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
2026/05/08 29 29 28 28 544,100
2026/05/07 29 29 28 29 390,800
2026/05/01 28 29 28 28 240,900
2026/04/30 29 29 28 28 340,200
2026/04/28 29 29 28 28 399,800
2026/04/27 29 29 28 29 344,400
2026/04/24 29 30 28 29 1,982,400
2026/04/23 30 30 29 29 562,500
2026/04/22 30 30 29 30 246,100
2026/04/21 29 30 29 30 433,600
2026/04/20 29 30 28 30 1,934,500
2026/04/17 30 30 29 29 1,866,700
2026/04/16 29 30 29 29 1,171,200
2026/04/15 30 30 28 29 2,915,900
2026/04/14 29 30 29 29 343,200
2026/04/13 30 30 29 29 317,600
2026/04/10 30 30 29 29 195,900
2026/04/09 29 30 29 30 199,800
2026/04/08 30 30 29 30 603,800
2026/04/07 29 30 29 29 310,200
2026/04/06 30 30 29 30 331,200
2026/04/03 29 30 29 29 281,900
2026/03/27 29 30 29 29 228,000
2026/03/26 30 30 29 30 292,800
2026/03/25 29 30 29 30 117,600
2026/03/24 29 30 29 29 502,600
2026/03/23 29 30 29 29 1,679,100
2026/03/19 30 31 29 30 2,340,400
2026/03/18 30 31 30 30 523,500
2026/03/17 30 31 30 30 526,100
2026/03/16 30 31 29 30 4,682,600
2026/03/13 30 31 30 30 688,100
2026/03/12 32 33 30 31 2,257,100
2026/03/11 31 33 30 32 4,133,100
2026/03/10 31 31 30 31 275,700
2026/03/09 30 31 30 30 966,800
2026/03/06 31 32 30 31 2,347,800
2026/03/05 30 32 30 30 4,109,600
2026/03/04 30 31 29 30 3,058,000
2026/03/03 32 32 30 31 3,327,700
2026/03/02 31 34 30 32 8,911,000
2026/02/27 31 32 31 31 2,539,300
2026/02/26 32 32 31 31 788,300
2026/02/25 33 33 32 32 2,756,700
2026/02/24 35 35 32 33 5,621,800
2026/02/20 35 39 32 34 29,303,600
2026/02/19 32 32 31 31 449,500
2026/02/18 30 32 30 32 1,674,000
2026/02/17 31 31 30 30 311,500
2026/02/16 30 31 29 31 833,700
2026/02/13 30 31 30 30 386,300
2026/02/12 30 31 30 30 1,392,000
2026/02/10 30 31 30 30 534,400
2026/02/09 30 31 29 30 1,249,300
2026/02/06 30 31 29 30 2,369,800
2026/02/05 30 31 30 30 796,300
2026/02/04 30 31 30 30 336,300
2026/02/03 30 31 30 31 358,400
2026/02/02 31 32 30 31 737,200
2026/01/30 31 32 30 31 709,800
2026/01/29 33 33 30 31 3,655,100
2026/01/28 31 32 31 31 303,600
2026/01/27 32 32 31 31 590,000
2026/01/26 33 33 31 32 1,138,600
2026/01/23 32 33 31 33 678,000
2026/01/22 32 32 31 32 248,900
2026/01/21 32 33 31 32 769,400
2026/01/20 33 33 32 32 793,900
2026/01/19 31 33 31 32 1,824,200
2026/01/16 30 31 30 31 487,100
2026/01/15 31 31 30 30 1,169,400
2026/01/14 32 32 31 31 223,500
2026/01/13 32 32 31 32 305,500
2026/01/09 32 32 31 32 477,100
2026/01/08 31 32 31 32 1,375,500
2026/01/07 31 31 30 31 3,204,600
2026/01/06 29 32 29 32 4,704,500
2026/01/05 29 29 28 29 725,800
2025/12/30 28 29 28 29 390,200
2025/12/29 28 29 27 28 2,511,200
2025/12/26 28 29 27 27 1,833,800
2025/12/25 28 29 27 28 1,663,700
2025/12/24 28 29 27 28 2,338,400
2025/12/23 28 29 27 28 1,933,800
2025/12/22 29 29 28 28 1,453,300
2025/12/19 29 29 28 28 862,200
2025/12/18 29 30 28 29 2,607,100
2025/12/17 29 30 29 29 594,500
2025/12/16 30 30 29 30 353,400
2025/12/15 30 30 29 29 596,700
2025/12/12 29 30 29 29 826,700
2025/12/11 30 31 29 30 1,255,600
2025/12/10 30 31 29 30 1,966,300
2025/12/09 30 31 29 30 3,575,800
2025/12/08 30 31 30 30 457,000
2025/12/05 31 31 30 31 792,900
2025/12/04 31 32 30 30 1,790,900
2025/12/03 33 33 32 32 1,084,800
2025/12/02 33 33 32 33 481,300
2025/12/01 33 33 32 32 331,800
2025/11/28 33 33 32 33 600,000
2025/11/27 33 33 31 32 696,300
2025/11/26 32 33 32 32 304,400
2025/11/25 33 34 31 32 1,315,600
2025/11/21 31 33 30 33 2,935,600
2025/11/20 32 32 31 31 663,400
2025/11/19 31 32 31 31 633,600
2025/11/18 31 32 31 31 491,000
2025/11/17 32 33 31 31 1,042,200
2025/11/14 32 33 32 32 430,500
2025/11/13 33 33 32 33 608,600
2025/11/12 33 34 32 32 2,125,900
2025/11/11 33 34 32 34 921,600
2025/11/10 33 34 32 33 1,526,000
2025/11/07 33 34 33 33 333,900
2025/11/06 33 34 33 33 1,140,600
2025/11/05 34 34 33 34 196,700
2025/11/04 34 35 33 34 1,605,600
2025/10/31 34 35 34 34 285,900
2025/10/30 34 35 34 34 695,000
2025/10/29 35 35 34 34 294,800
2025/10/28 36 37 34 34 1,876,600
2025/10/27 35 35 34 35 473,400
2025/10/24 35 36 34 35 605,200
2025/10/23 35 36 34 35 1,624,000
2025/10/22 35 36 35 36 424,900
2025/10/21 35 36 34 35 1,647,000
2025/10/20 35 36 35 35 688,000
2025/10/17 35 35 34 34 957,900
2025/10/16 36 36 34 35 2,401,500
2025/10/15 36 38 35 36 2,958,000
2025/10/14 34 43 34 35 17,435,100
2025/10/10 36 36 34 34 1,022,500
2025/10/09 35 35 34 35 1,310,300
2025/10/08 38 38 35 35 3,298,900
2025/10/07 38 40 36 39 7,203,300
2025/10/06 35 35 34 35 279,400
2025/10/03 34 35 34 34 365,100
2025/10/02 34 35 32 34 2,888,800
2025/10/01 35 35 34 34 225,900
2025/09/30 36 37 34 35 2,019,600
2025/09/29 36 37 36 36 661,600
2025/09/26 36 37 35 37 1,324,200
2025/09/25 35 36 35 36 252,200
2025/09/24 36 36 34 35 972,600
2025/09/22 34 36 34 36 1,288,200
2025/09/19 35 35 34 34 1,280,300
2025/09/18 35 36 35 35 520,100
2025/09/17 36 36 35 36 388,200
2025/09/16 37 37 34 35 2,156,300
2025/09/12 38 38 36 37 1,751,500
2025/09/11 37 38 37 37 434,800
2025/09/10 38 38 37 38 314,000
2025/09/09 38 39 37 38 616,500
2025/09/08 39 39 38 39 701,100
2025/09/05 38 39 37 38 787,500
2025/09/04 38 39 37 38 1,186,100
2025/09/03 39 39 38 38 325,900
2025/09/02 38 39 38 39 293,800
2025/09/01 38 39 37 38 1,501,800
2025/08/29 38 39 38 38 239,800
2025/08/28 38 39 37 39 707,600
2025/08/27 38 39 37 38 1,529,700
2025/08/26 38 39 38 38 402,500
2025/08/25 38 39 37 38 1,826,100
2025/08/22 38 39 38 38 575,300
2025/08/21 39 39 38 38 315,000
2025/08/20 38 39 37 38 721,600
2025/08/19 39 39 37 38 1,822,400
2025/08/18 38 39 38 39 298,900
2025/08/15 39 39 38 38 606,300
2025/08/14 38 40 37 39 1,526,000
2025/08/13 38 39 37 37 906,500
2025/08/12 38 39 38 38 850,400
2025/08/08 39 39 38 38 357,400
2025/08/07 38 40 37 39 1,919,500
2025/08/06 38 39 38 38 188,000
2025/08/05 39 39 38 38 280,900
2025/08/04 38 39 37 38 1,476,800
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

このページの先頭へ