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
2010/12/30 21,290 21,300 20,800 20,970 3,363
2010/12/29 21,500 21,560 21,150 21,170 2,890
2010/12/28 21,000 21,540 20,710 21,440 6,226
2010/12/27 20,900 21,450 20,650 20,970 7,505
2010/12/24 21,000 21,600 20,750 20,870 7,348
2010/12/22 21,550 21,740 21,120 21,150 6,414
2010/12/21 21,650 21,980 21,500 21,530 5,948
2010/12/20 20,900 21,650 20,700 21,320 7,502
2010/12/17 21,550 21,570 20,930 21,000 7,433
2010/12/16 21,720 21,900 21,490 21,570 4,381
2010/12/15 21,990 22,170 21,710 21,770 4,851
2010/12/14 22,300 22,370 21,980 22,200 4,120
2010/12/13 22,300 22,500 22,200 22,300 4,756
2010/12/10 22,000 22,150 21,500 21,990 7,821
2010/12/09 22,310 22,400 22,030 22,140 4,841
2010/12/08 22,400 22,430 22,250 22,400 11,666
2010/12/07 23,890 24,300 23,700 23,800 5,816
2010/12/06 22,850 23,880 22,590 23,500 4,413
2010/12/03 22,850 22,990 22,600 22,650 2,601
2010/12/02 23,450 23,450 22,690 23,000 2,425
2010/12/01 23,000 23,830 22,840 23,170 2,629
2010/11/30 23,700 23,700 22,990 23,180 3,458
2010/11/29 22,400 24,200 22,310 23,630 9,101
2010/11/26 22,700 22,880 22,320 22,330 2,518
2010/11/25 22,520 23,000 22,310 22,390 2,252
2010/11/24 22,300 23,150 22,260 22,390 3,824
2010/11/22 22,100 23,500 21,800 23,150 12,104
2010/11/19 23,000 24,300 22,720 24,100 4,074
2010/11/18 22,700 22,980 22,430 22,810 1,800
2010/11/17 22,500 22,790 22,110 22,430 2,635
2010/11/16 24,400 24,400 23,000 23,000 4,415
2010/11/15 23,500 23,980 23,200 23,690 2,579
2010/11/12 23,800 24,370 23,200 23,700 4,719
2010/11/11 22,980 23,560 22,710 23,410 4,593
2010/11/10 22,000 22,600 21,680 22,100 4,400
2010/11/09 20,700 21,590 20,570 21,390 3,742
2010/11/08 20,960 21,340 20,830 20,910 3,153
2010/11/05 21,100 22,200 21,100 21,670 3,689
2010/11/04 20,560 21,320 20,560 20,930 2,245
2010/11/02 21,000 21,450 20,500 20,510 4,268
2010/11/01 22,360 22,490 20,800 21,450 4,187
2010/10/29 23,300 23,400 22,540 22,580 2,912
2010/10/28 22,950 23,200 22,110 22,300 1,863
2010/10/27 22,720 23,710 22,720 22,870 2,885
2010/10/26 23,480 23,490 22,550 22,710 3,009
2010/10/25 23,750 24,900 22,430 23,480 5,166
2010/10/22 23,520 23,970 23,200 23,800 1,818
2010/10/21 23,700 24,000 23,200 23,430 2,849
2010/10/20 22,450 23,200 22,360 23,200 2,093
2010/10/19 22,250 23,410 22,250 22,870 2,401
2010/10/18 22,800 23,800 22,300 22,540 3,533
2010/10/15 22,200 24,650 21,120 23,800 12,632
2010/10/14 23,770 24,500 23,080 23,300 6,837
2010/10/13 24,890 25,900 24,100 24,100 5,249
2010/10/12 26,000 26,600 25,390 25,390 4,661
2010/10/08 27,110 27,200 26,810 27,000 2,211
2010/10/07 27,520 27,840 27,030 27,070 2,037
2010/10/06 27,300 27,790 26,820 27,580 2,640
2010/10/05 28,000 28,300 27,350 27,400 8,322
2010/10/04 31,200 32,000 30,100 30,550 13,782
2010/10/01 27,800 29,090 27,800 29,000 4,567
2010/09/30 28,960 28,970 27,800 28,000 3,348
2010/09/29 28,200 28,770 27,450 28,690 4,292
2010/09/28 25,460 28,890 25,450 27,730 7,199
2010/09/27 27,110 27,110 25,640 25,920 4,922
2010/09/24 27,650 27,850 26,630 26,820 6,379
2010/09/22 28,510 28,510 28,020 28,150 2,601
2010/09/21 29,120 29,220 28,500 28,600 1,774
2010/09/17 28,450 29,200 28,310 28,970 2,002
2010/09/16 29,000 29,190 28,300 28,460 2,630
2010/09/15 29,200 29,390 28,720 29,000 3,071
2010/09/14 29,800 29,930 29,120 29,320 2,475
2010/09/13 29,700 29,950 29,310 29,730 2,040
2010/09/10 29,950 30,450 29,300 29,640 2,784
2010/09/09 29,600 29,880 29,230 29,650 1,938
2010/09/08 29,830 29,990 29,210 29,450 1,928
2010/09/07 30,300 30,700 29,700 29,810 3,353
2010/09/06 29,150 30,550 29,000 30,100 5,487
2010/09/03 29,000 29,500 28,700 29,250 2,663
2010/09/02 30,200 30,300 28,510 28,560 5,479
2010/09/01 29,800 30,400 29,700 29,800 2,281
2010/08/31 30,050 30,450 29,700 29,720 3,098
2010/08/30 31,250 32,000 30,200 30,450 3,988
2010/08/27 29,000 32,350 28,850 31,250 13,666
2010/08/26 29,800 29,800 28,950 29,150 2,463
2010/08/25 29,000 30,500 28,870 29,100 4,499
2010/08/24 31,000 31,000 29,920 29,920 3,253
2010/08/23 30,600 31,400 30,550 31,300 2,035
2010/08/20 30,750 31,150 30,100 30,600 2,919
2010/08/19 31,300 32,400 31,050 31,450 5,327
2010/08/18 30,600 31,450 30,400 31,300 6,007
2010/08/17 29,010 29,950 28,640 29,640 3,034
2010/08/16 29,680 30,000 29,000 29,450 3,014
2010/08/13 28,760 29,950 28,660 29,700 3,211
2010/08/12 28,950 29,250 27,600 28,640 9,292
2010/08/11 31,350 31,350 29,950 30,150 4,165
2010/08/10 30,600 31,650 30,600 31,250 3,757
2010/08/09 30,200 30,900 29,950 30,350 2,630
2010/08/06 30,400 31,200 29,850 30,650 3,729
2010/08/05 31,050 31,400 29,810 30,300 5,402
2010/08/04 31,300 32,350 30,500 30,950 5,152
2010/08/03 31,850 32,500 30,400 31,250 7,946
2010/08/02 33,200 33,950 31,100 31,350 13,640
2010/07/30 36,600 36,600 35,050 36,000 6,463
2010/07/29 36,200 37,550 35,350 35,750 12,141
2010/07/28 34,550 36,850 34,350 36,850 12,555
2010/07/27 32,500 34,450 32,150 33,650 10,488
2010/07/26 32,550 33,100 31,600 31,950 5,602
2010/07/23 32,600 33,900 31,900 32,600 8,445
2010/07/22 32,550 32,900 30,950 31,900 7,383
2010/07/21 33,200 33,700 31,500 33,100 8,945
2010/07/20 35,950 36,650 32,750 32,750 11,253
2010/07/16 38,300 39,650 35,550 36,650 22,260
2010/07/15 34,800 38,400 34,200 37,700 25,873
2010/07/14 33,700 34,950 33,300 34,600 10,042
2010/07/13 33,200 33,800 32,500 33,150 5,231
2010/07/12 33,000 34,500 32,000 32,500 10,386
2010/07/09 30,550 33,350 30,450 32,500 16,293
2010/07/08 31,000 31,050 29,880 29,920 2,978
2010/07/07 31,200 31,400 29,910 30,100 4,309
2010/07/06 30,350 30,900 29,900 30,450 3,904
2010/07/05 29,750 31,250 29,750 31,050 4,833
2010/07/02 27,600 30,300 27,600 29,590 7,810
2010/07/01 28,300 29,300 27,550 27,620 4,398
2010/06/30 28,520 29,400 27,850 28,530 7,019
2010/06/29 28,700 31,950 28,700 29,520 7,984
2010/06/28 31,600 31,800 29,100 29,200 7,189
2010/06/25 30,450 31,400 29,600 31,350 6,574
2010/06/24 31,000 32,000 30,900 31,100 3,530
2010/06/23 31,200 32,500 30,800 31,500 4,934
2010/06/22 33,000 33,000 31,600 31,900 4,668
2010/06/21 32,500 33,300 32,500 32,900 3,587
2010/06/18 32,350 33,450 32,200 32,700 6,263
2010/06/17 33,600 33,600 32,050 32,450 6,310
2010/06/16 35,100 35,150 33,650 33,800 5,282
2010/06/15 35,200 35,300 34,400 34,500 4,008
2010/06/14 34,500 35,350 34,100 35,000 5,165
2010/06/11 34,900 35,000 33,400 34,050 7,319
2010/06/10 32,350 33,650 31,900 33,500 6,080
2010/06/09 34,600 34,750 31,100 31,900 8,931
2010/06/08 34,000 35,800 33,700 34,000 10,509
2010/06/07 35,000 35,700 33,600 33,700 12,882
2010/06/04 37,500 37,800 36,250 36,800 7,031
2010/06/03 38,850 38,900 37,000 37,400 14,929
2010/06/02 33,750 39,850 33,100 36,750 37,173
2010/06/01 32,800 33,600 31,300 33,050 11,794
2010/05/31 30,900 32,650 30,700 32,200 9,981
2010/05/28 32,000 32,900 30,600 30,650 12,542
2010/05/27 28,550 31,400 27,220 30,350 11,986
2010/05/26 28,540 29,490 26,000 29,050 16,421
2010/05/25 31,300 31,600 27,800 28,040 17,543
2010/05/24 31,500 33,500 31,100 32,000 11,914
2010/05/21 30,750 31,950 29,820 31,500 13,452
2010/05/20 33,500 34,800 31,800 32,150 17,292
2010/05/19 29,400 34,500 29,250 34,200 24,425
2010/05/18 32,150 34,200 29,200 29,900 23,263
2010/05/17 34,550 34,750 29,810 30,050 17,700
2010/05/14 37,600 37,600 35,000 35,250 7,763
2010/05/13 36,400 37,400 33,850 37,200 14,186
2010/05/12 39,050 40,100 34,200 35,800 16,763
2010/05/11 42,500 43,550 36,050 38,000 20,276
2010/05/10 44,650 45,750 41,800 41,800 16,038
2010/05/07 42,200 47,000 41,350 45,350 23,673
2010/05/06 43,800 48,200 42,500 44,300 32,314
2010/04/30 43,300 44,500 42,250 43,300 11,461
2010/04/28 44,350 45,500 43,200 43,200 13,333
2010/04/27 43,250 46,000 43,100 45,050 15,083
2010/04/26 45,750 46,350 43,950 43,950 18,623
2010/04/23 48,350 48,350 45,600 46,450 48,030
2010/04/22 38,000 41,350 37,600 41,350 15,797
2010/04/21 36,900 39,050 36,050 38,700 19,585
2010/04/20 40,350 41,500 36,000 36,200 25,366
2010/04/19 40,300 41,900 39,850 40,350 16,762
2010/04/16 44,500 46,400 42,400 42,400 21,645
2010/04/15 44,700 46,200 42,700 43,850 21,427
2010/04/14 45,600 47,600 45,150 45,400 19,424
2010/04/13 43,800 48,250 42,500 46,700 44,410
2010/04/12 45,000 45,300 42,100 43,500 40,671
2010/04/09 34,900 42,300 33,800 42,300 42,443
2010/04/08 37,200 37,600 34,950 35,300 14,403
2010/04/07 36,500 39,000 34,800 36,900 26,107
2010/04/06 36,550 36,850 33,400 34,550 20,457
2010/04/05 38,000 39,850 36,500 36,900 27,443
2010/04/02 29,900 37,600 29,300 36,650 36,404
2010/04/01 34,450 34,500 30,200 30,600 14,261
2010/03/31 32,100 35,350 31,200 33,100 19,808
2010/03/30 31,500 33,750 29,580 31,800 37,248
2010/03/29 28,720 28,720 28,720 28,720 5,391
2010/03/26 23,500 25,450 22,710 23,720 12,779
2010/03/25 21,490 25,390 21,430 24,000 18,541
2010/03/24 21,600 21,780 20,750 21,360 6,378
2010/03/23 20,120 21,100 20,000 21,100 5,534
2010/03/19 19,750 19,970 19,640 19,970 1,657
2010/03/18 20,000 20,040 19,660 19,890 2,597
2010/03/17 20,150 20,500 19,800 19,960 5,214
2010/03/16 19,800 20,140 19,760 20,090 3,518
2010/03/15 19,940 20,190 19,710 19,750 4,553
2010/03/12 19,200 19,630 19,020 19,470 3,101
2010/03/11 18,800 19,170 18,770 18,920 2,471
2010/03/10 18,700 19,090 18,520 18,800 2,697
2010/03/09 19,010 19,050 18,450 18,450 1,985
2010/03/08 19,220 19,240 18,400 19,100 3,310
2010/03/05 19,700 19,740 19,030 19,130 2,723
2010/03/04 19,000 20,020 18,810 19,550 5,407
2010/03/03 20,260 20,280 19,150 19,190 5,772
2010/03/02 20,060 20,480 19,890 20,290 9,046
2010/03/01 18,900 19,760 18,510 19,760 5,750
2010/02/26 18,900 19,290 18,150 18,750 4,850
2010/02/25 17,620 19,860 17,400 18,800 11,301
2010/02/24 17,120 17,680 17,120 17,510 1,540
2010/02/23 17,000 17,700 17,000 17,250 1,888
2010/02/22 17,060 17,200 16,990 17,060 1,553
2010/02/19 17,300 17,390 17,030 17,030 1,036
2010/02/18 17,210 17,460 17,160 17,400 749
2010/02/17 17,160 17,390 17,150 17,350 621
2010/02/16 17,600 17,600 17,000 17,280 1,464
2010/02/15 17,760 17,790 17,350 17,650 2,071
2010/02/12 17,440 17,530 17,280 17,500 1,262
2010/02/10 17,250 17,390 17,120 17,370 1,463
2010/02/09 16,990 17,400 16,730 17,100 2,231
2010/02/08 17,000 17,250 16,510 16,700 1,420
2010/02/05 17,200 17,450 16,820 16,980 4,463
2010/02/04 17,100 17,150 16,760 16,840 1,036
2010/02/03 16,700 17,010 16,530 16,970 1,236
2010/02/02 16,500 16,700 16,300 16,680 1,082
2010/02/01 16,520 16,610 16,150 16,170 1,226
2010/01/29 16,760 16,800 16,410 16,610 886
2010/01/28 17,000 17,000 16,620 16,620 776
2010/01/27 16,600 17,200 16,590 16,790 742
2010/01/26 17,100 17,190 16,600 16,600 1,353
2010/01/25 17,210 17,350 17,010 17,190 990
2010/01/22 16,660 17,280 16,650 17,150 1,165
2010/01/21 16,430 16,900 16,430 16,880 629
2010/01/20 16,810 16,990 16,420 16,430 888
2010/01/19 17,200 17,240 16,750 16,800 992
2010/01/18 17,400 17,400 17,090 17,150 1,509
2010/01/15 17,400 17,700 17,280 17,400 1,417
2010/01/14 17,260 17,500 17,000 17,490 1,462
2010/01/13 17,520 17,700 17,220 17,400 3,477
2010/01/12 16,800 17,480 16,700 17,350 3,003
2010/01/08 15,970 16,500 15,970 16,500 1,894
2010/01/07 15,810 15,990 15,680 15,860 999
2010/01/06 15,850 16,160 15,810 15,860 1,373
2010/01/05 16,160 16,560 15,890 16,130 1,384
2010/01/04 15,610 16,200 15,610 16,160 1,755

このページの先頭へ