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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/07 | 45 | 45 | 43 | 43 | 2,492,200 |
| 2024/10/04 | 44 | 45 | 44 | 44 | 641,600 |
| 2024/10/03 | 45 | 46 | 44 | 44 | 885,200 |
| 2024/10/02 | 45 | 46 | 44 | 44 | 1,832,300 |
| 2024/10/01 | 46 | 46 | 45 | 46 | 690,700 |
| 2024/09/30 | 45 | 46 | 44 | 46 | 2,311,800 |
| 2024/09/27 | 46 | 47 | 46 | 46 | 287,300 |
| 2024/09/26 | 46 | 47 | 45 | 46 | 756,900 |
| 2024/09/25 | 46 | 47 | 45 | 46 | 1,542,300 |
| 2024/09/24 | 46 | 47 | 45 | 46 | 1,905,300 |
| 2024/09/20 | 46 | 47 | 45 | 45 | 1,003,600 |
| 2024/09/19 | 46 | 47 | 45 | 45 | 2,898,400 |
| 2024/09/18 | 46 | 47 | 45 | 46 | 2,473,700 |
| 2024/09/17 | 47 | 48 | 44 | 45 | 6,744,200 |
| 2024/09/13 | 49 | 49 | 46 | 47 | 10,136,000 |
| 2024/09/12 | 53 | 57 | 48 | 50 | 40,998,000 |
| 2024/09/11 | 44 | 56 | 43 | 49 | 45,937,000 |
| 2024/09/10 | 44 | 45 | 44 | 44 | 107,700 |
| 2024/09/09 | 43 | 45 | 42 | 44 | 1,105,400 |
| 2024/09/06 | 45 | 46 | 42 | 43 | 3,284,100 |
| 2024/09/05 | 46 | 46 | 45 | 45 | 373,700 |
| 2024/09/04 | 45 | 47 | 45 | 45 | 747,200 |
| 2024/09/03 | 45 | 47 | 45 | 47 | 756,000 |
| 2024/09/02 | 47 | 47 | 45 | 46 | 1,137,900 |
| 2024/08/30 | 47 | 47 | 46 | 46 | 433,900 |
| 2024/08/29 | 47 | 48 | 46 | 47 | 995,200 |
| 2024/08/28 | 47 | 48 | 46 | 47 | 582,400 |
| 2024/08/27 | 46 | 48 | 46 | 47 | 1,149,900 |
| 2024/08/26 | 46 | 48 | 46 | 48 | 1,410,800 |
| 2024/08/23 | 47 | 47 | 46 | 46 | 247,000 |
| 2024/08/22 | 47 | 48 | 46 | 47 | 882,700 |
| 2024/08/21 | 46 | 47 | 46 | 46 | 814,900 |
| 2024/08/20 | 48 | 48 | 46 | 46 | 1,009,800 |
| 2024/08/19 | 46 | 49 | 45 | 47 | 3,165,000 |