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
2025/08/01 38 39 38 39 406,800
2025/07/31 39 40 38 39 485,300
2025/07/30 39 40 38 39 1,195,900
2025/07/29 40 40 38 39 1,061,100
2025/07/28 39 40 38 39 655,400
2025/07/25 39 40 38 39 937,800
2025/07/24 39 40 38 39 855,600
2025/07/23 38 40 38 40 1,757,200
2025/07/22 39 39 38 38 253,000
2025/07/18 40 40 38 38 1,376,900
2025/07/17 39 40 38 39 1,470,200
2025/07/16 39 39 38 39 972,400
2025/07/15 40 40 38 38 1,495,700
2025/07/14 39 41 39 40 1,745,100
2025/07/11 41 41 39 40 1,668,100
2025/07/10 39 41 39 41 2,254,900
2025/07/09 39 40 39 39 1,576,600
2025/07/08 39 40 38 39 1,163,700
2025/07/07 39 40 38 39 1,435,400
2025/07/04 40 41 38 39 1,719,600
2025/07/03 38 40 37 40 1,489,100
2025/07/02 39 39 37 37 3,256,000
2025/07/01 41 42 39 39 4,372,800
2025/06/30 39 41 38 41 5,756,300
2025/06/27 40 42 37 38 5,631,700
2025/06/26 36 39 35 39 2,568,400
2025/06/25 39 39 35 36 7,264,100
2025/06/24 33 41 33 39 16,819,100
2025/06/23 32 33 32 32 604,200
2025/06/20 33 33 32 33 359,700
2025/06/19 34 34 32 33 1,270,500
2025/06/18 31 34 31 34 3,426,800
2025/06/17 30 31 30 31 982,300
2025/06/16 30 30 29 30 708,600
2025/06/13 30 30 29 29 515,200
2025/06/12 30 30 29 29 144,500
2025/06/11 30 30 29 30 418,000
2025/06/10 30 30 29 30 388,200
2025/06/09 29 30 29 29 243,800
2025/06/06 29 30 29 29 272,300
2025/06/05 30 30 29 29 516,700
2025/06/04 29 30 29 30 926,000
2025/06/03 30 31 29 30 923,200
2025/06/02 30 31 30 30 249,000
2025/05/30 30 31 30 30 245,000
2025/05/29 31 31 30 30 188,500
2025/05/28 29 31 29 31 1,160,200
2025/05/27 29 30 29 29 219,500
2025/05/26 30 30 29 29 478,200
2025/05/23 30 30 29 30 1,156,600
2025/05/22 30 31 30 30 215,900
2025/05/21 31 31 30 31 239,400
2025/05/20 30 31 30 30 864,500
2025/05/19 31 31 30 30 506,600
2025/05/16 30 31 30 31 504,600
2025/05/15 31 31 30 30 197,900
2025/05/14 30 31 30 31 222,800
2025/05/13 31 32 30 31 1,332,000
2025/05/12 31 31 30 30 479,400
2025/05/09 30 31 30 31 278,700
2025/05/08 31 31 30 30 1,006,500
2025/05/07 31 31 30 31 911,000
2025/05/02 31 32 31 31 172,300
2025/05/01 32 32 31 31 463,400
2025/04/30 32 32 31 31 355,500
2025/04/28 32 32 31 32 319,300
2025/04/25 32 33 31 31 646,900
2025/04/24 32 33 31 32 800,100
2025/04/23 33 34 31 32 1,680,300
2025/04/22 32 36 30 33 6,084,700
2025/04/21 33 33 31 33 1,209,000
2025/04/18 31 33 31 32 1,395,400
2025/04/17 32 32 31 31 201,900
2025/04/16 32 33 31 32 548,400
2025/04/15 32 33 31 32 556,100
2025/04/14 32 32 31 32 319,000
2025/04/11 30 32 30 32 1,075,900
2025/04/10 31 33 30 31 2,115,000
2025/04/09 30 31 28 30 2,184,400
2025/04/08 30 32 30 30 1,078,700
2025/04/07 28 31 28 29 2,805,500
2025/04/04 34 34 31 32 2,598,900
2025/04/03 34 35 33 34 1,944,500
2025/04/02 34 35 34 35 147,600
2025/04/01 35 36 34 34 771,000
2025/03/31 36 36 35 35 457,000
2025/03/28 37 37 36 36 216,200
2025/03/27 36 37 36 37 202,600
2025/03/26 37 38 36 36 536,000
2025/03/25 37 38 36 37 1,019,100
2025/03/24 36 38 36 37 760,900
2025/03/21 37 37 36 36 271,300
2025/03/19 36 37 35 37 1,698,600
2025/03/18 36 37 35 36 1,581,700
2025/03/17 35 36 35 36 370,500
2025/03/14 35 36 35 35 1,464,700
2025/03/13 34 35 34 35 487,500
2025/03/12 34 35 34 35 1,441,400
2025/03/11 34 35 33 34 1,891,300
2025/03/10 35 35 34 34 356,700
2025/03/07 35 35 34 34 1,196,400
2025/03/06 34 35 34 35 245,600
2025/03/05 35 35 34 34 440,100
2025/03/04 35 35 34 35 824,800
2025/03/03 35 35 34 35 583,700
2025/02/28 36 36 34 34 1,189,500
2025/02/27 36 36 35 35 256,300
2025/02/26 36 36 35 36 374,800
2025/02/25 35 36 35 35 529,100
2025/02/21 35 36 34 36 1,636,200
2025/02/20 36 36 35 35 216,800
2025/02/19 36 36 35 36 436,300
2025/02/18 36 36 35 36 357,900
2025/02/17 37 37 35 35 1,181,900
2025/02/14 36 37 35 37 736,400
2025/02/13 37 37 36 37 649,600
2025/02/12 37 37 36 37 788,500
2025/02/10 36 36 35 36 384,700
2025/02/07 35 36 35 36 227,100
2025/02/06 34 36 34 35 717,500
2025/02/05 35 35 34 35 1,109,600
2025/02/04 35 36 35 35 334,700
2025/02/03 36 36 35 36 615,200
2025/01/31 36 37 36 37 267,200
2025/01/30 37 37 36 36 336,100
2025/01/29 37 37 36 37 255,600
2025/01/28 36 37 36 37 542,900
2025/01/27 35 36 35 36 473,500
2025/01/24 34 36 34 36 1,320,500
2025/01/23 34 35 34 34 765,200
2025/01/22 35 35 34 34 388,700
2025/01/21 35 35 34 35 208,400
2025/01/20 35 35 34 35 344,600
2025/01/17 35 36 34 35 781,400
2025/01/16 35 36 34 35 1,005,600
2025/01/15 35 36 35 35 694,100
2025/01/14 36 36 35 35 1,612,500
2025/01/10 36 36 35 36 474,700
2025/01/09 37 37 35 35 2,343,200
2025/01/08 36 37 36 36 258,100
2025/01/07 37 37 36 37 257,600
2025/01/06 37 38 36 37 1,150,500
2024/12/30 38 38 36 36 1,615,200
2024/12/27 36 38 35 38 1,951,600
2024/12/26 35 36 34 35 1,517,200
2024/12/25 35 36 34 35 2,417,400
2024/12/24 36 36 34 34 2,549,500
2024/12/23 37 37 36 36 1,284,900
2024/12/20 37 38 37 37 853,300
2024/12/19 37 38 35 37 3,448,100
2024/12/18 38 38 37 37 1,341,500
2024/12/17 38 39 38 38 345,900
2024/12/16 38 39 38 38 243,500
2024/12/13 40 40 38 38 1,283,100
2024/12/12 38 40 38 39 1,531,200
2024/12/11 39 39 37 38 2,118,700
2024/12/10 39 39 37 39 2,738,900
2024/12/09 39 39 38 39 514,600
2024/12/06 39 40 38 38 496,200
2024/12/05 39 40 38 39 1,263,000
2024/12/04 40 40 38 39 1,991,900
2024/12/03 40 40 39 40 272,800
2024/12/02 41 41 39 39 1,131,900
2024/11/29 41 41 39 40 1,620,400
2024/11/28 41 41 40 41 209,600
2024/11/27 41 42 40 40 1,297,000
2024/11/26 41 42 40 41 2,138,500
2024/11/25 40 42 40 42 1,765,600
2024/11/22 40 41 40 40 981,100
2024/11/21 39 41 39 40 1,147,600
2024/11/20 39 41 39 40 1,744,000
2024/11/19 40 40 39 39 383,900
2024/11/18 39 40 38 40 1,992,400
2024/11/15 40 40 39 39 1,193,000
2024/11/14 41 41 39 40 3,185,600
2024/11/13 41 42 41 41 183,700
2024/11/12 41 43 41 41 1,031,300
2024/11/11 41 42 41 41 359,700
2024/11/08 41 42 40 42 1,322,800
2024/11/07 42 43 41 41 732,400
2024/11/06 42 43 41 42 758,100
2024/11/05 43 43 41 42 532,800
2024/11/01 42 43 41 42 602,200
2024/10/31 42 43 41 42 1,202,100
2024/10/30 43 43 41 42 748,500
2024/10/29 40 43 40 43 1,884,800
2024/10/28 39 42 39 41 2,310,800
2024/10/25 39 40 38 39 2,555,800
2024/10/24 40 40 38 39 2,980,500
2024/10/23 41 42 40 40 1,709,200
2024/10/22 42 43 41 42 836,200
2024/10/21 41 43 41 42 596,800
2024/10/18 42 43 41 41 1,290,300
2024/10/17 42 43 41 42 849,900
2024/10/16 42 42 41 41 202,200
2024/10/15 42 43 41 42 1,266,500
2024/10/11 42 43 41 41 2,903,600
2024/10/10 43 43 42 42 332,800
2024/10/09 43 43 42 42 1,215,900
2024/10/08 43 44 42 43 2,340,400

このページの先頭へ