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 |
---|---|---|---|---|---|
2015/12/30 | 138 | 142 | 138 | 139 | 420,800 |
2015/12/29 | 139 | 139 | 135 | 138 | 359,800 |
2015/12/28 | 132 | 139 | 132 | 138 | 629,200 |
2015/12/25 | 133 | 135 | 128 | 130 | 1,705,700 |
2015/12/24 | 147 | 147 | 136 | 136 | 1,560,000 |
2015/12/22 | 149 | 150 | 147 | 147 | 690,000 |
2015/12/21 | 153 | 155 | 150 | 150 | 777,800 |
2015/12/18 | 158 | 159 | 154 | 156 | 719,000 |
2015/12/17 | 160 | 167 | 159 | 159 | 1,502,700 |
2015/12/16 | 158 | 160 | 157 | 160 | 437,300 |
2015/12/15 | 161 | 162 | 156 | 157 | 701,200 |
2015/12/14 | 159 | 164 | 158 | 163 | 947,900 |
2015/12/11 | 161 | 161 | 160 | 160 | 211,200 |
2015/12/10 | 159 | 162 | 159 | 162 | 417,500 |
2015/12/09 | 161 | 163 | 160 | 161 | 383,100 |
2015/12/08 | 165 | 165 | 162 | 162 | 392,700 |
2015/12/07 | 165 | 166 | 164 | 165 | 317,000 |
2015/12/04 | 164 | 165 | 163 | 163 | 496,400 |
2015/12/03 | 166 | 167 | 164 | 166 | 366,200 |
2015/12/02 | 166 | 167 | 164 | 166 | 602,900 |
2015/12/01 | 163 | 167 | 163 | 165 | 748,300 |
2015/11/30 | 163 | 164 | 162 | 163 | 271,600 |
2015/11/27 | 164 | 165 | 162 | 163 | 370,100 |
2015/11/26 | 163 | 166 | 161 | 164 | 714,300 |
2015/11/25 | 163 | 166 | 161 | 162 | 395,800 |
2015/11/24 | 161 | 165 | 160 | 165 | 778,000 |
2015/11/20 | 162 | 163 | 158 | 161 | 583,500 |
2015/11/19 | 159 | 168 | 158 | 162 | 1,401,000 |
2015/11/18 | 157 | 161 | 156 | 160 | 506,400 |
2015/11/17 | 157 | 157 | 155 | 157 | 219,600 |
2015/11/16 | 156 | 158 | 154 | 157 | 462,400 |
2015/11/13 | 160 | 161 | 157 | 161 | 334,200 |
2015/11/12 | 164 | 164 | 158 | 158 | 643,000 |
2015/11/11 | 161 | 169 | 160 | 166 | 722,000 |
2015/11/10 | 159 | 163 | 159 | 161 | 507,400 |
2015/11/09 | 157 | 171 | 156 | 158 | 1,808,400 |
2015/11/06 | 154 | 156 | 153 | 156 | 205,300 |
2015/11/05 | 155 | 156 | 151 | 154 | 511,900 |
2015/11/04 | 158 | 159 | 155 | 155 | 258,100 |
2015/11/02 | 159 | 159 | 157 | 157 | 273,100 |
2015/10/30 | 161 | 162 | 158 | 159 | 521,600 |
2015/10/29 | 162 | 164 | 161 | 161 | 320,300 |
2015/10/28 | 166 | 167 | 161 | 163 | 565,100 |
2015/10/27 | 168 | 168 | 164 | 166 | 709,000 |
2015/10/26 | 170 | 172 | 168 | 168 | 528,500 |
2015/10/23 | 169 | 169 | 166 | 168 | 300,300 |
2015/10/22 | 167 | 169 | 165 | 165 | 225,800 |
2015/10/21 | 166 | 168 | 165 | 165 | 206,900 |
2015/10/20 | 170 | 170 | 165 | 165 | 473,200 |
2015/10/19 | 172 | 173 | 170 | 170 | 262,200 |
2015/10/16 | 171 | 174 | 170 | 170 | 324,400 |
2015/10/15 | 169 | 173 | 168 | 170 | 318,600 |
2015/10/14 | 174 | 177 | 170 | 171 | 813,900 |
2015/10/13 | 178 | 181 | 175 | 178 | 544,300 |
2015/10/09 | 184 | 185 | 177 | 177 | 965,500 |
2015/10/08 | 174 | 183 | 173 | 180 | 1,542,800 |
2015/10/07 | 169 | 192 | 167 | 175 | 5,934,700 |
2015/10/06 | 174 | 177 | 169 | 171 | 1,044,300 |
2015/10/05 | 166 | 177 | 165 | 172 | 1,652,700 |
2015/10/02 | 165 | 166 | 162 | 162 | 475,400 |
2015/10/01 | 166 | 167 | 163 | 165 | 464,500 |
2015/09/30 | 167 | 169 | 162 | 167 | 705,100 |
2015/09/29 | 162 | 170 | 159 | 167 | 1,042,200 |
2015/09/28 | 175 | 177 | 165 | 167 | 1,935,800 |
2015/09/25 | 154 | 199 | 154 | 174 | 10,534,200 |
2015/09/24 | 158 | 159 | 152 | 153 | 452,100 |
2015/09/18 | 164 | 165 | 160 | 163 | 524,100 |
2015/09/17 | 174 | 174 | 160 | 165 | 2,264,800 |
2015/09/16 | 157 | 188 | 154 | 176 | 9,707,700 |
2015/09/15 | 160 | 162 | 156 | 156 | 276,700 |
2015/09/14 | 161 | 166 | 159 | 159 | 420,200 |
2015/09/11 | 160 | 167 | 158 | 165 | 942,500 |
2015/09/10 | 156 | 158 | 152 | 158 | 321,800 |
2015/09/09 | 157 | 160 | 155 | 156 | 506,700 |
2015/09/08 | 150 | 158 | 148 | 151 | 618,400 |
2015/09/07 | 140 | 152 | 136 | 147 | 744,200 |
2015/09/04 | 153 | 155 | 144 | 145 | 644,700 |
2015/09/03 | 158 | 162 | 154 | 154 | 382,100 |
2015/09/02 | 150 | 158 | 148 | 158 | 686,200 |
2015/09/01 | 162 | 163 | 156 | 158 | 486,100 |
2015/08/31 | 164 | 169 | 160 | 164 | 780,700 |
2015/08/28 | 164 | 169 | 164 | 165 | 827,700 |
2015/08/27 | 156 | 161 | 155 | 159 | 1,007,500 |
2015/08/26 | 142 | 154 | 142 | 152 | 1,135,800 |
2015/08/25 | 133 | 158 | 127 | 136 | 2,579,500 |
2015/08/24 | 161 | 168 | 138 | 143 | 2,774,300 |
2015/08/21 | 182 | 183 | 177 | 177 | 1,068,000 |
2015/08/20 | 188 | 189 | 187 | 188 | 383,200 |
2015/08/19 | 190 | 191 | 189 | 189 | 316,000 |
2015/08/18 | 190 | 194 | 189 | 192 | 401,500 |
2015/08/17 | 191 | 193 | 190 | 190 | 275,600 |
2015/08/14 | 191 | 194 | 189 | 194 | 499,100 |
2015/08/13 | 194 | 195 | 192 | 192 | 328,700 |
2015/08/12 | 196 | 197 | 193 | 196 | 522,500 |
2015/08/11 | 199 | 199 | 197 | 197 | 240,400 |
2015/08/10 | 198 | 200 | 196 | 198 | 349,000 |
2015/08/07 | 200 | 201 | 197 | 197 | 620,600 |
2015/08/06 | 198 | 217 | 197 | 201 | 2,210,100 |
2015/08/05 | 197 | 200 | 196 | 198 | 363,700 |
2015/08/04 | 200 | 200 | 198 | 199 | 299,300 |
2015/08/03 | 202 | 202 | 199 | 199 | 545,500 |
2015/07/31 | 202 | 204 | 202 | 202 | 380,200 |
2015/07/30 | 203 | 204 | 201 | 202 | 321,200 |
2015/07/29 | 206 | 208 | 202 | 203 | 281,600 |
2015/07/28 | 202 | 208 | 201 | 205 | 360,700 |
2015/07/27 | 212 | 212 | 207 | 208 | 369,100 |
2015/07/24 | 211 | 213 | 211 | 212 | 189,000 |
2015/07/23 | 212 | 213 | 211 | 213 | 210,300 |
2015/07/22 | 212 | 213 | 211 | 213 | 273,000 |
2015/07/21 | 213 | 214 | 212 | 212 | 229,500 |
2015/07/17 | 215 | 215 | 212 | 213 | 328,100 |
2015/07/16 | 214 | 215 | 212 | 213 | 208,800 |
2015/07/15 | 216 | 217 | 212 | 214 | 425,200 |
2015/07/14 | 212 | 215 | 211 | 215 | 743,000 |
2015/07/13 | 207 | 212 | 207 | 211 | 389,000 |
2015/07/10 | 205 | 209 | 203 | 205 | 454,800 |
2015/07/09 | 202 | 207 | 189 | 206 | 1,626,100 |
2015/07/08 | 218 | 220 | 211 | 213 | 837,600 |
2015/07/07 | 219 | 222 | 218 | 220 | 268,900 |
2015/07/06 | 219 | 221 | 217 | 218 | 547,100 |
2015/07/03 | 222 | 223 | 221 | 221 | 354,100 |
2015/07/02 | 225 | 225 | 222 | 222 | 420,600 |
2015/07/01 | 223 | 225 | 222 | 224 | 444,500 |
2015/06/30 | 221 | 226 | 220 | 222 | 635,500 |
2015/06/29 | 225 | 225 | 221 | 221 | 1,021,400 |
2015/06/26 | 232 | 232 | 227 | 229 | 1,060,900 |
2015/06/25 | 232 | 233 | 230 | 232 | 806,900 |
2015/06/24 | 238 | 241 | 232 | 233 | 2,342,500 |
2015/06/23 | 260 | 268 | 240 | 241 | 9,746,800 |
2015/06/22 | 241 | 244 | 233 | 233 | 2,497,600 |
2015/06/19 | 229 | 231 | 225 | 228 | 801,000 |
2015/06/18 | 229 | 231 | 228 | 231 | 577,500 |
2015/06/17 | 231 | 231 | 229 | 230 | 206,900 |
2015/06/16 | 232 | 232 | 229 | 230 | 487,400 |
2015/06/15 | 231 | 232 | 230 | 232 | 278,600 |
2015/06/12 | 231 | 235 | 230 | 232 | 678,100 |
2015/06/11 | 231 | 233 | 230 | 231 | 388,900 |
2015/06/10 | 231 | 233 | 230 | 231 | 623,300 |
2015/06/09 | 232 | 233 | 230 | 230 | 463,400 |
2015/06/08 | 234 | 234 | 230 | 233 | 828,600 |
2015/06/05 | 235 | 236 | 233 | 234 | 314,500 |
2015/06/04 | 235 | 237 | 233 | 234 | 382,900 |
2015/06/03 | 234 | 236 | 233 | 235 | 412,600 |
2015/06/02 | 237 | 238 | 234 | 234 | 499,700 |
2015/06/01 | 235 | 239 | 233 | 238 | 696,300 |
2015/05/29 | 232 | 235 | 232 | 235 | 371,800 |
2015/05/28 | 233 | 235 | 232 | 232 | 520,200 |
2015/05/27 | 232 | 236 | 232 | 233 | 789,600 |
2015/05/26 | 232 | 235 | 232 | 233 | 734,500 |
2015/05/25 | 236 | 240 | 232 | 234 | 1,139,400 |
2015/05/22 | 236 | 238 | 234 | 236 | 371,000 |
2015/05/21 | 231 | 245 | 230 | 236 | 1,979,900 |
2015/05/20 | 236 | 239 | 234 | 234 | 402,900 |
2015/05/19 | 233 | 239 | 231 | 239 | 865,500 |
2015/05/18 | 235 | 236 | 233 | 235 | 360,200 |
2015/05/15 | 239 | 239 | 235 | 236 | 284,600 |
2015/05/14 | 235 | 237 | 234 | 234 | 261,400 |
2015/05/13 | 237 | 239 | 236 | 237 | 293,900 |
2015/05/12 | 240 | 241 | 237 | 237 | 202,800 |
2015/05/11 | 240 | 241 | 236 | 236 | 193,300 |
2015/05/08 | 235 | 242 | 235 | 240 | 443,300 |
2015/05/07 | 236 | 237 | 234 | 234 | 223,900 |
2015/05/01 | 239 | 240 | 235 | 239 | 493,500 |
2015/04/30 | 240 | 241 | 239 | 241 | 483,400 |
2015/04/28 | 241 | 243 | 240 | 242 | 599,400 |
2015/04/27 | 244 | 244 | 242 | 242 | 265,600 |
2015/04/24 | 243 | 246 | 243 | 245 | 317,900 |
2015/04/23 | 245 | 246 | 243 | 244 | 256,400 |
2015/04/22 | 244 | 248 | 244 | 245 | 296,100 |
2015/04/21 | 247 | 248 | 243 | 245 | 367,700 |
2015/04/20 | 247 | 251 | 246 | 247 | 372,900 |
2015/04/17 | 248 | 254 | 247 | 250 | 708,300 |
2015/04/16 | 249 | 249 | 247 | 249 | 222,500 |
2015/04/15 | 251 | 251 | 247 | 249 | 393,800 |
2015/04/14 | 246 | 252 | 244 | 249 | 907,700 |
2015/04/13 | 242 | 246 | 242 | 246 | 185,900 |
2015/04/10 | 244 | 245 | 242 | 243 | 202,400 |
2015/04/09 | 245 | 248 | 244 | 245 | 300,400 |
2015/04/08 | 245 | 247 | 244 | 246 | 312,800 |
2015/04/07 | 243 | 246 | 242 | 246 | 280,900 |
2015/04/06 | 242 | 243 | 241 | 243 | 232,500 |
2015/04/03 | 243 | 243 | 240 | 243 | 450,000 |
2015/04/02 | 241 | 243 | 241 | 243 | 212,100 |
2015/04/01 | 243 | 243 | 241 | 243 | 292,000 |
2015/03/31 | 243 | 245 | 242 | 243 | 313,900 |
2015/03/30 | 244 | 246 | 242 | 242 | 341,600 |
2015/03/27 | 242 | 256 | 242 | 246 | 1,135,300 |
2015/03/26 | 249 | 249 | 241 | 244 | 600,700 |
2015/03/25 | 251 | 252 | 248 | 249 | 338,200 |
2015/03/24 | 250 | 251 | 248 | 251 | 319,500 |
2015/03/23 | 248 | 251 | 248 | 250 | 429,700 |
2015/03/20 | 244 | 252 | 244 | 248 | 764,300 |
2015/03/19 | 243 | 245 | 242 | 244 | 411,500 |
2015/03/18 | 242 | 243 | 241 | 243 | 325,300 |
2015/03/17 | 246 | 246 | 242 | 244 | 338,900 |
2015/03/16 | 247 | 247 | 243 | 245 | 355,000 |
2015/03/13 | 248 | 249 | 245 | 248 | 431,100 |
2015/03/12 | 246 | 250 | 245 | 248 | 327,800 |
2015/03/11 | 241 | 248 | 241 | 246 | 406,600 |
2015/03/10 | 246 | 248 | 243 | 245 | 422,200 |
2015/03/09 | 248 | 249 | 244 | 246 | 571,200 |
2015/03/06 | 251 | 252 | 248 | 250 | 381,200 |
2015/03/05 | 246 | 253 | 245 | 250 | 496,300 |
2015/03/04 | 247 | 252 | 243 | 248 | 778,800 |
2015/03/03 | 251 | 252 | 246 | 246 | 648,800 |
2015/03/02 | 253 | 255 | 251 | 251 | 358,300 |
2015/02/27 | 254 | 255 | 251 | 253 | 473,500 |
2015/02/26 | 257 | 258 | 252 | 254 | 680,900 |
2015/02/25 | 260 | 262 | 257 | 257 | 428,500 |
2015/02/24 | 256 | 260 | 255 | 259 | 733,800 |
2015/02/23 | 256 | 257 | 252 | 254 | 527,300 |
2015/02/20 | 259 | 260 | 253 | 256 | 1,062,700 |
2015/02/19 | 280 | 284 | 261 | 261 | 4,711,600 |
2015/02/18 | 257 | 257 | 254 | 257 | 567,400 |
2015/02/17 | 253 | 259 | 252 | 257 | 874,300 |
2015/02/16 | 252 | 257 | 251 | 254 | 482,400 |
2015/02/13 | 249 | 252 | 249 | 250 | 422,100 |
2015/02/12 | 254 | 257 | 253 | 254 | 493,000 |
2015/02/10 | 254 | 254 | 249 | 250 | 482,800 |
2015/02/09 | 243 | 255 | 242 | 254 | 967,000 |
2015/02/06 | 239 | 258 | 237 | 244 | 1,163,100 |
2015/02/05 | 240 | 244 | 237 | 241 | 443,900 |
2015/02/04 | 243 | 246 | 241 | 242 | 580,800 |
2015/02/03 | 245 | 246 | 242 | 242 | 406,500 |
2015/02/02 | 248 | 249 | 242 | 246 | 550,200 |
2015/01/30 | 254 | 254 | 248 | 251 | 517,200 |
2015/01/29 | 255 | 258 | 251 | 251 | 667,100 |
2015/01/28 | 258 | 265 | 256 | 258 | 575,100 |
2015/01/27 | 257 | 270 | 255 | 260 | 1,405,300 |
2015/01/26 | 255 | 274 | 253 | 260 | 3,647,400 |
2015/01/23 | 254 | 255 | 249 | 249 | 750,500 |
2015/01/22 | 253 | 264 | 248 | 253 | 2,252,100 |
2015/01/21 | 249 | 297 | 245 | 265 | 12,079,900 |
2015/01/20 | 270 | 271 | 250 | 252 | 1,770,500 |
2015/01/19 | 237 | 272 | 235 | 255 | 5,576,300 |
2015/01/16 | 240 | 240 | 233 | 235 | 558,400 |
2015/01/15 | 244 | 247 | 240 | 241 | 665,800 |
2015/01/14 | 250 | 251 | 244 | 248 | 557,300 |
2015/01/13 | 245 | 252 | 242 | 250 | 422,900 |
2015/01/09 | 254 | 258 | 245 | 247 | 812,200 |
2015/01/08 | 250 | 255 | 249 | 255 | 692,900 |
2015/01/07 | 252 | 257 | 246 | 247 | 817,800 |
2015/01/06 | 259 | 260 | 254 | 254 | 898,400 |
2015/01/05 | 265 | 268 | 261 | 266 | 697,500 |