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
2011/12/30 10,180 10,450 10,090 10,300 1,662
2011/12/29 10,010 10,260 9,990 10,110 1,482
2011/12/28 10,050 10,130 9,980 10,030 1,512
2011/12/27 9,990 10,250 9,950 10,030 3,124
2011/12/26 10,300 10,400 10,010 10,020 2,279
2011/12/22 10,300 10,390 10,240 10,250 1,841
2011/12/21 10,490 10,570 10,230 10,380 2,076
2011/12/20 10,360 10,460 10,300 10,380 1,129
2011/12/19 10,700 10,800 10,300 10,420 1,890
2011/12/16 10,620 10,850 10,570 10,800 1,928
2011/12/15 10,610 10,710 10,520 10,530 1,826
2011/12/14 10,700 10,850 10,590 10,650 1,817
2011/12/13 10,780 10,790 10,700 10,710 1,255
2011/12/12 10,920 10,990 10,740 10,880 1,296
2011/12/09 10,700 10,800 10,640 10,720 1,454
2011/12/08 11,030 11,100 10,700 10,860 2,194
2011/12/07 10,850 11,300 10,850 11,000 1,663
2011/12/06 11,350 11,400 10,850 10,850 2,283
2011/12/05 11,440 11,700 11,260 11,340 2,195
2011/12/02 10,900 11,340 10,770 11,300 2,135
2011/12/01 11,000 11,000 10,740 10,900 1,188
2011/11/30 10,680 10,790 10,620 10,700 1,017
2011/11/29 10,650 10,820 10,600 10,650 1,855
2011/11/28 10,470 10,690 10,410 10,550 1,844
2011/11/25 10,340 10,600 10,330 10,580 1,217
2011/11/24 10,610 10,680 10,330 10,450 3,143
2011/11/22 10,700 11,020 10,540 10,700 2,010
2011/11/21 10,520 11,280 10,510 10,980 4,783
2011/11/18 10,610 10,820 10,500 10,750 2,295
2011/11/17 10,700 10,910 10,650 10,700 1,950
2011/11/16 10,900 11,580 10,800 10,980 4,102
2011/11/15 10,860 10,950 10,600 10,700 3,297
2011/11/14 10,860 11,230 10,760 11,080 1,576
2011/11/11 10,650 10,910 10,600 10,830 2,700
2011/11/10 11,030 11,290 10,680 10,850 4,440
2011/11/09 10,900 11,880 10,810 11,330 4,963
2011/11/08 12,830 12,830 12,010 12,100 2,264
2011/11/07 12,950 12,990 12,520 12,650 1,866
2011/11/04 12,980 13,250 12,810 13,050 2,482
2011/11/02 12,700 12,950 12,310 12,810 2,846
2011/11/01 13,660 13,660 12,750 13,000 3,083
2011/10/31 13,120 13,890 12,740 13,500 5,186
2011/10/28 13,650 13,800 12,800 13,420 5,431
2011/10/27 12,530 13,790 12,530 13,200 6,380
2011/10/26 12,310 12,830 12,290 12,600 5,054
2011/10/25 12,270 12,470 12,070 12,300 2,149
2011/10/24 12,550 12,550 12,040 12,100 4,397
2011/10/21 11,620 11,820 11,500 11,500 1,378
2011/10/20 11,770 11,980 11,600 11,690 1,240
2011/10/19 11,570 11,880 11,510 11,850 1,611
2011/10/18 11,610 11,780 11,490 11,500 1,929
2011/10/17 12,030 12,160 11,700 11,840 2,250
2011/10/14 12,300 12,460 11,940 11,980 3,962
2011/10/13 12,480 12,480 11,940 11,940 2,860
2011/10/12 12,300 12,470 12,130 12,230 2,914
2011/10/11 12,100 12,470 11,760 12,020 4,442
2011/10/07 11,500 11,560 11,310 11,500 1,506
2011/10/06 11,210 11,550 11,170 11,200 1,729
2011/10/05 11,800 11,970 11,030 11,080 2,841
2011/10/04 11,500 12,000 11,230 11,780 7,133
2011/10/03 12,850 13,210 12,680 13,000 9,185
2011/09/30 11,490 12,250 11,300 12,240 4,447
2011/09/29 10,580 11,600 10,580 11,350 3,354
2011/09/28 11,300 11,300 10,750 11,150 2,978
2011/09/27 10,710 11,850 10,500 11,310 6,557
2011/09/26 10,700 10,980 10,100 10,110 5,105
2011/09/22 11,060 11,140 10,750 11,050 2,936
2011/09/21 11,400 11,630 11,050 11,140 1,822
2011/09/20 10,990 11,520 10,990 11,390 2,192
2011/09/16 11,460 11,480 11,250 11,370 1,272
2011/09/15 11,510 11,700 11,050 11,160 1,948
2011/09/14 12,040 12,090 11,500 11,540 2,347
2011/09/13 11,990 12,270 11,860 12,020 1,227
2011/09/12 11,900 12,000 11,770 11,850 2,068
2011/09/09 12,010 12,280 12,010 12,150 1,195
2011/09/08 12,540 12,540 12,000 12,000 1,623
2011/09/07 12,130 12,370 12,110 12,290 1,580
2011/09/06 12,530 12,820 12,030 12,030 2,462
2011/09/05 12,550 12,800 12,380 12,670 1,525
2011/09/02 12,900 13,200 12,700 12,730 2,663
2011/09/01 13,250 13,290 13,010 13,180 1,920
2011/08/31 13,000 13,180 12,860 13,170 2,427
2011/08/30 12,800 13,080 12,720 12,950 2,480
2011/08/29 12,950 13,350 12,600 12,700 3,807
2011/08/26 13,710 13,800 12,820 12,950 7,992
2011/08/25 13,490 14,500 13,100 13,600 32,924
2011/08/24 12,030 12,380 11,900 11,990 1,408
2011/08/23 12,190 12,200 11,830 11,890 1,128
2011/08/22 12,040 12,490 11,900 12,100 1,714
2011/08/19 12,500 12,500 12,340 12,340 2,103
2011/08/18 13,100 13,190 12,910 12,920 851
2011/08/17 13,000 13,140 12,950 13,050 1,173
2011/08/16 13,250 13,250 12,930 12,940 1,739
2011/08/15 12,920 13,240 12,810 13,190 1,718
2011/08/12 12,990 13,250 12,500 12,800 3,308
2011/08/11 11,980 12,760 11,800 12,470 2,691
2011/08/10 12,600 12,980 12,300 12,420 3,634
2011/08/09 11,500 12,090 10,700 12,050 8,233
2011/08/08 12,900 13,090 11,980 12,090 5,464
2011/08/05 12,390 13,000 12,300 13,000 5,817
2011/08/04 13,500 13,700 13,390 13,590 2,150
2011/08/03 13,180 13,550 13,090 13,500 2,771
2011/08/02 13,320 13,580 13,130 13,550 2,314
2011/08/01 13,120 14,350 13,120 13,620 5,406
2011/07/29 13,510 13,740 13,210 13,210 3,767
2011/07/28 14,120 14,370 13,560 13,890 4,172
2011/07/27 14,730 14,850 14,110 14,430 3,523
2011/07/26 15,000 15,300 14,800 14,960 2,169
2011/07/25 14,900 14,980 14,750 14,970 1,978
2011/07/22 15,250 15,340 14,980 14,980 4,386
2011/07/21 15,400 15,510 15,250 15,350 3,042
2011/07/20 15,530 15,720 15,280 15,340 3,761
2011/07/19 16,500 16,500 15,450 15,500 6,956
2011/07/15 15,340 15,490 15,200 15,380 2,142
2011/07/14 15,890 16,120 15,610 15,610 3,773
2011/07/13 16,310 16,580 16,130 16,210 2,410
2011/07/12 16,710 17,280 16,510 16,600 8,483
2011/07/11 16,300 16,400 16,100 16,220 2,103
2011/07/08 16,610 16,610 16,230 16,410 2,548
2011/07/07 17,000 17,010 16,500 16,610 3,456
2011/07/06 17,110 17,240 16,690 16,880 3,783
2011/07/05 16,570 17,100 16,380 16,980 6,415
2011/07/04 15,480 16,340 15,430 16,280 5,615
2011/07/01 15,400 15,510 15,260 15,360 2,244
2011/06/30 15,400 15,520 15,260 15,380 2,418
2011/06/29 15,250 15,560 15,200 15,400 2,050
2011/06/28 15,110 15,390 15,010 15,350 2,494
2011/06/27 15,100 15,400 14,980 15,020 2,252
2011/06/24 15,280 15,380 14,990 15,090 3,106
2011/06/23 15,620 15,750 15,200 15,400 2,942
2011/06/22 16,170 16,200 15,710 15,720 2,601
2011/06/21 14,900 16,260 14,860 15,770 5,378
2011/06/20 15,000 15,430 14,700 15,020 4,846
2011/06/17 15,710 16,090 15,030 15,100 4,619
2011/06/16 16,120 16,440 15,540 15,600 11,150
2011/06/15 15,300 16,560 15,250 15,320 6,805
2011/06/14 15,860 15,990 15,440 15,700 6,349
2011/06/13 16,070 16,460 16,010 16,080 6,972
2011/06/10 17,360 17,500 16,610 16,810 9,082
2011/06/09 18,610 19,350 17,300 17,400 26,051
2011/06/08 18,300 18,400 16,050 16,560 18,700
2011/06/07 17,600 19,910 17,460 18,100 48,039
2011/06/06 16,600 17,800 16,300 17,450 28,779
2011/06/03 14,400 16,440 14,300 15,470 15,442
2011/06/02 14,700 15,100 14,430 14,450 7,799
2011/06/01 13,980 15,490 13,670 15,100 18,495
2011/05/31 13,500 14,500 13,290 13,870 7,167
2011/05/30 13,180 13,610 12,950 13,550 3,655
2011/05/27 13,170 13,400 12,980 13,010 2,154
2011/05/26 13,200 13,500 13,040 13,170 3,042
2011/05/25 13,800 13,970 12,900 12,910 4,093
2011/05/24 13,690 13,880 13,400 13,750 4,136
2011/05/23 13,270 14,500 13,120 14,120 9,085
2011/05/20 13,100 13,610 12,970 13,270 3,369
2011/05/19 13,780 13,880 12,820 12,970 6,800
2011/05/18 13,500 14,000 12,800 12,880 23,160
2011/05/17 11,000 11,400 10,750 11,200 7,527
2011/05/16 11,850 12,000 11,470 11,470 5,380
2011/05/13 12,820 12,960 12,660 12,660 3,052
2011/05/12 13,010 13,150 12,810 12,930 1,617
2011/05/11 13,730 13,890 13,010 13,150 4,704
2011/05/10 12,700 14,470 12,620 14,200 7,536
2011/05/09 13,030 13,030 12,780 12,980 2,675
2011/05/06 13,290 13,300 13,000 13,030 2,519
2011/05/02 13,400 13,570 13,210 13,280 4,739
2011/04/28 13,600 13,950 13,550 13,910 2,337
2011/04/27 13,800 13,920 13,600 13,600 2,968
2011/04/26 13,950 13,950 13,720 13,760 2,651
2011/04/25 14,050 14,180 13,890 13,940 1,663
2011/04/22 14,090 14,240 13,940 14,020 946
2011/04/21 14,040 14,330 13,930 14,120 2,074
2011/04/20 13,950 14,070 13,850 13,990 1,201
2011/04/19 14,050 14,100 13,630 13,740 1,971
2011/04/18 14,200 14,200 13,860 13,950 1,996
2011/04/15 13,900 14,550 13,900 14,240 1,963
2011/04/14 13,940 14,080 13,810 14,050 1,867
2011/04/13 13,900 14,100 13,810 14,100 1,394
2011/04/12 14,370 14,370 13,900 13,950 2,592
2011/04/11 14,150 14,540 14,040 14,370 1,839
2011/04/08 14,000 14,430 13,920 14,390 2,661
2011/04/07 14,300 14,340 13,910 14,100 1,378
2011/04/06 14,320 14,450 13,810 14,000 3,818
2011/04/05 15,010 15,030 14,160 14,340 3,604
2011/04/04 15,700 15,790 15,000 15,120 3,964
2011/04/01 15,710 16,420 15,560 15,610 5,308
2011/03/31 15,000 16,950 14,850 16,110 29,559
2011/03/30 13,880 14,110 13,790 13,950 3,816
2011/03/29 14,000 14,540 13,790 13,880 3,809
2011/03/28 13,660 13,880 13,310 13,800 4,170
2011/03/25 14,500 14,810 13,820 14,080 4,967
2011/03/24 15,070 15,300 14,720 14,990 3,029
2011/03/23 15,000 15,650 14,790 15,300 5,940
2011/03/22 15,980 15,990 15,150 15,260 7,970
2011/03/18 12,680 13,800 12,680 13,680 10,598
2011/03/17 10,630 12,050 10,500 11,590 12,311
2011/03/16 10,190 12,510 10,000 11,830 33,727
2011/03/15 11,390 11,390 11,390 11,390 3,087
2011/03/14 14,390 14,390 14,390 14,390 3,301
2011/03/11 17,960 18,660 17,910 18,390 3,092
2011/03/10 19,070 19,150 18,010 18,500 4,499
2011/03/09 19,840 19,860 19,000 19,040 3,595
2011/03/08 19,520 20,080 19,400 19,740 3,779
2011/03/07 20,180 20,380 19,500 19,690 6,109
2011/03/04 19,560 20,180 19,540 20,050 8,887
2011/03/03 19,300 19,770 19,200 19,470 5,739
2011/03/02 18,700 19,480 18,520 19,000 5,671
2011/03/01 19,180 19,520 18,700 18,820 4,974
2011/02/28 19,750 19,920 18,900 19,090 11,896
2011/02/25 16,720 18,870 16,720 18,410 11,619
2011/02/24 17,500 17,640 16,010 16,420 9,784
2011/02/23 18,030 18,250 17,680 17,690 8,439
2011/02/22 18,790 18,860 18,380 18,430 5,180
2011/02/21 18,700 18,900 18,600 18,700 4,500
2011/02/18 18,870 18,970 18,680 18,750 4,579
2011/02/17 19,190 19,190 18,820 18,860 3,173
2011/02/16 19,000 19,340 18,800 18,910 3,203
2011/02/15 18,650 19,350 18,650 19,020 2,908
2011/02/14 19,300 19,300 18,500 18,860 5,167
2011/02/10 19,600 19,650 19,310 19,450 2,748
2011/02/09 19,530 19,770 19,510 19,520 3,035
2011/02/08 19,770 19,850 19,320 19,650 3,794
2011/02/07 19,570 19,970 19,520 19,560 3,846
2011/02/04 18,930 19,870 18,930 19,420 6,457
2011/02/03 18,580 20,940 18,570 19,160 19,265
2011/02/02 18,500 18,600 18,210 18,600 9,972
2011/02/01 18,700 19,480 18,610 18,980 6,386
2011/01/31 19,010 19,190 18,610 18,760 9,312
2011/01/28 20,100 20,190 19,410 19,600 8,073
2011/01/27 20,220 20,400 20,070 20,240 3,805
2011/01/26 20,200 20,390 20,000 20,130 5,201
2011/01/25 19,700 20,860 19,370 20,430 16,459
2011/01/24 20,210 20,390 19,640 19,760 8,879
2011/01/21 21,100 21,230 19,600 20,000 19,041
2011/01/20 22,020 22,200 21,070 21,100 12,541
2011/01/19 22,060 22,650 21,880 21,920 11,772
2011/01/18 23,810 24,090 22,010 22,050 27,916
2011/01/17 24,300 24,440 23,510 23,650 24,731
2011/01/14 23,300 24,560 23,110 23,490 37,134
2011/01/13 22,400 23,260 22,140 23,200 14,065
2011/01/12 22,430 22,680 22,100 22,260 10,695
2011/01/11 22,750 23,200 22,330 22,680 13,402
2011/01/07 22,460 22,770 22,300 22,450 15,147
2011/01/06 22,000 22,460 21,900 22,380 9,369
2011/01/05 22,230 22,230 21,710 21,830 4,601
2011/01/04 21,260 22,180 21,070 22,030 6,934

このページの先頭へ