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
2007/12/28 11,510 11,900 11,300 11,310 321
2007/12/27 11,890 11,940 11,520 11,790 324
2007/12/26 11,110 11,950 11,110 11,940 364
2007/12/25 11,240 11,450 11,100 11,120 952
2007/12/21 11,600 11,660 11,000 11,110 1,036
2007/12/20 11,900 11,930 11,540 11,690 690
2007/12/19 12,000 12,280 11,900 11,930 782
2007/12/18 12,020 12,300 12,000 12,290 784
2007/12/17 12,500 12,510 11,980 11,980 791
2007/12/14 12,730 12,730 12,500 12,600 317
2007/12/13 12,770 12,790 12,510 12,720 312
2007/12/12 12,900 12,900 12,270 12,760 409
2007/12/11 12,260 12,920 12,100 12,920 1,267
2007/12/10 12,550 12,620 12,130 12,250 809
2007/12/07 12,900 12,980 12,500 12,520 528
2007/12/06 13,400 13,600 12,520 12,830 2,117
2007/12/05 12,100 13,800 11,900 13,200 3,156
2007/12/04 12,180 12,290 12,100 12,100 394
2007/12/03 12,300 12,490 12,020 12,290 662
2007/11/30 12,550 12,550 12,220 12,500 313
2007/11/29 12,180 12,520 12,180 12,430 557
2007/11/28 12,590 12,590 12,250 12,350 459
2007/11/27 12,210 12,600 12,150 12,600 321
2007/11/26 12,310 12,400 12,200 12,220 320
2007/11/22 12,120 12,400 12,120 12,400 496
2007/11/21 12,500 12,600 12,300 12,480 400
2007/11/20 12,500 12,500 12,050 12,500 768
2007/11/19 12,580 12,850 12,530 12,750 606
2007/11/16 12,680 12,790 12,410 12,580 1,122
2007/11/15 12,500 12,740 12,270 12,620 681
2007/11/14 12,280 12,450 12,130 12,350 591
2007/11/13 12,060 12,500 12,060 12,200 519
2007/11/12 12,150 12,550 11,720 12,440 690
2007/11/09 12,600 12,600 12,250 12,490 591
2007/11/08 12,050 12,650 12,000 12,450 1,046
2007/11/07 12,900 13,200 12,100 12,100 2,498
2007/11/06 13,720 14,000 13,210 13,310 962
2007/11/05 13,500 13,930 13,350 13,580 989
2007/11/02 13,120 13,600 13,020 13,340 889
2007/11/01 13,690 13,710 13,200 13,320 1,390
2007/10/31 13,700 14,010 13,500 13,520 1,455
2007/10/30 14,900 15,100 13,810 13,810 1,852
2007/10/29 14,640 14,890 14,510 14,700 1,472
2007/10/26 14,500 14,750 14,000 14,240 1,646
2007/10/25 15,950 16,350 14,510 14,600 5,776
2007/10/24 15,000 15,750 15,000 15,550 17,858
2007/10/23 13,640 14,100 13,640 13,750 962
2007/10/22 13,100 13,890 13,010 13,650 418
2007/10/19 13,500 13,860 13,210 13,670 753
2007/10/18 13,120 13,800 13,100 13,520 467
2007/10/17 13,290 13,380 13,050 13,110 403
2007/10/16 13,050 13,500 13,050 13,280 371
2007/10/15 13,660 13,900 13,200 13,210 701
2007/10/12 13,700 13,900 13,300 13,660 611
2007/10/11 13,600 13,940 13,100 13,900 807
2007/10/10 14,400 14,400 13,560 13,560 907
2007/10/09 14,630 14,750 14,000 14,020 1,732
2007/10/05 14,200 14,370 14,100 14,340 1,161
2007/10/04 14,300 14,450 13,920 14,100 1,765
2007/10/03 14,190 14,300 13,950 14,050 2,282
2007/10/02 13,900 14,000 13,560 13,850 1,073
2007/10/01 13,900 14,190 13,720 13,900 757
2007/09/28 13,700 13,990 13,450 13,930 1,306
2007/09/27 13,200 13,900 13,020 13,790 1,455
2007/09/26 12,500 13,000 12,500 13,000 1,802
2007/09/25 11,680 13,660 11,450 13,310 4,419
2007/09/21 11,790 11,880 11,620 11,660 289
2007/09/20 12,300 12,300 11,820 11,900 374
2007/09/19 11,670 12,000 11,670 11,830 331
2007/09/18 12,040 12,200 11,350 11,510 1,002
2007/09/14 12,210 12,390 12,210 12,240 595
2007/09/13 12,700 12,830 12,300 12,310 696
2007/09/12 13,100 13,140 12,710 12,710 433
2007/09/11 13,000 13,060 12,800 13,060 614
2007/09/10 13,300 13,340 13,000 13,030 358
2007/09/07 13,190 13,450 13,190 13,420 442
2007/09/06 13,120 13,380 13,000 13,380 469
2007/09/05 13,300 13,490 13,260 13,360 274
2007/09/04 13,240 13,490 13,010 13,470 385
2007/09/03 13,000 13,490 12,850 13,440 562
2007/08/31 13,010 13,010 12,750 13,000 232
2007/08/30 13,200 13,380 12,620 12,630 608
2007/08/29 13,070 13,200 13,060 13,170 167
2007/08/28 13,110 13,400 13,110 13,270 306
2007/08/27 13,100 13,300 12,900 13,180 362
2007/08/24 13,330 13,330 12,900 13,100 224
2007/08/23 12,700 13,280 12,700 13,270 565
2007/08/22 12,610 12,750 12,540 12,750 122
2007/08/21 12,540 12,890 12,500 12,670 523
2007/08/20 12,000 12,500 12,000 12,370 780
2007/08/17 12,500 12,600 12,000 12,250 890
2007/08/16 12,810 12,900 12,100 12,900 688
2007/08/15 12,900 13,200 12,850 12,930 443
2007/08/14 13,080 13,280 13,080 13,250 298
2007/08/13 13,300 13,300 13,080 13,110 366
2007/08/10 13,200 13,300 12,810 13,010 1,006
2007/08/09 13,100 13,190 12,900 13,040 1,187
2007/08/08 13,770 13,770 13,200 13,200 881
2007/08/07 13,800 13,800 13,300 13,790 1,006
2007/08/06 13,050 13,200 12,700 13,000 321
2007/08/03 13,160 13,490 13,090 13,090 732
2007/08/02 13,100 13,500 13,030 13,060 638
2007/08/01 13,490 13,490 13,010 13,030 614
2007/07/31 13,500 13,500 13,150 13,480 785
2007/07/30 12,900 13,280 12,600 12,950 360
2007/07/27 12,690 12,950 12,600 12,800 799
2007/07/26 12,800 13,300 12,650 13,110 871
2007/07/25 12,900 12,920 12,650 12,880 1,060
2007/07/24 13,000 13,350 13,000 13,100 1,429
2007/07/23 13,990 13,990 13,100 13,150 1,036
2007/07/20 13,860 14,700 13,500 14,000 3,500
2007/07/19 13,010 15,000 13,010 13,460 7,839
2007/07/18 13,240 13,550 13,000 13,160 594
2007/07/17 13,370 13,600 13,100 13,500 570
2007/07/13 13,420 13,830 13,300 13,530 668
2007/07/12 13,250 13,800 13,250 13,460 481
2007/07/11 13,200 13,600 13,110 13,230 328
2007/07/10 13,250 13,650 13,090 13,400 592
2007/07/09 13,690 13,800 13,330 13,450 616
2007/07/06 13,900 14,020 13,800 13,890 296
2007/07/05 14,190 14,240 13,810 14,070 751
2007/07/04 14,410 14,500 14,200 14,260 695
2007/07/03 14,410 14,570 14,170 14,260 836
2007/07/02 14,500 14,580 14,400 14,550 556
2007/06/29 14,240 14,450 14,200 14,450 649
2007/06/28 14,300 14,440 14,130 14,400 525
2007/06/27 14,490 14,490 14,100 14,270 1,380
2007/06/26 14,310 14,390 13,800 14,020 1,149
2007/06/25 13,960 14,190 13,700 14,180 857
2007/06/22 13,930 14,350 13,800 13,850 836
2007/06/21 13,520 13,810 13,500 13,810 474
2007/06/20 13,990 14,050 13,760 13,820 781
2007/06/19 14,050 14,300 13,800 14,080 1,068
2007/06/18 14,400 14,540 14,080 14,250 1,221
2007/06/15 14,800 14,800 14,010 14,500 3,841
2007/06/14 14,150 14,950 14,000 14,400 11,517
2007/06/13 13,390 13,390 12,800 12,950 668
2007/06/12 13,640 13,820 13,460 13,730 701
2007/06/11 13,800 13,890 13,400 13,840 1,138
2007/06/08 13,300 13,590 13,030 13,410 819
2007/06/07 12,950 13,300 12,820 13,100 625
2007/06/06 12,670 13,000 12,500 12,950 1,037
2007/06/05 12,730 13,000 12,620 12,630 441
2007/06/04 12,550 13,300 12,410 12,700 1,305
2007/06/01 12,340 12,750 12,280 12,750 799
2007/05/31 12,340 12,520 12,210 12,450 313
2007/05/30 12,200 12,600 12,010 12,380 884
2007/05/29 12,000 12,200 11,930 12,190 187
2007/05/28 12,000 12,400 12,000 12,000 539
2007/05/25 11,700 12,200 11,600 12,020 678
2007/05/24 12,600 12,650 12,000 12,050 835
2007/05/23 12,580 12,880 12,550 12,690 814
2007/05/22 12,850 12,940 12,440 12,780 1,158
2007/05/21 11,700 13,000 11,650 12,800 1,645
2007/05/18 12,480 12,480 11,500 11,900 1,769
2007/05/17 12,990 13,700 12,000 12,400 4,958
2007/05/16 10,700 12,790 10,600 12,790 7,042
2007/05/15 11,030 11,170 10,610 10,790 993
2007/05/14 11,300 11,450 11,010 11,430 538
2007/05/11 11,250 11,500 11,100 11,400 464
2007/05/10 11,710 11,750 11,200 11,260 707
2007/05/09 12,350 12,350 12,000 12,040 441
2007/05/08 12,500 12,550 12,280 12,550 314
2007/05/07 12,560 12,600 12,240 12,600 434
2007/05/02 11,790 12,500 11,510 12,440 822
2007/05/01 11,590 11,980 11,160 11,980 581
2007/04/27 11,000 11,200 10,890 11,090 304
2007/04/26 11,250 11,700 11,200 11,200 585
2007/04/25 10,980 12,300 10,900 11,330 836
2007/04/24 10,420 10,980 10,420 10,940 741
2007/04/23 10,650 11,000 10,350 10,840 1,406
2007/04/20 12,200 12,200 11,000 11,250 925
2007/04/19 11,950 11,960 11,120 11,220 1,523
2007/04/18 12,540 12,540 12,010 12,020 398
2007/04/17 12,300 12,700 12,100 12,340 416
2007/04/16 13,150 13,150 11,900 12,600 965
2007/04/13 13,290 13,290 12,800 13,200 195
2007/04/12 13,200 13,420 13,000 13,300 318
2007/04/11 13,750 13,800 13,300 13,500 305
2007/04/10 12,800 13,800 12,700 13,800 988
2007/04/09 13,710 13,850 13,150 13,200 566
2007/04/06 13,720 14,090 13,700 13,780 700
2007/04/05 14,030 14,100 13,720 13,720 732
2007/04/04 13,710 14,150 13,620 14,100 566
2007/04/03 14,100 14,170 13,620 13,710 947
2007/04/02 14,400 14,500 14,100 14,100 419
2007/03/30 14,460 14,590 14,060 14,400 1,322
2007/03/29 14,600 14,870 14,260 14,440 1,392
2007/03/28 14,230 15,000 14,220 14,310 647
2007/03/27 14,500 15,790 14,260 14,260 2,535
2007/03/26 14,200 14,330 13,900 14,100 891
2007/03/23 14,500 14,570 14,110 14,230 924
2007/03/22 15,250 15,450 14,500 14,500 1,457
2007/03/20 14,200 15,300 13,900 15,300 1,533
2007/03/19 14,000 14,500 13,800 14,370 752
2007/03/16 14,450 14,800 13,900 14,150 1,229
2007/03/15 14,790 14,790 14,200 14,480 544
2007/03/14 14,210 14,670 14,100 14,590 1,274
2007/03/13 14,900 15,110 14,540 14,680 1,160
2007/03/12 15,400 15,480 14,810 14,900 1,743
2007/03/09 14,510 14,990 14,470 14,990 800
2007/03/08 14,700 15,200 14,100 14,450 728
2007/03/07 14,970 15,800 14,320 14,500 2,534
2007/03/06 14,400 14,990 14,050 14,990 1,127
2007/03/05 15,050 15,050 13,950 14,600 1,584
2007/03/02 15,400 15,500 14,500 15,180 1,606
2007/03/01 15,550 15,550 14,100 15,000 2,085
2007/02/28 12,500 15,400 12,500 14,750 4,835
2007/02/27 15,900 16,480 14,200 14,500 6,188
2007/02/26 13,880 15,670 13,800 15,300 10,147
2007/02/23 13,330 14,000 13,130 13,670 4,642
2007/02/22 12,100 13,800 11,570 12,730 5,226
2007/02/21 11,900 11,980 11,640 11,880 1,202
2007/02/20 11,710 11,750 11,530 11,740 425
2007/02/19 11,210 11,550 11,120 11,530 1,170
2007/02/16 11,710 11,780 11,100 11,320 1,093
2007/02/15 11,900 11,970 11,020 11,600 1,590
2007/02/14 10,910 12,490 10,780 11,610 6,392
2007/02/13 11,000 11,250 10,610 10,710 727
2007/02/09 11,200 11,200 10,940 11,020 544
2007/02/08 11,500 12,000 10,900 10,900 1,403
2007/02/07 10,900 11,980 10,900 11,500 2,930
2007/02/06 11,900 12,200 11,900 12,100 855
2007/02/05 11,880 11,990 11,730 11,970 331
2007/02/02 11,620 11,800 11,220 11,800 321
2007/02/01 11,980 12,000 11,300 11,540 592
2007/01/31 11,400 12,180 11,080 11,800 695
2007/01/30 12,230 12,400 11,600 11,600 634
2007/01/29 11,900 12,290 11,600 11,900 670
2007/01/26 12,250 12,250 11,800 12,100 690
2007/01/25 12,890 12,900 12,250 12,280 1,309
2007/01/24 12,380 12,700 12,290 12,590 628
2007/01/23 12,590 12,750 12,100 12,340 911
2007/01/22 13,360 13,490 12,000 12,990 4,435
2007/01/19 12,000 13,380 11,780 13,380 11,344
2007/01/18 11,150 11,480 11,100 11,380 1,109
2007/01/17 10,480 11,100 10,350 10,950 922
2007/01/16 10,250 10,500 10,110 10,500 655
2007/01/15 10,250 10,900 10,010 10,110 940
2007/01/12 9,700 10,210 9,630 10,210 1,015
2007/01/11 9,750 9,870 9,730 9,750 284
2007/01/10 9,800 10,000 9,700 9,730 718
2007/01/09 10,060 10,060 9,800 9,850 1,132
2007/01/05 10,100 10,120 10,010 10,020 372
2007/01/04 10,100 10,160 10,080 10,150 333

このページの先頭へ