メディカルシステムネットワーク(4350)の株価時系列情報
メディカルシステムネットワーク(4350)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 |
---|---|---|---|---|---|
2024/04/22 | 638 | 643 | 632 | 637 | 24,500 |
2024/04/19 | 626 | 635 | 624 | 628 | 74,900 |
2024/04/18 | 614 | 635 | 614 | 625 | 16,800 |
2024/04/17 | 612 | 621 | 612 | 613 | 27,000 |
2024/04/16 | 617 | 617 | 606 | 614 | 34,900 |
2024/04/15 | 620 | 626 | 616 | 626 | 17,300 |
2024/04/12 | 636 | 638 | 628 | 628 | 25,600 |
2024/04/11 | 638 | 638 | 628 | 635 | 21,800 |
2024/04/10 | 638 | 649 | 635 | 643 | 13,600 |
2024/04/09 | 647 | 647 | 632 | 641 | 29,800 |
2024/04/08 | 644 | 654 | 642 | 647 | 55,300 |
2024/04/05 | 642 | 649 | 635 | 639 | 31,300 |
2024/04/04 | 645 | 656 | 641 | 648 | 52,500 |
2024/04/03 | 630 | 654 | 627 | 645 | 57,800 |
2024/04/02 | 648 | 652 | 629 | 630 | 48,700 |
2024/04/01 | 665 | 665 | 648 | 648 | 29,600 |
2024/03/29 | 651 | 667 | 651 | 665 | 27,600 |
2024/03/28 | 660 | 671 | 645 | 648 | 47,800 |
2024/03/27 | 670 | 677 | 658 | 662 | 49,600 |
2024/03/26 | 664 | 680 | 659 | 679 | 58,400 |
2024/03/25 | 666 | 667 | 659 | 661 | 31,300 |
2024/03/22 | 664 | 665 | 655 | 665 | 28,100 |
2024/03/21 | 670 | 670 | 656 | 658 | 53,300 |
2024/03/19 | 664 | 665 | 655 | 664 | 41,000 |
2024/03/18 | 660 | 663 | 656 | 663 | 49,700 |
2024/03/15 | 661 | 661 | 647 | 649 | 65,000 |
2024/03/14 | 665 | 665 | 656 | 663 | 49,300 |
2024/03/13 | 669 | 669 | 658 | 661 | 58,900 |
2024/03/12 | 630 | 666 | 630 | 666 | 87,900 |
2024/03/11 | 638 | 640 | 626 | 637 | 84,400 |
2024/03/08 | 622 | 644 | 620 | 642 | 121,500 |
2024/03/07 | 643 | 643 | 628 | 632 | 45,800 |
2024/03/06 | 630 | 641 | 625 | 635 | 77,300 |
2024/03/05 | 616 | 634 | 616 | 630 | 52,000 |
2024/03/04 | 622 | 627 | 614 | 615 | 63,700 |
2024/03/01 | 633 | 633 | 621 | 623 | 65,400 |
2024/02/29 | 640 | 645 | 629 | 633 | 50,500 |
2024/02/28 | 632 | 649 | 632 | 635 | 51,000 |
2024/02/27 | 621 | 633 | 613 | 633 | 70,400 |
2024/02/26 | 629 | 632 | 620 | 620 | 43,600 |
2024/02/22 | 623 | 629 | 620 | 629 | 32,500 |
2024/02/21 | 619 | 628 | 617 | 623 | 31,100 |
2024/02/20 | 617 | 627 | 612 | 625 | 80,700 |
2024/02/19 | 600 | 615 | 597 | 611 | 96,700 |
2024/02/16 | 586 | 588 | 583 | 585 | 47,800 |
2024/02/15 | 590 | 590 | 577 | 577 | 65,500 |
2024/02/14 | 575 | 588 | 573 | 584 | 91,500 |
2024/02/13 | 579 | 583 | 574 | 579 | 41,400 |
2024/02/09 | 575 | 584 | 573 | 574 | 43,200 |
2024/02/08 | 636 | 636 | 576 | 576 | 126,400 |
2024/02/07 | 583 | 594 | 558 | 579 | 333,800 |
2024/02/06 | 623 | 623 | 603 | 603 | 88,400 |
2024/02/05 | 617 | 627 | 614 | 623 | 47,700 |
2024/02/02 | 620 | 620 | 603 | 613 | 46,900 |
2024/02/01 | 615 | 628 | 614 | 620 | 44,700 |
2024/01/31 | 622 | 624 | 613 | 624 | 29,300 |
2024/01/30 | 630 | 630 | 619 | 624 | 32,600 |
2024/01/29 | 613 | 624 | 609 | 624 | 31,300 |
2024/01/26 | 618 | 618 | 604 | 604 | 48,800 |
2024/01/25 | 622 | 622 | 608 | 614 | 64,300 |
2024/01/24 | 652 | 653 | 626 | 626 | 57,400 |
2024/01/23 | 652 | 662 | 650 | 655 | 53,300 |
2024/01/22 | 639 | 655 | 637 | 654 | 46,300 |
2024/01/19 | 635 | 645 | 627 | 639 | 83,100 |
2024/01/18 | 618 | 647 | 614 | 643 | 72,700 |
2024/01/17 | 625 | 634 | 615 | 623 | 104,500 |
2024/01/16 | 625 | 630 | 620 | 624 | 53,900 |
2024/01/15 | 661 | 661 | 628 | 633 | 82,900 |
2024/01/12 | 675 | 675 | 648 | 651 | 59,700 |
2024/01/11 | 673 | 677 | 668 | 671 | 43,900 |
2024/01/10 | 667 | 683 | 666 | 670 | 61,700 |
2024/01/09 | 670 | 676 | 662 | 671 | 72,700 |
2024/01/05 | 660 | 671 | 655 | 664 | 46,800 |
2024/01/04 | 649 | 659 | 636 | 658 | 70,900 |
2023/12/29 | 675 | 675 | 640 | 649 | 64,000 |
2023/12/28 | 663 | 679 | 663 | 671 | 85,800 |
2023/12/27 | 654 | 660 | 644 | 660 | 60,600 |
2023/12/26 | 652 | 657 | 650 | 656 | 42,300 |
2023/12/25 | 660 | 661 | 649 | 652 | 32,100 |
2023/12/22 | 640 | 660 | 640 | 660 | 66,200 |
2023/12/21 | 644 | 646 | 634 | 634 | 40,500 |
2023/12/20 | 639 | 655 | 639 | 649 | 121,700 |
2023/12/19 | 631 | 637 | 625 | 637 | 31,100 |
2023/12/18 | 640 | 650 | 625 | 634 | 126,000 |
2023/12/15 | 608 | 635 | 606 | 632 | 79,000 |
2023/12/14 | 630 | 630 | 614 | 616 | 70,100 |
2023/12/13 | 643 | 666 | 633 | 633 | 177,900 |
2023/12/12 | 649 | 650 | 629 | 643 | 76,200 |
2023/12/11 | 656 | 674 | 633 | 639 | 181,700 |
2023/12/08 | 614 | 647 | 612 | 647 | 277,000 |
2023/12/07 | 613 | 613 | 596 | 599 | 125,900 |
2023/12/06 | 630 | 633 | 612 | 612 | 114,600 |
2023/12/05 | 638 | 641 | 633 | 635 | 47,500 |
2023/12/04 | 623 | 644 | 622 | 642 | 78,900 |
2023/12/01 | 652 | 652 | 632 | 633 | 150,300 |
2023/11/30 | 638 | 659 | 635 | 650 | 202,400 |
2023/11/29 | 650 | 654 | 628 | 628 | 276,500 |
2023/11/28 | 615 | 650 | 611 | 646 | 381,100 |
2023/11/27 | 577 | 618 | 577 | 617 | 440,400 |
2023/11/24 | 572 | 579 | 565 | 571 | 176,700 |
2023/11/22 | 552 | 591 | 545 | 577 | 382,800 |
2023/11/21 | 538 | 572 | 535 | 542 | 332,700 |
2023/11/20 | 521 | 540 | 521 | 533 | 95,300 |
2023/11/17 | 506 | 529 | 495 | 527 | 142,600 |
2023/11/16 | 516 | 518 | 502 | 506 | 103,900 |
2023/11/15 | 525 | 527 | 510 | 514 | 115,200 |
2023/11/14 | 512 | 531 | 507 | 526 | 100,100 |
2023/11/13 | 511 | 523 | 506 | 507 | 123,500 |
2023/11/10 | 509 | 531 | 500 | 531 | 180,700 |
2023/11/09 | 520 | 525 | 490 | 519 | 595,300 |
2023/11/08 | 517 | 554 | 516 | 550 | 1,088,200 |
2023/11/07 | 477 | 481 | 472 | 474 | 56,600 |
2023/11/06 | 489 | 493 | 466 | 469 | 146,300 |
2023/11/02 | 475 | 488 | 475 | 483 | 109,600 |
2023/11/01 | 468 | 476 | 465 | 475 | 185,300 |
2023/10/31 | 444 | 465 | 439 | 465 | 182,300 |
2023/10/30 | 446 | 448 | 440 | 441 | 287,800 |
2023/10/27 | 442 | 445 | 437 | 445 | 48,600 |
2023/10/26 | 441 | 444 | 436 | 438 | 65,700 |
2023/10/25 | 439 | 442 | 437 | 440 | 58,600 |
2023/10/24 | 438 | 444 | 428 | 437 | 95,500 |
2023/10/23 | 428 | 437 | 428 | 434 | 59,200 |
2023/10/20 | 429 | 432 | 426 | 429 | 37,300 |
2023/10/19 | 428 | 437 | 428 | 429 | 90,500 |
2023/10/18 | 417 | 427 | 417 | 427 | 88,400 |
2023/10/17 | 422 | 429 | 419 | 420 | 49,400 |
2023/10/16 | 425 | 426 | 417 | 422 | 55,100 |
2023/10/13 | 424 | 436 | 423 | 430 | 44,800 |
2023/10/12 | 430 | 431 | 424 | 430 | 43,100 |
2023/10/11 | 432 | 438 | 429 | 431 | 88,900 |
2023/10/10 | 417 | 431 | 416 | 429 | 103,900 |
2023/10/06 | 413 | 413 | 409 | 409 | 48,000 |
2023/10/05 | 405 | 412 | 405 | 412 | 47,600 |
2023/10/04 | 405 | 412 | 400 | 405 | 64,700 |
2023/10/03 | 413 | 413 | 404 | 404 | 69,500 |
2023/10/02 | 409 | 416 | 408 | 408 | 75,600 |
2023/09/29 | 409 | 412 | 406 | 408 | 36,800 |
2023/09/28 | 408 | 415 | 407 | 411 | 72,100 |
2023/09/27 | 403 | 413 | 401 | 413 | 135,600 |
2023/09/26 | 404 | 407 | 400 | 403 | 58,100 |
2023/09/25 | 397 | 403 | 396 | 403 | 33,400 |
2023/09/22 | 396 | 398 | 392 | 395 | 40,800 |
2023/09/21 | 395 | 400 | 395 | 398 | 32,200 |
2023/09/20 | 403 | 404 | 397 | 398 | 40,300 |
2023/09/19 | 410 | 410 | 400 | 403 | 49,000 |
2023/09/15 | 410 | 415 | 407 | 407 | 44,300 |
2023/09/14 | 411 | 415 | 410 | 412 | 36,800 |
2023/09/13 | 405 | 420 | 405 | 413 | 204,900 |
2023/09/12 | 398 | 408 | 397 | 406 | 66,300 |
2023/09/11 | 397 | 399 | 391 | 398 | 96,100 |
2023/09/08 | 390 | 398 | 390 | 391 | 90,100 |
2023/09/07 | 399 | 402 | 393 | 394 | 75,700 |
2023/09/06 | 401 | 403 | 400 | 401 | 52,400 |
2023/09/05 | 404 | 404 | 400 | 403 | 45,300 |
2023/09/04 | 405 | 407 | 397 | 404 | 71,400 |
2023/09/01 | 402 | 407 | 401 | 404 | 92,400 |
2023/08/31 | 398 | 403 | 397 | 402 | 70,300 |
2023/08/30 | 397 | 403 | 396 | 397 | 136,000 |
2023/08/29 | 393 | 398 | 393 | 397 | 73,200 |
2023/08/28 | 387 | 395 | 386 | 391 | 121,600 |
2023/08/25 | 381 | 388 | 381 | 386 | 44,800 |
2023/08/24 | 380 | 389 | 380 | 383 | 119,300 |
2023/08/23 | 379 | 386 | 379 | 385 | 62,900 |
2023/08/22 | 378 | 384 | 376 | 384 | 96,400 |
2023/08/21 | 377 | 380 | 377 | 378 | 63,000 |
2023/08/18 | 373 | 378 | 372 | 377 | 61,200 |
2023/08/17 | 376 | 378 | 372 | 374 | 75,100 |
2023/08/16 | 378 | 383 | 377 | 379 | 40,300 |
2023/08/15 | 381 | 385 | 378 | 382 | 42,900 |
2023/08/14 | 390 | 393 | 381 | 381 | 79,700 |
2023/08/10 | 389 | 395 | 385 | 395 | 97,300 |
2023/08/09 | 387 | 393 | 380 | 386 | 164,900 |
2023/08/08 | 377 | 385 | 372 | 383 | 119,200 |
2023/08/07 | 370 | 372 | 368 | 372 | 37,300 |
2023/08/04 | 370 | 373 | 368 | 369 | 44,200 |
2023/08/03 | 373 | 374 | 369 | 370 | 62,300 |
2023/08/02 | 381 | 384 | 374 | 374 | 84,400 |
2023/08/01 | 386 | 391 | 383 | 385 | 89,000 |
2023/07/31 | 387 | 391 | 382 | 385 | 85,800 |
2023/07/28 | 381 | 387 | 380 | 384 | 91,100 |
2023/07/27 | 387 | 387 | 380 | 385 | 85,600 |
2023/07/26 | 373 | 387 | 369 | 386 | 300,500 |
2023/07/25 | 367 | 375 | 365 | 374 | 72,200 |
2023/07/24 | 366 | 368 | 365 | 365 | 32,500 |
2023/07/21 | 367 | 369 | 366 | 366 | 33,800 |
2023/07/20 | 370 | 370 | 367 | 368 | 24,300 |
2023/07/19 | 364 | 368 | 362 | 368 | 57,400 |
2023/07/18 | 365 | 368 | 362 | 362 | 53,900 |
2023/07/14 | 369 | 371 | 365 | 367 | 82,100 |
2023/07/13 | 372 | 373 | 368 | 369 | 70,300 |
2023/07/12 | 367 | 372 | 366 | 369 | 55,800 |
2023/07/11 | 365 | 370 | 365 | 369 | 67,400 |
2023/07/10 | 366 | 368 | 364 | 364 | 73,400 |
2023/07/07 | 370 | 372 | 366 | 366 | 86,700 |
2023/07/06 | 371 | 375 | 368 | 373 | 66,700 |
2023/07/05 | 376 | 376 | 372 | 373 | 60,800 |
2023/07/04 | 378 | 380 | 376 | 376 | 52,300 |
2023/07/03 | 386 | 392 | 376 | 379 | 163,400 |
2023/06/30 | 386 | 386 | 379 | 382 | 44,800 |
2023/06/29 | 385 | 385 | 378 | 384 | 49,900 |