.38 | 549.12 | 528.50 | 546.74 | +0.20% | 773,523 |
| 2025-10-21 | 545.15 | 554.14 | 537.86 | 545.63 | +0.23% | 519,477 |
| 2025-10-20 | 530.06 | 546.77 | 525.77 | 544.41 | +3.09% | 245,136 |
| 2025-10-17 | 520.49 | 529.20 | 517.07 | 528.07 | +1.32% | 176,262 |
| 2025-10-16 | 514.51 | 525.24 | 513.27 | 521.21 | +1.34% | 340,743 |
| 2025-10-15 | 516.36 | 521.70 | 510.12 | 514.32 | -0.50% | 257,618 |
| 2025-10-14 | 520.62 | 526.04 | 510.75 | 516.93 | -1.99% | 362,290 |
| 2025-10-13 | 507.69 | 529.77 | 497.33 | 527.40 | +5.22% | 471,605 |
| 2025-10-10 | 518.20 | 521.03 | 494.17 | 501.22 | -3.37% | 405,497 |
| 2025-10-09 | 532.91 | 537.40 | 515.76 | 518.69 | -2.32% | 233,044 |
| 2025-10-08 | 535.66 | 535.66 | 523.04 | 531.00 | -0.16% | 204,450 |
| 2025-10-07 | 530.94 | 538.32 | 524.32 | 531.85 | +0.29% | 229,171 |
| 2025-10-06 | 536.99 | 536.99 | 527.61 | 530.30 | -0.41% | 279,898 |
| 2025-10-03 | 535.35 | 540.54 | 527.21 | 532.49 | -0.69% | 292,587 |
| 2025-10-02 | 525.75 | 542.43 | 521.84 | 536.17 | -1.42% | 468,639 |
| 2025-10-01 | 514.54 | 547.15 | 514.54 | 543.90 | +5.78% | 610,944 |
| 2025-09-30 | 500.90 | 514.90 | 500.13 | 514.16 | +2.68% | 387,682 |
| 2025-09-29 | 499.15 | 501.31 | 495.06 | 500.76 | +0.80% | 163,811 |
| 2025-09-26 | 487.12 | 497.12 | 484.50 | 496.79 | +1.81% | 169,729 |
| 2025-09-25 | 496.72 | 496.72 | 484.00 | 487.95 | -1.88% | 191,310 |
| 2025-09-24 | 498.61 | 506.55 | 495.77 | 497.32 | +0.24% | 182,537 |
| 2025-09-23 | 495.86 | 501.90 | 494.70 | 496.14 | -0.39% | 166,895 |
| 2025-09-22 | 498.60 | 501.37 | 492.79 | 498.08 | -0.10% | 155,874 |
| 2025-09-19 | 505.88 | 505.88 | 492.52 | 498.60 | -0.67% | 744,028 |
| 2025-09-18 | 502.32 | 505.15 | 497.17 | 501.94 | +0.83% | 267,786 |
| 2025-09-17 | 488.47 | 506.55 | 485.54 | 497.83 | +1.44% | 294,609 |
| 2025-09-16 | 495.79 | 499.65 | 487.33 | 490.77 | -1.14% | 200,497 |
| 2025-09-15 | 488.71 | 497.55 | 485.33 | 496.41 | +1.18% | 337,434 |
| 2025-09-12 | 492.39 | 497.43 | 486.27 | 490.64 | -1.40% | 371,974 |
| 2025-09-11 | 477.72 | 498.15 | 474.93 | 497.59 | +4.38% | 298,349 |
| 2025-09-10 | 483.04 | 483.04 | 473.52 | 476.69 | -1.83% | 342,680 |
| 2025-09-09 | 491.37 | 494.22 | 481.96 | 485.59 | -1.32% | 450,202 |
| 2025-09-08 | 490.04 | 494.17 | 483.48 | 492.09 | +1.05% | 453,399 |
| 2025-09-05 | 484.91 | 489.68 | 484.91 | 486.98 | +0.96% | 233,792 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+19.61%）。最も弱い月：2月（-13.93%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Medpace Holdings Inc（MEDP）の直近終値は？
2026-09-02 時点で 593.02。Closelookデータレイクの日次価格記録より。
MEDP の52週高値・安値は？
直近52週間で高値 677.90、安値 373.00（2026-09-02 時点）。
Medpace Holdings Inc が歴史的に最も強い月と弱い月は？
歴史的に、MEDP の最も強い月は 7月（平均 +19.61%）、最も弱い月は 2月（平均 -13.93%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。