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
2021/12/30 51 51 50 50 1,223,300
2021/12/29 51 52 50 51 1,022,800
2021/12/28 50 51 50 50 722,800
2021/12/27 52 52 50 50 1,153,900
2021/12/24 52 52 51 52 555,400
2021/12/23 51 52 50 52 1,345,600
2021/12/22 49 51 49 51 1,849,000
2021/12/21 49 51 49 49 1,804,600
2021/12/20 50 51 49 49 2,259,500
2021/12/17 51 52 50 51 1,823,200
2021/12/16 51 53 50 51 2,896,100
2021/12/15 52 52 50 52 1,480,400
2021/12/14 51 52 50 52 2,083,600
2021/12/13 55 55 52 52 1,634,500
2021/12/10 55 56 54 54 1,009,600
2021/12/09 56 56 55 55 368,200
2021/12/08 55 56 54 56 1,385,300
2021/12/07 54 55 53 54 1,755,900
2021/12/06 54 55 53 54 1,018,500
2021/12/03 54 55 53 54 1,526,900
2021/12/02 55 55 53 54 2,290,900
2021/12/01 56 56 53 55 1,947,100
2021/11/30 58 60 56 56 1,554,400
2021/11/29 56 59 56 56 1,884,500
2021/11/26 59 59 56 57 2,184,700
2021/11/25 60 60 57 59 1,548,400
2021/11/24 61 61 59 59 685,300
2021/11/22 59 62 58 62 1,678,100
2021/11/19 62 62 60 60 1,148,700
2021/11/18 63 63 62 62 523,100
2021/11/17 63 64 63 63 523,600
2021/11/16 61 64 61 63 1,179,000
2021/11/15 63 63 61 61 2,221,900
2021/11/12 61 68 61 66 2,642,100
2021/11/11 60 62 60 61 849,500
2021/11/10 60 62 60 62 716,800
2021/11/09 62 62 60 60 947,800
2021/11/08 63 63 61 61 1,011,100
2021/11/05 63 64 62 63 515,700
2021/11/04 64 65 63 63 894,800
2021/11/02 63 64 63 64 284,800
2021/11/01 64 65 63 64 453,400
2021/10/29 64 65 64 64 276,800
2021/10/28 64 65 63 64 367,000
2021/10/27 65 65 64 64 127,700
2021/10/26 63 65 63 64 462,600
2021/10/25 65 65 63 63 758,100
2021/10/22 66 67 65 65 709,100
2021/10/21 67 69 65 67 1,516,800
2021/10/20 68 69 67 68 828,200
2021/10/19 67 69 67 68 229,800
2021/10/18 69 69 67 67 1,009,700
2021/10/15 66 69 65 69 1,235,600
2021/10/14 66 67 65 65 561,500
2021/10/13 67 67 66 66 215,700
2021/10/12 67 68 66 67 553,300
2021/10/11 66 68 66 68 1,002,500
2021/10/08 66 68 65 68 965,400
2021/10/07 64 66 64 65 1,166,000
2021/10/06 65 67 63 64 1,995,100
2021/10/05 66 66 62 66 3,137,600
2021/10/04 71 71 65 66 4,128,000
2021/10/01 69 71 69 69 2,075,700
2021/09/30 70 73 70 70 1,475,800
2021/09/29 69 72 69 70 771,700
2021/09/28 71 71 69 70 1,531,400
2021/09/27 72 73 70 71 1,482,600
2021/09/24 72 74 72 72 762,400
2021/09/22 73 73 71 71 917,200
2021/09/21 73 74 71 73 1,191,800
2021/09/17 72 76 71 76 1,327,400
2021/09/16 76 76 70 71 3,630,300
2021/09/15 76 77 75 75 1,169,200
2021/09/14 78 78 76 76 675,100
2021/09/13 77 78 76 77 670,700
2021/09/10 77 78 76 78 755,400
2021/09/09 77 77 76 76 579,000
2021/09/08 77 78 76 77 814,100
2021/09/07 78 79 76 78 2,028,100
2021/09/06 78 79 77 78 858,200
2021/09/03 77 78 76 78 1,533,900
2021/09/02 78 79 77 77 1,021,800
2021/09/01 79 80 77 78 752,200
2021/08/31 77 79 76 78 1,018,600
2021/08/30 78 78 75 78 2,449,100
2021/08/27 81 82 77 79 3,747,400
2021/08/26 78 82 77 80 2,525,200
2021/08/25 77 79 77 77 1,760,500
2021/08/24 76 79 76 78 1,001,800
2021/08/23 74 77 73 77 1,403,800
2021/08/20 78 78 72 73 3,217,200
2021/08/19 77 81 75 77 2,765,900
2021/08/18 80 81 76 76 3,321,100
2021/08/17 70 77 69 75 7,887,400
2021/08/16 82 83 79 79 3,412,700
2021/08/13 84 84 81 83 4,607,600
2021/08/12 94 96 85 85 15,374,700
2021/08/11 83 87 83 84 3,982,000
2021/08/10 81 83 80 83 2,448,900
2021/08/06 78 82 78 82 3,597,600
2021/08/05 81 84 77 77 4,385,800
2021/08/04 84 84 81 83 2,137,500
2021/08/03 85 87 83 83 2,872,200
2021/08/02 81 93 81 86 8,129,600
2021/07/30 84 85 80 81 4,262,700
2021/07/29 86 87 85 85 1,601,700
2021/07/28 89 91 85 86 3,103,200
2021/07/27 90 91 88 91 1,764,200
2021/07/26 89 90 88 90 1,771,200
2021/07/21 90 91 88 89 2,916,500
2021/07/20 89 91 88 88 3,707,100
2021/07/19 88 95 87 92 5,059,700
2021/07/16 90 92 87 90 5,797,100
2021/07/15 96 97 90 92 9,292,500
2021/07/14 101 102 92 96 12,144,400
2021/07/13 103 103 100 102 6,125,600
2021/07/12 104 105 101 102 3,525,800
2021/07/09 96 103 95 102 6,370,600
2021/07/08 105 105 100 100 5,560,800
2021/07/07 103 105 101 103 6,431,700
2021/07/06 102 111 101 102 28,466,300
2021/07/05 101 104 99 102 5,185,100
2021/07/02 94 105 93 102 13,620,100
2021/07/01 95 96 92 95 7,472,900
2021/06/30 91 107 91 96 20,599,500
2021/06/29 96 97 90 91 13,831,400
2021/06/28 104 105 98 99 10,639,100
2021/06/25 102 103 96 103 20,986,200
2021/06/24 118 119 105 106 26,786,000
2021/06/23 115 118 104 110 24,808,100
2021/06/22 105 127 104 115 87,184,500
2021/06/21 99 108 98 102 29,891,500
2021/06/18 110 115 98 100 117,307,300
2021/06/17 87 115 84 115 182,485,100
2021/06/16 93 98 81 85 100,520,200
2021/06/15 68 88 68 88 88,087,100
2021/06/14 57 59 57 58 293,200
2021/06/11 59 59 57 58 547,900
2021/06/10 60 60 57 58 1,082,300
2021/06/09 58 60 58 60 1,835,700
2021/06/08 55 58 55 57 1,477,100
2021/06/07 56 56 55 55 190,900
2021/06/04 55 56 54 56 642,100
2021/06/03 55 56 54 54 754,600
2021/06/02 54 55 53 54 500,100
2021/06/01 54 55 54 54 352,200
2021/05/31 54 55 54 54 303,700
2021/05/28 53 55 53 55 447,900
2021/05/27 54 55 53 53 1,175,400
2021/05/26 56 56 54 54 618,700
2021/05/25 55 56 55 55 373,800
2021/05/24 56 56 55 55 382,700
2021/05/21 56 57 55 55 1,161,100
2021/05/20 55 57 55 57 1,057,900
2021/05/19 54 57 54 55 1,042,300
2021/05/18 53 55 53 55 514,500
2021/05/17 53 54 53 53 836,100
2021/05/14 54 55 53 54 954,400
2021/05/13 54 54 51 52 2,638,600
2021/05/12 56 56 54 55 1,057,000
2021/05/11 57 57 55 56 2,327,700
2021/05/10 56 58 56 58 1,474,200
2021/05/07 58 58 56 58 780,400
2021/05/06 58 58 57 58 303,000
2021/04/30 58 59 57 58 578,100
2021/04/28 58 58 57 58 620,800
2021/04/27 58 58 57 58 303,600
2021/04/26 58 59 57 57 1,664,100
2021/04/23 58 58 57 58 535,900
2021/04/22 57 58 57 57 416,200
2021/04/21 59 60 56 57 2,576,600
2021/04/20 60 61 58 59 2,449,700
2021/04/19 60 61 60 61 347,500
2021/04/16 61 61 60 60 288,800
2021/04/15 62 62 60 60 1,107,400
2021/04/14 60 62 60 61 685,300
2021/04/13 61 62 60 61 1,856,400
2021/04/12 61 62 60 61 820,800
2021/04/09 61 62 60 62 1,411,300
2021/04/08 62 62 60 60 2,214,600
2021/04/07 61 62 60 62 607,300
2021/04/06 61 62 60 61 1,091,700
2021/04/05 62 63 61 62 682,900
2021/04/02 65 65 62 62 2,978,000
2021/04/01 64 64 62 63 2,195,500
2021/03/31 61 64 61 64 1,903,500
2021/03/30 61 62 61 61 1,218,800
2021/03/29 62 62 60 60 1,417,400
2021/03/26 62 62 60 61 1,165,100
2021/03/25 60 62 60 61 2,024,900
2021/03/24 62 62 60 60 2,207,200
2021/03/23 63 64 62 63 3,029,600
2021/03/22 63 64 62 64 1,486,800
2021/03/19 63 65 63 63 1,651,100
2021/03/18 64 65 63 63 1,724,600
2021/03/17 64 65 63 65 1,057,100
2021/03/16 64 64 63 64 602,400
2021/03/15 65 66 64 64 2,732,800
2021/03/12 65 66 64 65 1,041,200
2021/03/11 62 67 62 65 4,170,100
2021/03/10 61 63 61 63 1,465,700
2021/03/09 61 62 60 61 724,200
2021/03/08 62 63 60 61 2,844,500
2021/03/05 64 64 60 62 4,322,600
2021/03/04 65 65 63 63 1,989,000
2021/03/03 64 66 63 65 3,024,000
2021/03/02 65 66 63 63 2,691,800
2021/03/01 66 67 64 66 2,327,000
2021/02/26 65 68 64 67 4,402,800
2021/02/25 67 69 65 67 4,300,300
2021/02/24 70 72 65 65 10,245,300
2021/02/22 65 70 62 69 9,168,900
2021/02/19 70 70 64 65 15,631,900
2021/02/18 61 75 60 72 23,997,400
2021/02/17 59 61 59 61 1,212,100
2021/02/16 59 60 59 59 788,500
2021/02/15 60 60 59 60 1,496,800
2021/02/12 60 61 59 60 2,580,200
2021/02/10 59 60 59 60 1,111,400
2021/02/09 60 61 59 59 3,263,300
2021/02/08 60 61 59 60 2,588,500
2021/02/05 61 62 60 61 1,674,400
2021/02/04 59 61 59 60 2,141,000
2021/02/03 60 62 59 59 4,226,600
2021/02/02 60 61 58 59 2,054,300
2021/02/01 59 60 58 60 1,919,200
2021/01/29 61 61 57 58 4,394,500
2021/01/28 59 61 59 60 1,539,200
2021/01/27 59 61 57 60 3,389,600
2021/01/26 63 63 59 59 2,594,300
2021/01/25 63 64 61 62 2,471,800
2021/01/22 62 63 61 63 1,414,600
2021/01/21 62 62 60 61 2,292,400
2021/01/20 67 68 60 62 9,077,500
2021/01/19 59 66 58 64 6,669,200
2021/01/18 59 61 58 59 2,864,200
2021/01/15 57 59 57 58 1,047,900
2021/01/14 57 58 56 56 1,730,300
2021/01/13 57 59 56 57 1,484,300
2021/01/12 58 59 57 58 1,218,400
2021/01/08 60 60 56 58 4,864,800
2021/01/07 58 61 57 59 3,393,900
2021/01/06 57 58 56 58 2,083,400
2021/01/05 56 57 56 57 1,343,100
2021/01/04 60 60 54 56 4,474,200

このページの先頭へ