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
2019/12/30 60 62 60 62 510,800
2019/12/27 59 61 58 61 1,105,700
2019/12/26 58 59 57 59 933,500
2019/12/25 58 59 58 58 648,000
2019/12/24 60 60 58 59 818,400
2019/12/23 60 61 59 60 846,800
2019/12/20 60 61 60 60 396,800
2019/12/19 60 61 60 60 378,400
2019/12/18 61 62 60 60 508,200
2019/12/17 61 62 60 61 565,800
2019/12/16 61 62 60 62 1,087,700
2019/12/13 61 62 61 61 313,000
2019/12/12 62 62 61 61 363,400
2019/12/11 62 62 61 62 205,600
2019/12/10 62 63 61 62 378,900
2019/12/09 62 63 62 62 489,200
2019/12/06 63 63 62 62 151,300
2019/12/05 62 63 62 63 155,500
2019/12/04 63 63 62 62 191,300
2019/12/03 63 64 61 63 1,399,800
2019/12/02 64 65 63 63 316,500
2019/11/29 63 64 63 64 147,300
2019/11/28 64 64 63 63 241,400
2019/11/27 63 65 63 63 563,800
2019/11/26 64 65 63 64 446,400
2019/11/25 63 64 63 64 200,900
2019/11/22 63 64 63 63 228,400
2019/11/21 64 64 62 64 1,057,200
2019/11/20 65 66 64 64 695,600
2019/11/19 67 69 64 65 5,059,700
2019/11/18 64 65 63 63 991,400
2019/11/15 63 64 63 63 184,500
2019/11/14 63 64 62 64 608,900
2019/11/13 63 64 62 64 409,000
2019/11/12 64 64 63 63 421,000
2019/11/11 63 64 63 63 348,000
2019/11/08 63 65 63 65 300,000
2019/11/07 66 66 63 64 803,400
2019/11/06 64 66 63 65 1,681,700
2019/11/05 62 63 62 62 163,100
2019/11/01 63 64 62 62 672,900
2019/10/31 65 65 63 64 602,200
2019/10/30 62 65 62 64 1,210,800
2019/10/29 63 63 62 63 173,500
2019/10/28 63 63 62 62 118,100
2019/10/25 62 63 62 62 89,300
2019/10/24 62 63 62 63 89,600
2019/10/23 62 64 62 62 267,100
2019/10/21 62 63 61 62 254,200
2019/10/18 61 62 61 61 155,200
2019/10/17 62 63 61 61 383,700
2019/10/16 63 64 62 62 422,100
2019/10/15 62 63 61 62 301,400
2019/10/11 63 64 62 62 444,200
2019/10/10 64 65 63 63 649,000
2019/10/09 66 66 64 64 670,800
2019/10/08 68 68 64 65 4,518,700
2019/10/07 62 65 62 63 1,283,600
2019/10/04 62 62 61 62 153,900
2019/10/03 62 62 61 62 294,000
2019/10/02 61 63 61 61 377,700
2019/10/01 62 62 61 61 205,600
2019/09/30 63 63 61 61 422,100
2019/09/27 62 63 61 62 810,600
2019/09/26 70 71 62 63 5,964,100
2019/09/25 60 61 60 60 153,800
2019/09/24 60 61 60 60 95,400
2019/09/20 60 61 59 61 237,700
2019/09/19 60 61 59 60 223,800
2019/09/18 60 61 60 60 66,800
2019/09/17 60 61 60 60 172,200
2019/09/13 61 61 60 60 241,400
2019/09/12 60 61 60 60 171,600
2019/09/11 61 61 60 61 97,500
2019/09/10 61 62 60 60 250,700
2019/09/09 62 63 61 61 267,500
2019/09/06 62 63 60 60 590,400
2019/09/05 61 61 60 60 264,400
2019/09/04 60 60 59 60 69,400
2019/09/03 60 61 59 59 254,400
2019/09/02 60 61 59 59 112,200
2019/08/30 59 61 59 59 124,900
2019/08/29 59 60 58 60 333,100
2019/08/28 60 61 59 60 170,800
2019/08/27 60 61 59 60 230,800
2019/08/26 60 61 60 60 131,000
2019/08/23 61 62 60 61 164,000
2019/08/22 61 62 61 61 97,300
2019/08/21 60 62 60 62 129,100
2019/08/20 60 61 59 61 205,500
2019/08/19 60 60 59 59 137,700
2019/08/16 59 60 59 60 144,300
2019/08/15 59 60 59 59 256,700
2019/08/14 62 62 60 60 220,700
2019/08/13 61 62 61 61 210,700
2019/08/09 62 64 62 62 158,900
2019/08/08 63 64 63 64 51,000
2019/08/07 63 64 63 63 29,800
2019/08/06 62 64 62 63 228,500
2019/08/05 64 64 62 64 368,500
2019/08/02 64 65 64 64 118,300
2019/08/01 64 65 64 64 116,900
2019/07/31 64 65 64 64 85,100
2019/07/30 64 65 64 64 61,700
2019/07/29 65 65 64 65 75,400
2019/07/26 65 65 64 65 109,800
2019/07/25 64 65 63 65 179,800
2019/07/24 64 65 63 63 152,000
2019/07/23 65 65 64 64 91,500
2019/07/22 65 65 64 64 56,200
2019/07/19 65 65 64 65 115,500
2019/07/18 64 65 63 65 238,200
2019/07/17 64 65 63 63 138,200
2019/07/16 66 66 64 64 241,100
2019/07/12 67 67 65 66 252,200
2019/07/11 65 67 65 67 159,900
2019/07/10 65 66 64 65 241,500
2019/07/09 65 67 64 65 311,200
2019/07/08 65 66 64 65 117,100
2019/07/05 64 66 64 65 395,800
2019/07/04 65 65 63 65 282,200
2019/07/03 65 65 64 64 157,900
2019/07/02 64 65 63 64 286,600
2019/07/01 63 64 62 64 238,500
2019/06/28 63 64 62 62 229,100
2019/06/27 63 64 62 63 342,900
2019/06/26 64 65 62 63 454,900
2019/06/25 64 65 63 65 225,500
2019/06/24 63 64 62 64 145,600
2019/06/21 65 65 62 63 235,700
2019/06/20 63 65 62 65 269,400
2019/06/19 62 63 62 63 295,800
2019/06/18 63 63 61 61 534,300
2019/06/17 64 66 63 64 318,500
2019/06/14 64 66 62 66 334,600
2019/06/13 64 64 62 62 252,600
2019/06/12 65 65 63 63 458,400
2019/06/11 66 66 64 65 485,600
2019/06/10 66 67 66 66 162,700
2019/06/07 66 67 66 66 95,900
2019/06/06 66 67 66 66 155,700
2019/06/05 68 69 66 66 457,000
2019/06/04 66 67 65 67 184,100
2019/06/03 68 69 65 66 287,800
2019/05/31 68 70 68 68 146,700
2019/05/30 69 69 68 68 122,700
2019/05/29 69 70 69 69 102,500
2019/05/28 68 70 68 69 85,000
2019/05/27 70 70 68 68 123,500
2019/05/24 69 69 68 69 108,600
2019/05/23 70 71 69 69 97,800
2019/05/22 69 71 69 70 201,300
2019/05/21 69 69 68 69 71,600
2019/05/20 71 71 68 68 145,400
2019/05/17 68 70 68 69 163,100
2019/05/16 67 70 67 68 295,700
2019/05/15 67 68 66 68 254,400
2019/05/14 68 69 65 66 894,200
2019/05/13 72 72 70 70 460,900
2019/05/10 73 74 72 72 343,700
2019/05/09 74 74 73 73 276,800
2019/05/08 75 75 74 74 175,400
2019/05/07 74 75 74 74 123,900
2019/04/26 74 75 73 73 365,700
2019/04/25 74 76 74 74 309,900
2019/04/24 75 76 75 75 180,500
2019/04/23 76 77 75 76 199,500
2019/04/22 76 76 75 75 118,300
2019/04/19 77 77 75 75 275,700
2019/04/18 75 78 75 75 445,800
2019/04/17 74 79 74 75 1,328,300
2019/04/16 75 75 74 75 75,200
2019/04/15 74 75 73 74 306,100
2019/04/12 75 76 74 74 206,200
2019/04/11 75 76 75 75 138,900
2019/04/10 75 76 75 76 190,500
2019/04/09 77 78 75 75 630,300
2019/04/08 76 76 75 75 130,800
2019/04/05 75 76 74 76 220,700
2019/04/04 74 76 74 74 317,900
2019/04/03 73 75 73 75 270,000
2019/04/02 75 76 73 73 631,600
2019/04/01 78 78 75 76 1,390,300
2019/03/29 78 79 76 77 619,100
2019/03/28 79 88 77 78 5,289,000
2019/03/27 77 78 76 76 414,300
2019/03/26 75 76 75 75 173,000
2019/03/25 76 76 75 75 298,200
2019/03/22 80 80 78 78 378,900
2019/03/20 80 81 79 79 475,300
2019/03/19 80 80 78 78 396,400
2019/03/18 78 80 78 80 302,400
2019/03/15 78 81 78 78 545,100
2019/03/14 82 82 78 78 1,208,500
2019/03/13 80 82 79 82 372,700
2019/03/12 76 80 76 80 702,400
2019/03/11 76 77 74 76 718,900
2019/03/08 78 78 75 76 740,300
2019/03/07 81 83 79 79 641,800
2019/03/06 83 84 81 82 655,300
2019/03/05 83 84 81 81 742,300
2019/03/04 80 84 80 83 1,159,100
2019/03/01 79 80 78 79 626,500
2019/02/28 82 83 78 79 772,600
2019/02/27 77 81 76 81 790,000
2019/02/26 79 87 76 76 4,847,500
2019/02/25 77 80 76 79 1,186,800
2019/02/22 76 77 75 77 626,200
2019/02/21 74 77 73 76 1,688,300
2019/02/20 73 74 72 72 590,700
2019/02/19 73 74 72 73 444,200
2019/02/18 71 72 70 72 333,700
2019/02/15 70 72 70 71 311,900
2019/02/14 72 74 70 70 1,920,900
2019/02/13 70 71 69 71 315,200
2019/02/12 70 71 70 70 196,400
2019/02/08 70 71 69 70 337,700
2019/02/07 71 72 70 70 347,500
2019/02/06 72 73 71 71 581,900
2019/02/05 72 72 71 72 298,300
2019/02/04 71 72 71 72 109,800
2019/02/01 71 72 70 70 221,300
2019/01/31 71 72 70 70 306,100
2019/01/30 72 73 69 71 1,586,200
2019/01/29 82 84 73 73 7,279,700
2019/01/28 73 73 71 73 442,900
2019/01/25 72 74 72 72 693,000
2019/01/24 72 73 71 72 243,800
2019/01/23 70 73 70 71 472,400
2019/01/22 70 72 70 71 341,500
2019/01/21 72 73 70 70 441,600
2019/01/18 72 75 71 72 973,900
2019/01/17 72 73 71 71 549,000
2019/01/16 72 73 71 71 251,200
2019/01/15 70 73 70 71 477,500
2019/01/11 74 74 71 72 513,700
2019/01/10 72 74 69 73 1,332,500
2019/01/09 73 73 70 73 919,500
2019/01/08 72 75 71 72 1,453,800
2019/01/07 77 81 71 72 4,465,400
2019/01/04 61 68 61 67 1,105,400

このページの先頭へ