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
2018/12/28 60 63 59 63 1,066,100
2018/12/27 57 62 56 62 1,336,800
2018/12/26 55 56 52 53 1,121,500
2018/12/25 50 54 49 51 2,919,500
2018/12/21 61 62 58 59 1,940,800
2018/12/20 65 65 61 62 1,338,800
2018/12/19 69 72 66 66 2,769,000
2018/12/18 67 68 65 65 960,400
2018/12/17 70 70 67 69 984,500
2018/12/14 74 74 71 71 453,900
2018/12/13 70 73 70 73 565,600
2018/12/12 68 71 68 70 654,700
2018/12/11 69 71 68 69 901,300
2018/12/10 75 76 71 71 979,200
2018/12/07 76 78 75 75 578,100
2018/12/06 77 77 75 76 848,100
2018/12/05 77 78 76 77 593,200
2018/12/04 78 79 76 77 889,000
2018/12/03 78 78 77 77 676,200
2018/11/30 77 78 76 78 362,700
2018/11/29 78 79 77 77 597,900
2018/11/28 77 78 76 78 385,600
2018/11/27 77 79 76 77 539,500
2018/11/26 78 79 77 77 257,300
2018/11/22 78 78 76 78 241,900
2018/11/21 77 78 76 77 393,800
2018/11/20 78 78 76 78 216,100
2018/11/19 77 78 75 78 647,800
2018/11/16 78 79 75 76 961,800
2018/11/15 79 80 78 78 437,800
2018/11/14 79 81 79 79 497,300
2018/11/13 80 81 78 80 664,700
2018/11/12 82 82 80 80 220,200
2018/11/09 81 82 80 80 509,200
2018/11/08 81 82 81 81 181,800
2018/11/07 81 82 80 81 348,800
2018/11/06 82 82 80 81 480,300
2018/11/05 79 82 79 81 599,200
2018/11/02 79 81 79 80 397,800
2018/11/01 80 81 79 79 767,900
2018/10/31 80 83 79 82 442,200
2018/10/30 79 80 77 80 481,500
2018/10/29 78 80 78 79 558,300
2018/10/26 82 83 78 78 1,047,500
2018/10/25 82 83 81 81 655,400
2018/10/24 84 86 83 85 417,800
2018/10/23 88 88 83 84 818,400
2018/10/22 88 89 86 87 400,800
2018/10/19 89 91 87 87 1,232,000
2018/10/18 83 97 83 91 5,414,400
2018/10/17 81 83 80 82 702,100
2018/10/16 78 81 78 80 359,800
2018/10/15 81 81 78 79 291,500
2018/10/12 78 80 76 80 613,000
2018/10/11 77 79 75 77 1,580,800
2018/10/10 83 83 80 81 1,398,100
2018/10/09 85 85 81 83 686,900
2018/10/05 84 85 82 85 1,131,900
2018/10/04 90 90 84 84 1,262,100
2018/10/03 91 91 88 89 1,403,200
2018/10/02 94 101 90 90 9,943,300
2018/10/01 87 88 86 87 702,000
2018/09/28 89 90 85 86 1,382,300
2018/09/27 83 94 83 88 3,679,600
2018/09/26 81 83 80 83 680,400
2018/09/25 79 81 78 81 406,700
2018/09/21 78 80 78 78 558,500
2018/09/20 77 78 77 78 226,200
2018/09/19 78 78 77 77 275,500
2018/09/18 76 79 76 77 200,900
2018/09/14 78 78 77 77 276,700
2018/09/13 75 77 75 76 297,100
2018/09/12 77 78 75 75 428,200
2018/09/11 77 79 77 77 292,900
2018/09/10 78 79 77 78 210,400
2018/09/07 77 79 76 78 355,300
2018/09/06 80 80 76 78 662,500
2018/09/05 81 82 79 81 700,400
2018/09/04 80 82 80 81 505,800
2018/09/03 81 81 79 81 276,600
2018/08/31 80 82 80 81 329,600
2018/08/30 80 82 80 81 372,200
2018/08/29 80 81 79 81 282,100
2018/08/28 80 81 78 80 546,100
2018/08/27 77 80 77 80 483,800
2018/08/24 76 77 75 77 226,700
2018/08/23 72 77 72 76 572,700
2018/08/22 72 73 72 73 150,300
2018/08/21 73 73 72 73 305,100
2018/08/20 71 73 71 73 231,300
2018/08/17 71 72 70 71 256,200
2018/08/16 71 71 69 70 880,100
2018/08/15 74 74 72 72 496,900
2018/08/14 73 75 73 75 207,000
2018/08/13 76 76 73 74 582,000
2018/08/10 78 78 76 77 394,300
2018/08/09 78 78 76 76 398,600
2018/08/08 77 79 76 78 539,500
2018/08/07 79 79 76 77 870,000
2018/08/06 80 81 78 80 963,200
2018/08/03 83 83 81 82 293,600
2018/08/02 80 83 80 83 487,700
2018/08/01 80 81 80 80 122,600
2018/07/31 81 81 80 80 235,000
2018/07/30 82 82 81 81 192,200
2018/07/27 82 83 81 82 351,300
2018/07/26 84 85 82 82 531,500
2018/07/25 83 85 83 85 657,900
2018/07/24 81 83 80 83 793,700
2018/07/23 82 83 80 81 490,600
2018/07/20 79 83 79 82 709,800
2018/07/19 80 80 79 80 283,600
2018/07/18 78 80 78 80 307,800
2018/07/17 78 79 77 78 455,200
2018/07/13 78 79 77 79 423,500
2018/07/12 79 80 78 80 606,100
2018/07/11 80 81 79 80 487,600
2018/07/10 79 82 79 81 734,000
2018/07/09 79 81 78 80 641,200
2018/07/06 76 80 75 79 880,000
2018/07/05 79 80 76 77 2,064,200
2018/07/04 83 84 80 82 1,021,100
2018/07/03 86 87 84 85 456,700
2018/07/02 86 88 86 87 485,300
2018/06/29 86 87 85 86 708,700
2018/06/28 88 89 86 87 656,900
2018/06/27 89 89 88 89 206,600
2018/06/26 89 89 88 89 383,200
2018/06/25 90 91 89 90 432,400
2018/06/22 90 92 90 90 327,700
2018/06/21 91 92 90 92 767,000
2018/06/20 90 93 89 92 926,700
2018/06/19 92 92 90 90 515,900
2018/06/18 94 94 91 92 717,900
2018/06/15 95 96 94 94 726,500
2018/06/14 95 96 95 95 215,000
2018/06/13 95 96 95 95 330,800
2018/06/12 95 96 95 95 444,800
2018/06/11 95 96 94 95 572,100
2018/06/08 94 95 93 95 519,900
2018/06/07 91 94 91 93 984,400
2018/06/06 91 92 90 90 873,600
2018/06/05 94 94 91 92 1,235,700
2018/06/04 95 96 94 94 347,500
2018/06/01 94 95 94 94 375,500
2018/05/31 94 96 94 94 665,400
2018/05/30 94 95 93 94 689,700
2018/05/29 96 97 94 94 1,244,300
2018/05/28 98 99 97 97 904,300
2018/05/25 99 99 98 98 573,400
2018/05/24 99 99 98 99 503,100
2018/05/23 99 100 98 100 1,085,300
2018/05/22 100 100 98 100 730,400
2018/05/21 100 100 99 100 291,500
2018/05/18 99 100 97 100 1,857,600
2018/05/17 99 101 98 99 1,390,500
2018/05/16 99 99 98 98 886,200
2018/05/15 100 100 98 99 1,638,600
2018/05/14 100 101 99 99 857,600
2018/05/11 100 101 100 100 509,700
2018/05/10 100 102 100 100 522,800
2018/05/09 100 102 99 100 1,277,900
2018/05/08 100 101 99 100 1,859,600
2018/05/07 101 102 100 100 1,785,300
2018/05/02 102 104 100 103 3,398,200
2018/05/01 101 105 98 104 8,390,300
2018/04/27 126 126 125 126 380,900
2018/04/26 125 126 125 125 604,300
2018/04/25 125 126 125 125 538,400
2018/04/24 126 127 125 126 901,800
2018/04/23 127 127 125 125 440,700
2018/04/20 125 127 125 127 1,368,800
2018/04/19 126 126 125 126 762,400
2018/04/18 125 127 125 125 715,900
2018/04/17 126 128 125 126 1,267,500
2018/04/16 127 128 125 127 1,384,900
2018/04/13 128 129 126 128 1,199,200
2018/04/12 127 129 126 126 1,513,900
2018/04/11 126 128 125 126 1,567,800
2018/04/10 127 128 126 126 1,414,600
2018/04/09 128 129 127 127 817,400
2018/04/06 130 131 128 128 1,080,900
2018/04/05 130 131 128 130 1,022,200
2018/04/04 132 132 128 129 1,188,200
2018/04/03 129 132 129 132 1,240,100
2018/04/02 132 132 130 131 534,900
2018/03/30 130 133 129 132 1,207,400
2018/03/29 130 131 128 130 1,459,000
2018/03/28 127 130 126 129 1,170,700
2018/03/27 129 130 127 127 1,140,500
2018/03/26 127 129 124 128 2,227,800
2018/03/23 129 134 128 128 2,774,500
2018/03/22 128 132 127 131 1,303,800
2018/03/20 128 130 127 128 2,238,800
2018/03/19 132 132 126 129 2,787,000
2018/03/16 135 136 130 132 2,875,500
2018/03/15 138 141 134 136 3,180,500
2018/03/14 136 138 134 137 2,463,400
2018/03/13 134 139 133 136 4,066,900
2018/03/12 133 137 130 133 6,569,500
2018/03/09 136 137 129 131 4,638,300
2018/03/08 133 135 129 133 3,363,900
2018/03/07 127 132 125 130 1,832,000
2018/03/06 127 128 125 128 1,419,000
2018/03/05 127 127 123 125 1,944,900
2018/03/02 126 127 125 127 1,181,900
2018/03/01 128 129 127 127 493,600
2018/02/28 128 129 128 128 299,700
2018/02/27 130 131 128 128 948,900
2018/02/26 130 131 128 130 813,300
2018/02/23 128 130 127 130 1,013,700
2018/02/22 131 131 127 128 1,051,800
2018/02/21 131 131 129 130 846,200
2018/02/20 130 131 129 129 826,500
2018/02/19 130 131 129 130 991,900
2018/02/16 128 131 128 129 957,300
2018/02/15 128 129 126 127 1,741,900
2018/02/14 128 131 125 126 2,422,300
2018/02/13 135 135 130 130 1,002,200
2018/02/09 130 134 127 132 1,661,200
2018/02/08 132 137 132 135 1,250,900
2018/02/07 137 138 130 130 2,046,900
2018/02/06 130 135 126 132 4,349,600
2018/02/05 140 144 139 143 1,799,400
2018/02/02 151 151 146 148 1,514,900
2018/02/01 151 152 149 152 803,600
2018/01/31 149 152 147 148 1,290,500
2018/01/30 149 152 148 149 1,433,600
2018/01/29 148 155 146 150 5,264,300
2018/01/26 165 167 161 163 2,057,200
2018/01/25 160 165 159 164 2,652,100
2018/01/24 157 162 157 160 2,642,000
2018/01/23 160 160 155 158 1,669,000
2018/01/22 153 160 152 157 2,695,400
2018/01/19 154 155 149 152 1,555,600
2018/01/18 154 157 151 153 2,854,600
2018/01/17 161 161 149 151 6,646,300
2018/01/16 164 167 161 163 3,611,800
2018/01/15 169 173 160 168 9,522,200
2018/01/12 159 169 155 166 11,249,800
2018/01/11 145 159 143 157 7,853,300
2018/01/10 139 146 137 146 5,500,200
2018/01/09 137 140 135 140 3,657,800
2018/01/05 137 140 135 135 3,628,400
2018/01/04 132 137 131 136 5,803,600

このページの先頭へ