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
2012/12/28 16,230 16,460 16,000 16,110 6,561
2012/12/27 16,560 16,770 16,400 16,450 6,099
2012/12/26 16,910 17,390 16,540 16,550 9,061
2012/12/25 16,720 17,550 16,200 17,220 19,674
2012/12/21 16,510 16,780 16,010 16,050 12,263
2012/12/20 16,240 17,930 16,240 16,810 19,525
2012/12/19 16,110 16,240 15,860 16,130 9,547
2012/12/18 16,470 16,620 15,940 15,980 13,474
2012/12/17 17,210 17,400 16,550 16,600 12,258
2012/12/14 17,300 17,950 17,170 17,350 11,924
2012/12/13 17,300 17,920 17,100 17,140 12,400
2012/12/12 18,500 18,500 17,250 17,500 18,725
2012/12/11 18,700 18,980 18,500 18,500 9,101
2012/12/10 19,450 19,600 18,600 18,770 15,102
2012/12/07 19,210 19,900 19,070 19,350 16,881
2012/12/06 19,300 19,550 19,040 19,100 8,334
2012/12/05 19,240 20,180 19,020 19,100 12,901
2012/12/04 19,000 20,890 18,700 19,600 39,774
2012/12/03 18,900 19,280 18,300 18,310 12,849
2012/11/30 18,720 19,510 18,270 19,080 20,349
2012/11/29 19,520 20,180 18,900 19,110 21,112
2012/11/28 20,570 21,300 19,300 19,750 34,144
2012/11/27 19,200 21,670 18,930 21,050 72,128
2012/11/26 19,200 19,500 18,020 18,020 28,414
2012/11/22 20,010 20,660 18,980 19,630 30,900
2012/11/21 21,210 21,850 19,700 20,140 36,650
2012/11/20 21,640 22,600 20,830 20,980 38,038
2012/11/19 23,000 23,980 21,700 22,610 68,433
2012/11/16 20,760 24,000 20,300 21,910 145,803
2012/11/15 16,800 20,260 15,930 20,260 84,371
2012/11/14 18,090 18,770 16,010 16,260 54,609
2012/11/13 19,550 19,550 16,720 18,490 97,831
2012/11/12 13,450 15,550 13,000 15,550 48,781
2012/11/09 12,900 12,900 12,410 12,550 7,191
2012/11/08 12,800 13,480 12,610 12,700 25,715
2012/11/07 12,450 12,650 12,300 12,310 10,052
2012/11/06 12,500 12,660 12,150 12,650 5,777
2012/11/05 13,500 13,630 12,400 12,400 19,207
2012/11/02 12,410 13,150 12,400 12,990 16,700
2012/11/01 12,610 12,740 12,400 12,410 7,132
2012/10/31 12,500 12,600 12,150 12,310 8,083
2012/10/30 12,890 13,270 12,490 12,530 13,973
2012/10/29 12,980 13,400 12,470 12,750 27,372
2012/10/26 11,700 11,770 11,510 11,590 3,158
2012/10/25 11,610 11,610 11,390 11,410 2,207
2012/10/24 11,500 11,740 11,500 11,610 3,132
2012/10/23 12,000 12,100 11,600 11,790 5,438
2012/10/22 11,540 11,880 11,500 11,600 5,015
2012/10/19 11,850 11,850 11,210 11,400 10,526
2012/10/18 12,000 12,200 11,700 11,880 9,283
2012/10/17 12,810 13,200 11,700 11,800 26,798
2012/10/16 12,880 13,980 12,390 13,410 42,508
2012/10/15 12,860 13,360 12,080 12,280 28,122
2012/10/12 13,430 13,800 12,500 12,560 28,061
2012/10/11 11,210 14,240 11,130 13,300 49,419
2012/10/10 12,440 12,900 11,240 11,400 45,535
2012/10/09 11,240 11,240 11,240 11,240 1,897
2012/10/05 9,680 9,850 9,500 9,740 2,946
2012/10/04 9,530 9,700 9,410 9,530 1,187
2012/10/03 9,490 9,700 9,370 9,530 1,347
2012/10/02 9,800 9,840 9,450 9,460 2,950
2012/10/01 9,630 10,550 9,550 9,830 9,034
2012/09/28 9,300 9,480 9,200 9,330 1,617
2012/09/27 9,150 9,260 9,040 9,250 1,005
2012/09/26 9,120 9,190 9,050 9,180 918
2012/09/25 9,280 9,280 9,110 9,200 773
2012/09/24 9,100 9,320 9,100 9,250 1,585
2012/09/21 9,350 9,360 9,150 9,200 1,104
2012/09/20 9,370 9,490 9,280 9,380 1,629
2012/09/19 9,630 9,850 9,400 9,500 3,414
2012/09/18 9,200 9,330 9,150 9,180 1,308
2012/09/14 9,220 9,370 9,060 9,240 1,635
2012/09/13 9,090 9,190 9,050 9,190 779
2012/09/12 9,050 9,190 9,050 9,190 527
2012/09/11 9,080 9,140 8,990 9,140 1,290
2012/09/10 9,140 9,210 9,070 9,170 752
2012/09/07 9,000 9,200 8,980 9,130 1,631
2012/09/06 9,000 9,060 8,960 8,960 699
2012/09/05 9,100 9,100 8,960 8,980 2,132
2012/09/04 9,130 9,220 9,100 9,110 1,359
2012/09/03 9,180 9,190 9,050 9,090 1,171
2012/08/31 9,010 9,300 9,010 9,030 2,128
2012/08/30 9,250 9,490 9,130 9,250 1,740
2012/08/29 9,310 9,430 9,200 9,310 1,483
2012/08/28 9,450 9,490 9,290 9,350 1,840
2012/08/27 9,460 9,690 9,450 9,470 1,103
2012/08/24 9,600 9,600 9,420 9,520 981
2012/08/23 9,540 9,620 9,460 9,620 1,158
2012/08/22 9,620 9,770 9,520 9,540 2,263
2012/08/21 10,020 10,150 9,650 9,790 4,178
2012/08/20 10,100 10,590 9,810 10,260 14,907
2012/08/17 9,200 9,310 9,180 9,200 1,015
2012/08/16 9,400 9,400 9,180 9,260 1,257
2012/08/15 9,200 9,800 9,130 9,480 2,906
2012/08/14 9,110 9,150 9,050 9,130 736
2012/08/13 9,070 9,170 9,050 9,100 589
2012/08/10 9,080 9,170 9,060 9,170 820
2012/08/09 9,180 9,240 9,050 9,060 645
2012/08/08 9,160 9,370 9,000 9,150 1,249
2012/08/07 9,250 9,320 9,070 9,200 962
2012/08/06 9,300 9,350 9,130 9,300 1,725
2012/08/03 9,550 9,580 9,100 9,300 2,585
2012/08/02 9,920 9,920 9,630 9,750 866
2012/08/01 9,790 9,880 9,620 9,830 994
2012/07/31 9,930 9,950 9,510 9,940 1,672
2012/07/30 9,330 9,860 9,230 9,750 1,805
2012/07/27 8,850 9,300 8,810 9,180 2,533
2012/07/26 8,780 9,030 8,780 8,840 1,054
2012/07/25 8,910 8,960 8,770 8,790 2,337
2012/07/24 9,210 9,430 8,940 9,060 3,077
2012/07/23 9,450 9,800 9,430 9,470 1,896
2012/07/20 9,970 10,100 9,590 9,660 2,996
2012/07/19 9,980 10,060 9,860 10,010 1,964
2012/07/18 10,000 10,170 9,800 9,970 2,917
2012/07/17 10,060 10,080 9,800 9,880 2,048
2012/07/13 9,750 10,130 9,650 9,910 1,880
2012/07/12 10,010 10,070 9,720 9,800 2,191
2012/07/11 10,160 10,180 9,890 10,000 2,844
2012/07/10 10,490 10,650 10,160 10,180 3,058
2012/07/09 10,400 10,470 10,080 10,210 1,893
2012/07/06 10,520 10,600 10,050 10,180 2,424
2012/07/05 10,510 10,610 10,390 10,510 2,346
2012/07/04 10,650 10,800 10,330 10,390 2,492
2012/07/03 11,200 11,300 10,500 10,620 6,404
2012/07/02 10,200 11,000 10,110 11,000 7,773
2012/06/29 9,810 10,020 9,750 10,000 1,328
2012/06/28 9,740 10,200 9,740 9,800 2,547
2012/06/27 9,860 9,900 9,600 9,740 1,624
2012/06/26 10,010 10,050 9,820 9,830 2,186
2012/06/25 10,050 10,820 9,870 10,060 6,388
2012/06/22 9,800 10,180 9,620 9,770 7,612
2012/06/21 9,390 9,480 9,310 9,410 1,065
2012/06/20 9,310 9,400 9,220 9,340 1,183
2012/06/19 9,230 9,410 9,100 9,340 1,159
2012/06/18 9,230 9,500 9,230 9,380 1,553
2012/06/15 9,460 9,460 9,080 9,080 1,761
2012/06/14 9,810 9,900 9,310 9,410 3,149
2012/06/13 9,220 10,170 9,220 9,960 5,341
2012/06/12 8,990 9,200 8,890 9,180 1,751
2012/06/11 9,030 9,150 9,020 9,090 1,555
2012/06/08 9,100 9,100 8,950 8,950 1,272
2012/06/07 9,100 9,130 8,970 9,060 1,455
2012/06/06 8,750 9,050 8,750 8,990 2,208
2012/06/05 8,510 8,730 8,500 8,710 1,763
2012/06/04 8,700 8,750 8,500 8,510 2,665
2012/06/01 9,000 9,040 8,830 8,850 1,616
2012/05/31 8,870 9,060 8,800 9,010 2,010
2012/05/30 8,970 9,060 8,940 8,940 2,136
2012/05/29 9,000 9,020 8,850 8,960 2,427
2012/05/28 9,010 9,090 8,850 9,030 4,403
2012/05/25 9,390 9,540 9,000 9,350 6,402
2012/05/24 8,970 9,040 8,880 8,960 2,347
2012/05/23 9,450 9,550 8,920 8,960 3,835
2012/05/22 9,150 9,500 9,080 9,250 2,960
2012/05/21 9,040 9,520 9,020 9,180 4,738
2012/05/18 9,000 9,060 8,800 8,810 4,161
2012/05/17 8,550 9,300 8,550 9,260 4,304
2012/05/16 9,200 9,300 8,800 8,810 4,976
2012/05/15 9,380 9,500 8,480 9,120 13,144
2012/05/14 10,210 10,920 9,900 9,980 4,949
2012/05/11 11,000 11,000 10,030 10,090 3,043
2012/05/10 10,740 10,920 10,500 10,770 2,780
2012/05/09 11,390 11,390 10,650 10,650 6,569
2012/05/08 11,560 11,780 11,510 11,620 2,397
2012/05/07 11,900 11,970 11,630 11,660 3,974
2012/05/02 11,730 12,150 11,720 12,050 4,369
2012/05/01 12,200 12,300 11,600 11,810 4,479
2012/04/27 12,440 12,700 12,100 12,120 6,418
2012/04/26 12,570 13,370 12,220 12,400 17,552
2012/04/25 12,090 13,950 12,030 12,560 35,063
2012/04/24 12,200 12,220 11,880 11,890 6,199
2012/04/23 12,100 12,500 12,000 12,050 9,616
2012/04/20 11,840 11,950 11,560 11,700 4,354
2012/04/19 11,310 11,800 11,250 11,540 5,294
2012/04/18 11,410 11,500 11,250 11,260 3,033
2012/04/17 11,120 11,330 10,950 11,320 3,389
2012/04/16 11,100 11,230 11,080 11,150 2,257
2012/04/13 11,250 11,250 11,050 11,070 2,610
2012/04/12 11,240 11,430 11,010 11,070 3,594
2012/04/11 11,250 11,530 11,190 11,250 3,968
2012/04/10 11,700 11,950 11,410 11,540 4,843
2012/04/09 12,390 12,500 11,710 11,870 9,585
2012/04/06 11,550 11,940 11,310 11,940 5,045
2012/04/05 11,400 11,500 11,010 11,400 5,987
2012/04/04 11,650 11,970 11,500 11,650 5,492
2012/04/03 12,480 12,550 11,950 12,020 6,132
2012/04/02 12,900 13,100 12,450 12,580 12,773
2012/03/30 12,350 12,900 11,890 12,010 12,305
2012/03/29 12,000 12,000 11,510 11,530 3,590
2012/03/28 12,120 12,190 11,610 11,840 4,701
2012/03/27 12,230 12,800 11,700 12,030 10,451
2012/03/26 13,700 13,700 12,200 12,270 18,078
2012/03/23 11,690 14,300 11,430 13,100 42,396
2012/03/22 13,200 13,300 11,840 11,910 22,251
2012/03/21 13,010 13,330 12,010 13,320 56,707
2012/03/19 9,980 10,400 9,950 10,330 6,005
2012/03/16 9,800 9,950 9,790 9,900 1,245
2012/03/15 9,900 9,950 9,800 9,810 1,907
2012/03/14 9,670 9,980 9,650 9,920 3,176
2012/03/13 9,540 9,700 9,540 9,700 1,726
2012/03/12 9,880 9,890 9,600 9,640 2,509
2012/03/09 9,770 9,890 9,770 9,880 989
2012/03/08 9,870 9,890 9,780 9,880 1,529
2012/03/07 9,800 9,830 9,650 9,760 2,103
2012/03/06 9,900 9,940 9,780 9,850 1,041
2012/03/05 9,870 9,920 9,810 9,820 1,214
2012/03/02 9,760 9,930 9,730 9,900 1,469
2012/03/01 10,000 10,050 9,720 9,760 3,020
2012/02/29 9,990 10,030 9,830 9,970 5,209
2012/02/28 10,300 10,400 10,080 10,340 2,661
2012/02/27 10,080 10,360 10,010 10,350 3,505
2012/02/24 10,120 10,280 10,100 10,150 2,020
2012/02/23 10,320 10,460 10,260 10,370 3,348
2012/02/22 9,980 10,470 9,950 10,260 6,490
2012/02/21 9,990 9,990 9,820 9,910 1,916
2012/02/20 9,670 9,990 9,650 9,900 2,118
2012/02/17 9,630 9,790 9,620 9,670 1,791
2012/02/16 9,650 9,690 9,580 9,660 2,907
2012/02/15 9,900 9,900 9,600 9,690 3,520
2012/02/14 9,990 10,000 9,840 9,920 1,491
2012/02/13 9,850 10,000 9,700 9,990 2,985
2012/02/10 9,890 9,940 9,790 9,850 2,163
2012/02/09 9,920 9,970 9,850 9,900 1,732
2012/02/08 10,060 10,060 9,720 9,970 5,846
2012/02/07 10,190 10,200 10,050 10,090 1,637
2012/02/06 10,300 10,300 10,110 10,190 2,020
2012/02/03 10,180 10,180 10,050 10,070 951
2012/02/02 10,000 10,210 9,990 10,150 2,172
2012/02/01 10,010 10,060 9,980 10,020 1,274
2012/01/31 10,000 10,040 9,980 10,030 2,228
2012/01/30 10,110 10,120 10,000 10,010 1,666
2012/01/27 10,150 10,220 10,010 10,090 2,676
2012/01/26 10,270 10,270 10,110 10,170 1,394
2012/01/25 10,190 10,350 10,110 10,150 1,774
2012/01/24 10,330 10,520 10,140 10,150 3,268
2012/01/23 10,120 10,230 10,030 10,190 1,967
2012/01/20 10,050 10,260 10,000 10,140 2,568
2012/01/19 10,250 10,300 10,010 10,130 1,630
2012/01/18 10,010 10,250 10,000 10,200 1,957
2012/01/17 9,940 10,150 9,940 10,000 1,773
2012/01/16 10,000 10,050 9,910 9,980 1,742
2012/01/13 10,140 10,200 10,080 10,110 1,648
2012/01/12 10,000 10,500 10,000 10,300 3,391
2012/01/11 10,000 10,070 9,950 9,970 1,460
2012/01/10 10,150 10,160 9,900 10,000 2,555
2012/01/06 10,110 10,250 10,050 10,150 1,646
2012/01/05 10,250 10,330 10,060 10,110 1,450
2012/01/04 10,240 10,380 10,140 10,290 902

このページの先頭へ