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
2020/12/30 57 64 56 59 9,911,500
2020/12/29 53 56 53 55 1,928,900
2020/12/28 53 54 52 53 2,882,700
2020/12/25 54 55 53 54 2,085,900
2020/12/24 53 55 52 54 3,211,700
2020/12/23 53 54 52 53 2,353,100
2020/12/22 55 55 51 52 4,079,100
2020/12/21 56 57 55 55 2,038,900
2020/12/18 56 57 55 56 1,544,800
2020/12/17 56 57 56 56 789,500
2020/12/16 60 60 56 57 3,078,600
2020/12/15 59 61 59 59 611,900
2020/12/14 59 61 58 60 1,221,200
2020/12/11 58 60 58 60 1,647,900
2020/12/10 60 61 58 59 3,299,200
2020/12/09 60 61 59 60 956,400
2020/12/08 62 62 59 61 1,982,900
2020/12/07 63 64 61 61 1,290,500
2020/12/04 65 65 63 63 1,307,500
2020/12/03 65 65 63 63 1,871,700
2020/12/02 63 66 62 64 3,000,500
2020/12/01 65 65 62 63 1,328,700
2020/11/30 63 67 62 64 3,198,600
2020/11/27 63 64 61 63 2,343,600
2020/11/26 64 65 63 64 1,289,900
2020/11/25 65 66 63 64 2,441,700
2020/11/24 68 68 65 65 1,952,700
2020/11/20 66 68 66 68 1,061,600
2020/11/19 68 68 66 66 2,670,100
2020/11/18 69 69 67 68 1,763,800
2020/11/17 71 71 68 69 2,390,000
2020/11/16 71 72 70 70 2,527,800
2020/11/13 72 73 71 72 2,195,100
2020/11/12 74 74 71 71 2,674,300
2020/11/11 72 74 70 74 2,388,600
2020/11/10 72 72 70 72 1,372,800
2020/11/09 73 74 71 71 972,600
2020/11/06 73 74 72 73 861,500
2020/11/05 73 76 72 73 2,603,100
2020/11/04 71 74 70 74 2,410,100
2020/11/02 70 72 70 70 1,278,600
2020/10/30 73 74 70 71 1,594,600
2020/10/29 71 74 71 74 1,300,800
2020/10/28 73 76 71 72 2,456,900
2020/10/27 72 74 70 72 1,697,300
2020/10/26 75 76 73 73 1,327,700
2020/10/23 74 76 70 75 3,776,100
2020/10/22 76 77 74 74 1,480,100
2020/10/21 75 78 75 76 1,840,200
2020/10/20 77 78 75 75 1,269,400
2020/10/19 78 79 74 78 2,977,600
2020/10/16 77 79 75 76 2,946,500
2020/10/15 78 79 73 78 7,941,700
2020/10/14 86 86 80 81 5,130,800
2020/10/13 88 89 86 87 2,367,300
2020/10/12 89 89 88 88 574,100
2020/10/09 90 90 88 89 1,109,900
2020/10/08 89 90 88 90 1,209,800
2020/10/07 89 90 88 89 973,800
2020/10/06 90 90 88 89 1,510,400
2020/10/05 90 92 88 92 2,273,800
2020/10/02 91 91 88 88 2,919,200
2020/09/30 89 93 88 89 3,287,600
2020/09/29 88 90 87 90 1,690,400
2020/09/28 92 92 87 88 2,554,000
2020/09/25 92 92 88 91 5,324,300
2020/09/24 95 96 91 92 3,798,800
2020/09/23 96 97 94 95 2,051,400
2020/09/18 96 97 95 96 1,518,200
2020/09/17 99 99 96 97 2,462,200
2020/09/16 97 100 96 99 2,845,700
2020/09/15 97 98 96 97 682,000
2020/09/14 96 98 94 98 2,797,000
2020/09/11 97 97 94 96 4,124,800
2020/09/10 98 98 96 96 2,676,200
2020/09/09 98 99 97 99 2,897,100
2020/09/08 99 100 97 100 2,734,000
2020/09/07 101 101 98 99 2,608,300
2020/09/04 100 102 98 101 2,941,400
2020/09/03 105 108 102 102 14,533,600
2020/09/02 99 100 98 99 2,096,700
2020/09/01 100 103 98 101 2,819,700
2020/08/31 99 101 98 100 3,010,000
2020/08/28 100 101 96 96 4,956,200
2020/08/27 102 103 99 99 3,046,000
2020/08/26 102 103 100 103 2,463,700
2020/08/25 106 107 101 102 3,935,300
2020/08/24 103 107 102 106 3,530,900
2020/08/21 107 108 105 108 2,043,500
2020/08/20 111 113 107 107 5,746,600
2020/08/19 106 115 104 113 12,642,100
2020/08/18 102 106 101 105 3,038,100
2020/08/17 104 105 101 102 2,002,500
2020/08/14 104 105 103 104 1,516,000
2020/08/13 104 105 103 104 1,864,600
2020/08/12 108 108 104 105 2,948,000
2020/08/11 104 108 103 108 4,288,700
2020/08/07 103 106 100 104 5,094,000
2020/08/06 110 110 104 105 7,771,300
2020/08/05 113 116 109 112 13,376,500
2020/08/04 115 119 104 108 48,861,700
2020/08/03 91 96 91 95 2,598,500
2020/07/31 94 94 90 92 4,048,800
2020/07/30 97 97 94 96 3,153,300
2020/07/29 101 102 95 95 5,881,900
2020/07/28 105 107 101 101 4,842,300
2020/07/27 103 109 100 104 4,945,000
2020/07/22 103 106 100 102 6,101,800
2020/07/21 101 103 99 101 2,880,200
2020/07/20 102 104 100 101 3,903,300
2020/07/17 105 105 98 100 7,794,300
2020/07/16 113 116 105 106 11,405,300
2020/07/15 118 118 110 111 11,338,700
2020/07/14 129 132 115 120 51,355,100
2020/07/13 95 124 94 122 77,616,700
2020/07/10 95 96 93 94 1,861,600
2020/07/09 99 99 95 95 3,733,300
2020/07/08 99 104 98 99 3,408,400
2020/07/07 99 102 98 100 2,109,100
2020/07/06 96 107 96 100 4,532,000
2020/07/03 95 98 92 98 3,796,300
2020/07/02 104 104 94 95 7,753,000
2020/07/01 110 111 106 106 3,585,000
2020/06/30 109 116 106 112 5,872,800
2020/06/29 117 117 108 109 5,979,700
2020/06/26 121 124 117 118 6,546,600
2020/06/25 125 130 121 124 11,099,800
2020/06/24 120 129 118 123 11,417,400
2020/06/23 121 121 116 117 4,867,100
2020/06/22 115 121 114 121 6,104,300
2020/06/19 122 125 120 125 5,712,900
2020/06/18 127 127 120 123 5,386,100
2020/06/17 131 136 118 125 26,462,100
2020/06/16 112 114 109 111 6,038,600
2020/06/15 120 120 106 107 7,218,100
2020/06/12 110 123 109 116 13,700,700
2020/06/11 136 144 121 126 37,602,400
2020/06/10 128 131 121 122 10,021,000
2020/06/09 116 132 109 126 28,828,200
2020/06/08 119 120 113 116 11,829,500
2020/06/05 99 114 98 112 22,850,600
2020/06/04 105 108 100 101 7,935,600
2020/06/03 114 114 102 106 26,906,600
2020/06/02 120 122 117 119 9,151,900
2020/06/01 120 129 117 122 20,154,200
2020/05/29 126 133 122 122 19,748,000
2020/05/28 135 144 122 129 65,687,400
2020/05/27 143 148 130 140 49,651,900
2020/05/26 152 179 118 135 193,151,800
2020/05/25 167 167 167 167 2,942,000
2020/05/22 100 117 96 117 68,164,500
2020/05/21 62 92 60 87 67,326,700
2020/05/20 62 63 59 62 4,349,900
2020/05/19 66 67 61 63 4,816,700
2020/05/18 66 71 61 66 12,843,700
2020/05/15 57 69 57 66 32,510,500
2020/05/14 58 61 53 53 6,078,600
2020/05/13 64 64 58 60 7,252,000
2020/05/12 70 75 60 62 19,709,200
2020/05/11 60 68 56 66 13,776,900
2020/05/08 57 59 52 56 6,432,500
2020/05/07 46 52 45 52 3,269,700
2020/05/01 46 47 44 45 740,300
2020/04/30 47 48 43 45 1,981,800
2020/04/28 43 46 43 46 773,400
2020/04/27 42 44 42 44 527,900
2020/04/24 43 43 41 43 301,700
2020/04/23 40 43 40 43 424,500
2020/04/22 42 42 40 40 595,400
2020/04/21 44 44 42 42 786,300
2020/04/20 44 45 44 44 278,600
2020/04/17 45 46 44 44 522,300
2020/04/16 45 46 43 45 628,400
2020/04/15 44 46 44 45 581,900
2020/04/14 44 48 43 46 2,368,300
2020/04/13 42 44 41 43 1,916,600
2020/04/10 41 42 40 42 488,600
2020/04/09 40 41 40 40 405,600
2020/04/08 40 41 39 40 321,300
2020/04/07 40 40 39 39 423,600
2020/04/06 39 39 37 39 547,800
2020/04/03 39 40 38 38 210,900
2020/04/02 39 40 38 39 425,900
2020/04/01 39 40 39 39 331,600
2020/03/31 39 40 39 39 212,000
2020/03/30 41 41 38 38 678,900
2020/03/27 41 42 40 41 552,700
2020/03/26 41 41 40 40 470,900
2020/03/25 42 43 41 41 1,063,200
2020/03/24 39 41 39 40 596,500
2020/03/23 39 40 37 38 532,300
2020/03/19 40 41 39 39 437,200
2020/03/18 39 41 39 39 799,500
2020/03/17 34 40 33 38 1,605,900
2020/03/16 39 39 35 36 1,223,100
2020/03/13 35 36 33 34 1,894,300
2020/03/12 39 41 37 38 1,400,000
2020/03/11 41 43 41 41 741,500
2020/03/10 38 43 36 41 1,459,600
2020/03/09 45 45 41 41 1,568,600
2020/03/06 47 48 46 47 325,700
2020/03/05 49 49 47 48 623,500
2020/03/04 46 49 46 49 576,100
2020/03/03 50 51 47 47 963,100
2020/03/02 46 50 45 48 1,468,300
2020/02/28 47 48 45 45 2,240,100
2020/02/27 54 54 50 51 1,348,800
2020/02/26 55 55 53 54 1,022,700
2020/02/25 57 57 53 56 1,568,100
2020/02/21 59 59 58 59 224,600
2020/02/20 59 60 58 59 323,500
2020/02/19 58 59 57 59 313,800
2020/02/18 58 59 58 58 536,500
2020/02/17 61 61 58 59 1,014,300
2020/02/14 60 61 60 60 274,900
2020/02/13 62 62 60 60 284,600
2020/02/12 61 62 60 61 477,600
2020/02/10 61 62 60 62 487,600
2020/02/07 61 62 61 61 191,500
2020/02/06 62 62 61 62 287,200
2020/02/05 62 62 61 61 458,900
2020/02/04 61 62 61 61 216,800
2020/02/03 61 62 60 61 568,800
2020/01/31 61 63 61 62 767,000
2020/01/30 65 67 60 62 3,700,700
2020/01/29 62 64 61 64 1,008,300
2020/01/28 61 62 61 61 311,700
2020/01/27 61 62 60 62 601,500
2020/01/24 62 62 61 61 214,400
2020/01/23 61 62 60 61 547,700
2020/01/22 61 62 61 62 155,900
2020/01/21 61 62 60 62 263,900
2020/01/20 61 61 60 61 479,800
2020/01/17 60 62 59 62 982,800
2020/01/16 59 60 59 59 64,400
2020/01/15 60 60 59 60 211,300
2020/01/14 60 61 59 60 324,300
2020/01/10 60 61 60 60 228,400
2020/01/09 58 61 58 61 692,200
2020/01/08 60 61 58 58 938,700
2020/01/07 60 61 60 60 210,200
2020/01/06 61 61 60 60 211,500

このページの先頭へ