日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メディネット(2370)の株価時系列情報

メディネット(2370)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 47 47 44 45 2,902,900
2024/04/18 46 47 45 47 755,900
2024/04/17 47 47 45 46 1,653,500
2024/04/16 47 48 47 47 287,300
2024/04/15 48 48 47 48 874,600
2024/04/12 48 49 48 48 777,900
2024/04/11 49 49 48 48 617,800
2024/04/10 49 51 49 49 453,600
2024/04/09 48 51 48 50 2,379,400
2024/04/08 48 48 47 47 431,600
2024/04/05 47 48 46 47 907,900
2024/04/04 47 48 47 47 409,300
2024/04/03 49 49 46 48 3,348,300
2024/04/02 49 50 48 49 1,009,300
2024/04/01 50 50 49 49 990,100
2024/03/29 51 52 50 52 1,193,300
2024/03/28 50 52 50 51 759,200
2024/03/27 50 51 50 50 447,600
2024/03/26 50 51 49 49 873,300
2024/03/25 52 52 51 51 794,800
2024/03/22 52 53 51 52 548,600
2024/03/21 51 53 51 53 855,400
2024/03/19 50 53 50 51 1,499,400
2024/03/18 48 51 48 50 2,114,300
2024/03/15 49 49 47 48 2,128,700
2024/03/14 51 51 49 49 1,411,800
2024/03/13 51 52 50 51 668,600
2024/03/12 51 52 50 51 1,300,900
2024/03/11 54 55 51 51 3,141,400
2024/03/08 54 56 54 55 1,919,700
2024/03/07 54 56 53 55 3,883,900
2024/03/06 52 54 52 53 1,742,400
2024/03/05 51 53 50 52 1,642,100
2024/03/04 54 55 51 52 4,146,900
2024/03/01 51 54 51 54 2,497,200
2024/02/29 51 51 50 51 1,321,400
2024/02/28 50 51 49 50 1,819,700
2024/02/27 47 52 47 50 6,266,400
2024/02/26 47 48 47 47 1,120,000
2024/02/22 46 47 45 47 2,073,000
2024/02/21 47 48 46 46 2,798,000
2024/02/20 44 46 44 46 1,388,800
2024/02/19 43 45 43 44 1,254,800
2024/02/16 43 44 43 43 724,100
2024/02/15 45 45 43 44 1,238,700
2024/02/14 44 45 44 45 797,100
2024/02/13 45 46 44 44 879,500
2024/02/09 46 47 45 45 1,990,800
2024/02/08 45 46 44 45 1,514,600
2024/02/07 47 47 45 45 645,500
2024/02/06 44 48 44 47 3,409,400
2024/02/05 44 45 44 45 501,300
2024/02/02 44 45 43 45 1,248,200
2024/02/01 44 45 44 44 283,300
2024/01/31 44 45 44 44 471,800
2024/01/30 44 45 44 45 448,700
2024/01/29 44 45 44 44 262,000
2024/01/26 44 45 44 44 385,300
2024/01/25 44 45 43 45 1,816,500
2024/01/24 44 45 44 44 453,400
2024/01/23 44 45 44 44 610,100
2024/01/22 45 45 44 44 369,700
2024/01/19 44 45 44 44 579,000
2024/01/18 44 45 44 44 482,600
2024/01/17 45 45 44 44 416,700
2024/01/16 44 45 44 44 329,000
2024/01/15 45 45 44 44 445,500
2024/01/12 44 45 44 45 498,700
2024/01/11 44 45 44 44 1,845,300
2024/01/10 43 44 43 44 380,900
2024/01/09 44 44 43 44 617,500
2024/01/05 43 44 43 43 883,000
2024/01/04 43 44 42 43 1,130,800
2023/12/29 43 44 43 43 957,200
2023/12/28 42 44 41 44 1,471,500
2023/12/27 41 43 41 42 2,605,600
2023/12/26 42 43 41 41 2,838,900
2023/12/25 43 44 42 42 2,462,600
2023/12/22 43 44 43 43 633,000
2023/12/21 44 45 43 43 1,183,400
2023/12/20 44 45 43 44 1,489,200
2023/12/19 43 44 43 44 682,400
2023/12/18 44 45 43 44 2,892,300
2023/12/15 44 45 44 44 382,900
2023/12/14 45 45 44 44 455,000
2023/12/13 44 45 44 44 584,900
2023/12/12 46 46 44 44 1,988,200
2023/12/11 45 46 45 45 963,000
2023/12/08 46 46 45 45 892,700
2023/12/07 46 47 45 46 1,357,800
2023/12/06 47 47 46 46 955,500
2023/12/05 47 48 46 46 1,784,100
2023/12/04 46 47 45 46 2,680,700
2023/12/01 49 49 45 46 8,718,300
2023/11/30 54 55 48 48 14,030,600
2023/11/29 50 51 48 48 5,241,400
2023/11/28 47 51 46 49 5,871,900
2023/11/27 46 47 45 45 632,100
2023/11/24 45 47 45 46 3,067,300
2023/11/22 45 46 44 45 1,384,400
2023/11/21 45 46 45 46 748,000
2023/11/20 45 46 45 45 524,100
2023/11/17 45 46 44 45 1,103,600
2023/11/16 45 46 44 45 2,276,900
2023/11/15 46 46 45 45 2,142,800
2023/11/14 45 47 44 46 2,486,400
2023/11/13 45 46 44 45 3,526,300
2023/11/10 47 48 45 47 5,159,900
2023/11/09 49 50 46 48 3,806,600
2023/11/08 55 56 48 49 13,348,500
2023/11/07 51 60 50 56 29,777,500
2023/11/06 48 50 47 50 3,573,800
2023/11/02 44 48 44 47 3,114,100
2023/11/01 45 45 44 45 185,200
2023/10/31 44 45 43 44 324,200
2023/10/30 44 45 43 44 373,800
2023/10/27 44 44 43 44 354,500
2023/10/26 44 44 43 44 476,000
2023/10/25 44 45 44 44 382,400
2023/10/24 45 45 42 44 2,910,200
2023/10/23 45 46 44 44 2,501,300
2023/10/20 45 47 44 47 1,560,600
2023/10/19 45 46 45 45 906,900
2023/10/18 45 46 44 45 835,700
2023/10/17 44 46 44 45 630,100
2023/10/16 46 46 44 45 2,253,000
2023/10/13 46 47 46 46 263,000
2023/10/12 46 47 46 47 241,000
2023/10/11 46 47 46 47 337,700
2023/10/10 46 47 46 46 492,900
2023/10/06 46 47 45 47 955,000
2023/10/05 45 47 45 46 1,695,900
2023/10/04 47 47 45 45 2,419,500
2023/10/03 49 49 46 47 4,061,800
2023/10/02 50 50 48 49 1,480,100
2023/09/29 50 51 49 50 877,300
2023/09/28 50 50 49 50 292,700
2023/09/27 48 50 48 50 681,400
2023/09/26 50 50 48 48 731,000
2023/09/25 49 50 48 49 984,600
2023/09/22 48 49 47 49 1,881,400
2023/09/21 49 49 48 48 2,313,500
2023/09/20 49 50 49 50 952,600
2023/09/19 51 52 49 50 4,397,300
2023/09/15 54 56 50 51 11,562,400
2023/09/14 51 52 50 51 2,254,500
2023/09/13 51 52 51 52 441,800
2023/09/12 52 53 51 51 1,746,500
2023/09/11 53 53 51 51 1,846,100
2023/09/08 53 54 53 53 840,200
2023/09/07 55 55 53 54 1,498,200
2023/09/06 54 55 54 55 325,100
2023/09/05 53 56 53 54 2,375,500
2023/09/04 54 54 52 54 1,329,000
2023/09/01 52 54 51 54 2,439,000
2023/08/31 53 53 52 52 415,700
2023/08/30 54 54 52 52 978,900
2023/08/29 54 55 53 54 683,900
2023/08/28 52 55 51 53 1,624,700
2023/08/25 51 52 51 51 1,680,900
2023/08/24 54 54 52 52 1,706,100
2023/08/23 58 60 52 53 9,318,200
2023/08/22 53 54 53 53 766,900
2023/08/21 51 54 50 53 2,393,700
2023/08/18 48 51 47 51 2,181,600
2023/08/17 50 51 48 48 3,518,700
2023/08/16 52 53 51 51 1,391,400
2023/08/15 50 53 50 52 3,876,100
2023/08/14 53 53 52 52 912,200
2023/08/10 54 54 52 54 2,098,100
2023/08/09 53 54 52 54 2,250,700
2023/08/08 58 58 46 53 8,258,300
2023/08/07 57 58 55 58 2,285,000
2023/08/04 58 59 56 57 3,343,800
2023/08/03 60 61 59 59 2,240,800
2023/08/02 65 65 62 62 2,787,300
2023/08/01 64 65 64 64 787,000
2023/07/31 65 66 65 65 357,400
2023/07/28 65 66 64 65 1,294,500
2023/07/27 65 66 64 65 903,200
2023/07/26 65 66 64 65 767,300
2023/07/25 65 66 64 65 971,800
2023/07/24 66 66 65 65 722,400
2023/07/21 65 66 65 65 805,600
2023/07/20 66 66 65 65 608,500
2023/07/19 65 67 65 67 1,413,400
2023/07/18 66 66 65 66 914,000
2023/07/14 65 66 65 65 288,700
2023/07/13 65 66 64 65 717,100
2023/07/12 65 66 65 65 430,700
2023/07/11 66 66 65 66 260,900
2023/07/10 65 66 64 65 1,322,500
2023/07/07 65 66 64 65 2,262,400
2023/07/06 65 66 65 65 688,100
2023/07/05 65 66 65 65 555,600
2023/07/04 66 67 65 66 1,319,100
2023/07/03 66 67 65 66 1,599,300
2023/06/30 67 67 65 66 3,833,000
2023/06/29 67 70 67 68 2,909,500
2023/06/28 67 68 66 67 1,650,700

このページの先頭へ