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 |
|---|---|---|---|---|---|
| 2022/12/30 | 71 | 72 | 70 | 71 | 1,254,900 |
| 2022/12/29 | 68 | 72 | 67 | 72 | 3,355,600 |
| 2022/12/28 | 68 | 68 | 67 | 67 | 2,285,400 |
| 2022/12/27 | 70 | 71 | 68 | 68 | 2,007,100 |
| 2022/12/26 | 71 | 71 | 69 | 69 | 1,474,900 |
| 2022/12/23 | 71 | 73 | 70 | 71 | 1,467,200 |
| 2022/12/22 | 73 | 74 | 70 | 72 | 2,739,800 |
| 2022/12/21 | 71 | 73 | 70 | 72 | 2,162,500 |
| 2022/12/20 | 73 | 74 | 70 | 70 | 4,139,700 |
| 2022/12/19 | 76 | 81 | 72 | 75 | 16,842,400 |
| 2022/12/16 | 72 | 73 | 71 | 72 | 1,601,300 |
| 2022/12/15 | 75 | 77 | 73 | 73 | 3,399,000 |
| 2022/12/14 | 77 | 78 | 74 | 75 | 3,755,900 |
| 2022/12/13 | 73 | 81 | 72 | 79 | 7,078,100 |
| 2022/12/12 | 70 | 73 | 69 | 73 | 1,396,300 |
| 2022/12/09 | 69 | 71 | 69 | 71 | 1,676,400 |
| 2022/12/08 | 69 | 70 | 65 | 70 | 2,818,500 |
| 2022/12/07 | 71 | 71 | 68 | 69 | 3,629,100 |
| 2022/12/06 | 74 | 74 | 72 | 72 | 2,582,700 |
| 2022/12/05 | 75 | 75 | 73 | 75 | 1,618,400 |
| 2022/12/02 | 75 | 75 | 73 | 74 | 1,175,100 |
| 2022/12/01 | 75 | 76 | 74 | 76 | 1,384,100 |
| 2022/11/30 | 75 | 77 | 74 | 75 | 2,400,900 |
| 2022/11/29 | 76 | 77 | 74 | 75 | 2,964,100 |
| 2022/11/28 | 78 | 79 | 76 | 77 | 1,341,700 |
| 2022/11/25 | 78 | 78 | 76 | 77 | 1,591,700 |
| 2022/11/24 | 79 | 79 | 77 | 77 | 978,100 |
| 2022/11/22 | 78 | 80 | 78 | 78 | 1,065,100 |
| 2022/11/21 | 77 | 79 | 76 | 78 | 2,071,600 |
| 2022/11/18 | 79 | 79 | 77 | 77 | 2,062,200 |
| 2022/11/17 | 79 | 80 | 78 | 78 | 1,979,500 |
| 2022/11/16 | 80 | 82 | 78 | 80 | 3,280,200 |
| 2022/11/15 | 80 | 82 | 79 | 80 | 1,706,800 |
| 2022/11/14 | 76 | 82 | 75 | 81 | 5,430,500 |
| 2022/11/11 | 80 | 81 | 78 | 81 | 3,572,000 |
| 2022/11/10 | 77 | 80 | 77 | 78 | 2,124,700 |
| 2022/11/09 | 81 | 82 | 76 | 79 | 6,736,000 |
| 2022/11/08 | 76 | 85 | 75 | 84 | 5,726,700 |
| 2022/11/07 | 73 | 77 | 72 | 75 | 2,405,900 |
| 2022/11/04 | 73 | 75 | 72 | 72 | 1,966,600 |
| 2022/11/02 | 76 | 77 | 74 | 74 | 1,238,700 |
| 2022/11/01 | 75 | 77 | 74 | 76 | 1,396,100 |
| 2022/10/31 | 78 | 78 | 75 | 75 | 1,247,100 |
| 2022/10/28 | 77 | 78 | 76 | 77 | 1,154,800 |
| 2022/10/27 | 79 | 79 | 77 | 77 | 1,146,100 |
| 2022/10/26 | 78 | 80 | 77 | 79 | 1,567,000 |
| 2022/10/25 | 77 | 80 | 75 | 78 | 3,767,800 |
| 2022/10/24 | 80 | 80 | 77 | 77 | 4,106,200 |
| 2022/10/21 | 81 | 82 | 79 | 79 | 2,376,000 |
| 2022/10/20 | 80 | 83 | 80 | 81 | 3,846,900 |
| 2022/10/19 | 82 | 84 | 80 | 80 | 3,028,400 |
| 2022/10/18 | 89 | 90 | 83 | 83 | 9,528,500 |
| 2022/10/17 | 81 | 83 | 81 | 82 | 2,299,400 |
| 2022/10/14 | 78 | 84 | 78 | 83 | 6,083,900 |
| 2022/10/13 | 83 | 84 | 76 | 77 | 9,551,300 |
| 2022/10/12 | 83 | 85 | 81 | 84 | 4,545,000 |
| 2022/10/11 | 81 | 86 | 81 | 83 | 4,216,700 |
| 2022/10/07 | 88 | 88 | 80 | 83 | 13,859,900 |
| 2022/10/06 | 91 | 93 | 89 | 89 | 6,136,700 |
| 2022/10/05 | 96 | 97 | 92 | 92 | 6,603,300 |
| 2022/10/04 | 98 | 100 | 95 | 96 | 9,818,900 |
| 2022/10/03 | 95 | 97 | 93 | 95 | 4,991,700 |
| 2022/09/30 | 93 | 101 | 92 | 98 | 10,354,100 |
| 2022/09/29 | 95 | 96 | 93 | 95 | 4,639,200 |
| 2022/09/28 | 98 | 98 | 92 | 94 | 10,109,500 |
| 2022/09/27 | 100 | 107 | 93 | 99 | 26,373,300 |
| 2022/09/26 | 96 | 98 | 92 | 92 | 5,851,900 |
| 2022/09/22 | 95 | 99 | 94 | 98 | 6,669,400 |
| 2022/09/21 | 91 | 98 | 85 | 96 | 16,815,600 |
| 2022/09/20 | 102 | 103 | 94 | 96 | 9,645,300 |
| 2022/09/16 | 108 | 108 | 97 | 99 | 19,969,500 |
| 2022/09/15 | 102 | 110 | 101 | 108 | 23,555,100 |
| 2022/09/14 | 96 | 105 | 95 | 103 | 17,041,100 |
| 2022/09/13 | 103 | 106 | 95 | 99 | 25,003,600 |
| 2022/09/12 | 97 | 108 | 92 | 104 | 31,682,800 |
| 2022/09/09 | 88 | 99 | 86 | 95 | 33,045,200 |
| 2022/09/08 | 85 | 88 | 83 | 86 | 4,537,400 |
| 2022/09/07 | 85 | 86 | 82 | 86 | 4,535,200 |
| 2022/09/06 | 84 | 87 | 84 | 86 | 5,572,200 |
| 2022/09/05 | 79 | 85 | 78 | 84 | 7,385,100 |
| 2022/09/02 | 89 | 91 | 81 | 84 | 11,296,300 |
| 2022/09/01 | 90 | 90 | 84 | 86 | 8,082,400 |
| 2022/08/31 | 93 | 93 | 87 | 91 | 10,942,600 |
| 2022/08/30 | 86 | 95 | 83 | 91 | 22,382,100 |
| 2022/08/29 | 82 | 85 | 80 | 85 | 3,786,700 |
| 2022/08/26 | 83 | 87 | 81 | 82 | 15,526,500 |
| 2022/08/25 | 79 | 85 | 78 | 83 | 15,384,600 |
| 2022/08/24 | 78 | 80 | 76 | 77 | 5,314,400 |
| 2022/08/23 | 72 | 80 | 70 | 80 | 7,515,400 |
| 2022/08/22 | 74 | 74 | 72 | 72 | 1,861,500 |
| 2022/08/19 | 74 | 75 | 73 | 74 | 2,153,700 |
| 2022/08/18 | 74 | 75 | 73 | 74 | 1,866,300 |
| 2022/08/17 | 75 | 75 | 73 | 75 | 3,246,000 |
| 2022/08/16 | 74 | 76 | 73 | 75 | 3,535,500 |
| 2022/08/15 | 76 | 78 | 74 | 75 | 4,244,700 |
| 2022/08/12 | 71 | 75 | 69 | 75 | 6,667,600 |
| 2022/08/10 | 72 | 72 | 69 | 71 | 2,852,400 |
| 2022/08/09 | 70 | 73 | 69 | 72 | 4,983,400 |
| 2022/08/08 | 71 | 72 | 69 | 70 | 2,043,600 |
| 2022/08/05 | 70 | 72 | 68 | 71 | 15,392,200 |
| 2022/08/04 | 85 | 87 | 72 | 73 | 33,675,100 |
| 2022/08/03 | 74 | 76 | 72 | 75 | 5,833,700 |
| 2022/08/02 | 78 | 79 | 74 | 74 | 9,738,300 |
| 2022/08/01 | 75 | 82 | 73 | 78 | 18,275,500 |
| 2022/07/29 | 69 | 76 | 68 | 75 | 9,338,300 |
| 2022/07/28 | 78 | 78 | 71 | 71 | 14,073,600 |
| 2022/07/27 | 78 | 83 | 76 | 78 | 27,269,500 |
| 2022/07/26 | 80 | 87 | 76 | 78 | 42,726,200 |
| 2022/07/25 | 76 | 85 | 70 | 84 | 67,513,800 |
| 2022/07/22 | 75 | 79 | 66 | 67 | 35,800,400 |
| 2022/07/21 | 59 | 77 | 59 | 73 | 58,270,300 |
| 2022/07/20 | 54 | 65 | 54 | 60 | 17,595,000 |
| 2022/07/19 | 55 | 55 | 53 | 54 | 1,352,900 |
| 2022/07/15 | 55 | 56 | 54 | 54 | 684,500 |
| 2022/07/14 | 55 | 56 | 54 | 55 | 876,900 |
| 2022/07/13 | 55 | 56 | 54 | 55 | 1,442,200 |
| 2022/07/12 | 57 | 57 | 55 | 56 | 1,066,300 |
| 2022/07/11 | 56 | 57 | 55 | 56 | 1,122,400 |
| 2022/07/08 | 57 | 57 | 55 | 55 | 1,154,200 |
| 2022/07/07 | 58 | 58 | 55 | 56 | 2,530,800 |
| 2022/07/06 | 56 | 57 | 56 | 56 | 738,800 |
| 2022/07/05 | 56 | 58 | 56 | 57 | 1,484,300 |
| 2022/07/04 | 56 | 57 | 55 | 56 | 2,651,100 |
| 2022/07/01 | 58 | 60 | 56 | 57 | 3,372,300 |
| 2022/06/30 | 59 | 60 | 57 | 57 | 2,165,000 |
| 2022/06/29 | 60 | 61 | 58 | 59 | 2,230,900 |
| 2022/06/28 | 59 | 61 | 59 | 60 | 2,016,200 |
| 2022/06/27 | 62 | 62 | 58 | 59 | 2,775,700 |
| 2022/06/24 | 59 | 63 | 58 | 61 | 2,384,600 |
| 2022/06/23 | 62 | 63 | 58 | 59 | 4,570,200 |
| 2022/06/22 | 61 | 62 | 59 | 62 | 4,304,600 |
| 2022/06/21 | 57 | 63 | 56 | 61 | 5,393,000 |
| 2022/06/20 | 56 | 58 | 54 | 56 | 4,089,300 |
| 2022/06/17 | 54 | 59 | 52 | 58 | 8,019,600 |
| 2022/06/16 | 61 | 61 | 55 | 56 | 9,169,300 |
| 2022/06/15 | 67 | 68 | 59 | 60 | 15,908,800 |
| 2022/06/14 | 68 | 69 | 67 | 68 | 4,548,500 |
| 2022/06/13 | 68 | 71 | 68 | 69 | 4,130,600 |
| 2022/06/10 | 69 | 71 | 67 | 71 | 7,812,800 |
| 2022/06/09 | 71 | 74 | 68 | 69 | 11,432,400 |
| 2022/06/08 | 67 | 73 | 65 | 72 | 15,858,300 |
| 2022/06/07 | 73 | 74 | 67 | 68 | 14,053,200 |
| 2022/06/06 | 67 | 75 | 64 | 73 | 23,418,000 |
| 2022/06/03 | 70 | 73 | 65 | 67 | 24,485,600 |
| 2022/06/02 | 74 | 78 | 69 | 70 | 42,339,300 |
| 2022/06/01 | 71 | 84 | 66 | 79 | 93,722,100 |
| 2022/05/31 | 98 | 99 | 68 | 71 | 93,752,000 |
| 2022/05/30 | 77 | 95 | 75 | 95 | 66,364,500 |
| 2022/05/27 | 69 | 75 | 67 | 72 | 47,316,100 |
| 2022/05/26 | 62 | 65 | 58 | 64 | 29,425,000 |
| 2022/05/25 | 54 | 65 | 53 | 62 | 33,830,900 |
| 2022/05/24 | 58 | 61 | 51 | 52 | 28,841,100 |
| 2022/05/23 | 48 | 50 | 48 | 49 | 466,500 |
| 2022/05/20 | 48 | 49 | 47 | 48 | 617,000 |
| 2022/05/19 | 48 | 48 | 47 | 47 | 524,200 |
| 2022/05/18 | 48 | 49 | 47 | 48 | 824,400 |
| 2022/05/17 | 48 | 49 | 47 | 47 | 1,650,300 |
| 2022/05/16 | 48 | 50 | 47 | 48 | 1,261,800 |
| 2022/05/13 | 47 | 49 | 46 | 48 | 1,564,800 |
| 2022/05/12 | 50 | 50 | 47 | 48 | 1,586,400 |
| 2022/05/11 | 50 | 51 | 49 | 50 | 788,600 |
| 2022/05/10 | 48 | 50 | 47 | 50 | 1,166,100 |
| 2022/05/09 | 50 | 50 | 48 | 48 | 1,305,800 |
| 2022/05/06 | 51 | 52 | 50 | 50 | 424,700 |
| 2022/05/02 | 51 | 52 | 50 | 51 | 548,500 |
| 2022/04/28 | 52 | 52 | 50 | 51 | 779,400 |
| 2022/04/27 | 50 | 52 | 50 | 52 | 862,800 |
| 2022/04/26 | 51 | 53 | 49 | 53 | 1,867,600 |
| 2022/04/25 | 50 | 51 | 50 | 50 | 1,096,500 |
| 2022/04/22 | 53 | 53 | 50 | 51 | 3,184,000 |
| 2022/04/21 | 54 | 54 | 52 | 53 | 1,130,000 |
| 2022/04/20 | 53 | 54 | 53 | 53 | 1,591,000 |
| 2022/04/19 | 54 | 54 | 52 | 53 | 2,996,800 |
| 2022/04/18 | 57 | 58 | 53 | 54 | 5,021,700 |
| 2022/04/15 | 58 | 61 | 56 | 58 | 5,800,900 |
| 2022/04/14 | 59 | 61 | 54 | 60 | 12,400,800 |
| 2022/04/13 | 50 | 62 | 50 | 60 | 27,128,800 |
| 2022/04/12 | 51 | 52 | 49 | 49 | 960,900 |
| 2022/04/11 | 51 | 53 | 51 | 51 | 931,800 |
| 2022/04/08 | 52 | 52 | 50 | 51 | 749,500 |
| 2022/04/07 | 52 | 52 | 50 | 51 | 1,439,300 |
| 2022/04/06 | 52 | 53 | 52 | 53 | 747,700 |
| 2022/04/05 | 53 | 54 | 52 | 54 | 1,673,600 |
| 2022/04/04 | 50 | 54 | 50 | 53 | 2,449,400 |
| 2022/04/01 | 50 | 51 | 50 | 51 | 574,900 |
| 2022/03/31 | 50 | 51 | 50 | 51 | 367,100 |
| 2022/03/30 | 49 | 51 | 48 | 51 | 1,105,800 |
| 2022/03/29 | 49 | 49 | 48 | 48 | 447,700 |
| 2022/03/28 | 51 | 51 | 48 | 48 | 1,737,100 |
| 2022/03/25 | 49 | 51 | 48 | 51 | 2,803,400 |
| 2022/03/24 | 47 | 49 | 47 | 48 | 849,100 |
| 2022/03/23 | 48 | 49 | 46 | 48 | 1,377,600 |
| 2022/03/22 | 46 | 49 | 46 | 48 | 2,166,100 |
| 2022/03/18 | 45 | 47 | 45 | 46 | 560,100 |
| 2022/03/17 | 46 | 47 | 45 | 45 | 987,400 |
| 2022/03/16 | 46 | 46 | 45 | 46 | 252,100 |
| 2022/03/15 | 43 | 46 | 43 | 46 | 985,900 |
| 2022/03/14 | 43 | 45 | 43 | 44 | 457,600 |
| 2022/03/11 | 43 | 45 | 43 | 43 | 862,500 |
| 2022/03/10 | 44 | 45 | 44 | 44 | 588,100 |
| 2022/03/09 | 42 | 44 | 42 | 43 | 997,700 |
| 2022/03/08 | 43 | 45 | 42 | 42 | 1,922,300 |
| 2022/03/07 | 45 | 45 | 43 | 43 | 1,178,100 |
| 2022/03/04 | 46 | 46 | 44 | 46 | 735,500 |
| 2022/03/03 | 47 | 47 | 45 | 46 | 808,200 |
| 2022/03/02 | 46 | 47 | 45 | 47 | 803,600 |
| 2022/03/01 | 44 | 47 | 44 | 47 | 1,056,300 |
| 2022/02/28 | 43 | 45 | 43 | 45 | 1,634,400 |
| 2022/02/25 | 41 | 44 | 40 | 43 | 2,125,100 |
| 2022/02/24 | 43 | 44 | 39 | 40 | 3,764,300 |
| 2022/02/22 | 44 | 45 | 43 | 43 | 1,600,100 |
| 2022/02/21 | 44 | 45 | 44 | 44 | 455,000 |
| 2022/02/18 | 45 | 46 | 44 | 45 | 2,490,700 |
| 2022/02/17 | 46 | 47 | 45 | 45 | 997,700 |
| 2022/02/16 | 47 | 47 | 46 | 47 | 371,900 |
| 2022/02/15 | 47 | 47 | 46 | 46 | 429,900 |
| 2022/02/14 | 46 | 47 | 45 | 47 | 828,800 |
| 2022/02/10 | 46 | 48 | 46 | 47 | 970,800 |
| 2022/02/09 | 46 | 47 | 45 | 46 | 703,100 |
| 2022/02/08 | 46 | 47 | 45 | 45 | 796,300 |
| 2022/02/07 | 47 | 48 | 46 | 46 | 449,000 |
| 2022/02/04 | 46 | 47 | 45 | 47 | 1,345,300 |
| 2022/02/03 | 47 | 48 | 46 | 46 | 991,700 |
| 2022/02/02 | 46 | 48 | 46 | 47 | 980,800 |
| 2022/02/01 | 45 | 48 | 45 | 47 | 2,171,000 |
| 2022/01/31 | 44 | 46 | 44 | 45 | 959,100 |
| 2022/01/28 | 44 | 45 | 43 | 44 | 2,168,800 |
| 2022/01/27 | 46 | 47 | 44 | 44 | 2,988,700 |
| 2022/01/26 | 46 | 47 | 46 | 46 | 492,000 |
| 2022/01/25 | 48 | 49 | 45 | 47 | 2,539,700 |
| 2022/01/24 | 47 | 49 | 47 | 49 | 592,900 |
| 2022/01/21 | 47 | 48 | 46 | 48 | 2,316,200 |
| 2022/01/20 | 47 | 49 | 46 | 49 | 4,422,300 |
| 2022/01/19 | 47 | 48 | 46 | 46 | 2,175,700 |
| 2022/01/18 | 48 | 49 | 47 | 47 | 2,294,500 |
| 2022/01/17 | 48 | 50 | 48 | 48 | 1,832,800 |
| 2022/01/14 | 49 | 50 | 48 | 48 | 1,295,900 |
| 2022/01/13 | 51 | 51 | 49 | 49 | 747,900 |
| 2022/01/12 | 49 | 52 | 49 | 51 | 2,146,600 |
| 2022/01/11 | 49 | 50 | 48 | 50 | 1,030,700 |
| 2022/01/07 | 50 | 51 | 48 | 49 | 3,951,700 |
| 2022/01/06 | 52 | 53 | 49 | 50 | 4,865,900 |
| 2022/01/05 | 60 | 61 | 51 | 51 | 16,821,700 |
| 2022/01/04 | 51 | 52 | 50 | 51 | 497,600 |