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
2023/12/29 43 44 43 43 957,200
2023/12/28 42 44 41 44 1,471,500
2023/12/27 41 43 41 42 2,605,600
2023/12/26 42 43 41 41 2,838,900
2023/12/25 43 44 42 42 2,462,600
2023/12/22 43 44 43 43 633,000
2023/12/21 44 45 43 43 1,183,400
2023/12/20 44 45 43 44 1,489,200
2023/12/19 43 44 43 44 682,400
2023/12/18 44 45 43 44 2,892,300
2023/12/15 44 45 44 44 382,900
2023/12/14 45 45 44 44 455,000
2023/12/13 44 45 44 44 584,900
2023/12/12 46 46 44 44 1,988,200
2023/12/11 45 46 45 45 963,000
2023/12/08 46 46 45 45 892,700
2023/12/07 46 47 45 46 1,357,800
2023/12/06 47 47 46 46 955,500
2023/12/05 47 48 46 46 1,784,100
2023/12/04 46 47 45 46 2,680,700
2023/12/01 49 49 45 46 8,718,300
2023/11/30 54 55 48 48 14,030,600
2023/11/29 50 51 48 48 5,241,400
2023/11/28 47 51 46 49 5,871,900
2023/11/27 46 47 45 45 632,100
2023/11/24 45 47 45 46 3,067,300
2023/11/22 45 46 44 45 1,384,400
2023/11/21 45 46 45 46 748,000
2023/11/20 45 46 45 45 524,100
2023/11/17 45 46 44 45 1,103,600
2023/11/16 45 46 44 45 2,276,900
2023/11/15 46 46 45 45 2,142,800
2023/11/14 45 47 44 46 2,486,400
2023/11/13 45 46 44 45 3,526,300
2023/11/10 47 48 45 47 5,159,900
2023/11/09 49 50 46 48 3,806,600
2023/11/08 55 56 48 49 13,348,500
2023/11/07 51 60 50 56 29,777,500
2023/11/06 48 50 47 50 3,573,800
2023/11/02 44 48 44 47 3,114,100
2023/11/01 45 45 44 45 185,200
2023/10/31 44 45 43 44 324,200
2023/10/30 44 45 43 44 373,800
2023/10/27 44 44 43 44 354,500
2023/10/26 44 44 43 44 476,000
2023/10/25 44 45 44 44 382,400
2023/10/24 45 45 42 44 2,910,200
2023/10/23 45 46 44 44 2,501,300
2023/10/20 45 47 44 47 1,560,600
2023/10/19 45 46 45 45 906,900
2023/10/18 45 46 44 45 835,700
2023/10/17 44 46 44 45 630,100
2023/10/16 46 46 44 45 2,253,000
2023/10/13 46 47 46 46 263,000
2023/10/12 46 47 46 47 241,000
2023/10/11 46 47 46 47 337,700
2023/10/10 46 47 46 46 492,900
2023/10/06 46 47 45 47 955,000
2023/10/05 45 47 45 46 1,695,900
2023/10/04 47 47 45 45 2,419,500
2023/10/03 49 49 46 47 4,061,800
2023/10/02 50 50 48 49 1,480,100
2023/09/29 50 51 49 50 877,300
2023/09/28 50 50 49 50 292,700
2023/09/27 48 50 48 50 681,400
2023/09/26 50 50 48 48 731,000
2023/09/25 49 50 48 49 984,600
2023/09/22 48 49 47 49 1,881,400
2023/09/21 49 49 48 48 2,313,500
2023/09/20 49 50 49 50 952,600
2023/09/19 51 52 49 50 4,397,300
2023/09/15 54 56 50 51 11,562,400
2023/09/14 51 52 50 51 2,254,500
2023/09/13 51 52 51 52 441,800
2023/09/12 52 53 51 51 1,746,500
2023/09/11 53 53 51 51 1,846,100
2023/09/08 53 54 53 53 840,200
2023/09/07 55 55 53 54 1,498,200
2023/09/06 54 55 54 55 325,100
2023/09/05 53 56 53 54 2,375,500
2023/09/04 54 54 52 54 1,329,000
2023/09/01 52 54 51 54 2,439,000
2023/08/31 53 53 52 52 415,700
2023/08/30 54 54 52 52 978,900
2023/08/29 54 55 53 54 683,900
2023/08/28 52 55 51 53 1,624,700
2023/08/25 51 52 51 51 1,680,900
2023/08/24 54 54 52 52 1,706,100
2023/08/23 58 60 52 53 9,318,200
2023/08/22 53 54 53 53 766,900
2023/08/21 51 54 50 53 2,393,700
2023/08/18 48 51 47 51 2,181,600
2023/08/17 50 51 48 48 3,518,700
2023/08/16 52 53 51 51 1,391,400
2023/08/15 50 53 50 52 3,876,100
2023/08/14 53 53 52 52 912,200
2023/08/10 54 54 52 54 2,098,100
2023/08/09 53 54 52 54 2,250,700
2023/08/08 58 58 46 53 8,258,300
2023/08/07 57 58 55 58 2,285,000
2023/08/04 58 59 56 57 3,343,800
2023/08/03 60 61 59 59 2,240,800
2023/08/02 65 65 62 62 2,787,300
2023/08/01 64 65 64 64 787,000
2023/07/31 65 66 65 65 357,400
2023/07/28 65 66 64 65 1,294,500
2023/07/27 65 66 64 65 903,200
2023/07/26 65 66 64 65 767,300
2023/07/25 65 66 64 65 971,800
2023/07/24 66 66 65 65 722,400
2023/07/21 65 66 65 65 805,600
2023/07/20 66 66 65 65 608,500
2023/07/19 65 67 65 67 1,413,400
2023/07/18 66 66 65 66 914,000
2023/07/14 65 66 65 65 288,700
2023/07/13 65 66 64 65 717,100
2023/07/12 65 66 65 65 430,700
2023/07/11 66 66 65 66 260,900
2023/07/10 65 66 64 65 1,322,500
2023/07/07 65 66 64 65 2,262,400
2023/07/06 65 66 65 65 688,100
2023/07/05 65 66 65 65 555,600
2023/07/04 66 67 65 66 1,319,100
2023/07/03 66 67 65 66 1,599,300
2023/06/30 67 67 65 66 3,833,000
2023/06/29 67 70 67 68 2,909,500
2023/06/28 67 68 66 67 1,650,700
2023/06/27 67 68 66 67 2,910,100
2023/06/26 68 69 67 68 2,116,600
2023/06/23 69 70 68 68 1,857,800
2023/06/22 71 71 69 70 1,213,200
2023/06/21 70 71 69 71 1,235,000
2023/06/20 70 71 68 71 1,564,200
2023/06/19 68 71 68 70 3,064,600
2023/06/16 68 69 67 68 2,163,800
2023/06/15 69 69 67 67 1,893,900
2023/06/14 70 71 69 69 1,292,800
2023/06/13 70 72 69 71 3,648,900
2023/06/12 68 71 68 70 3,184,700
2023/06/09 69 69 68 68 549,700
2023/06/08 68 69 67 69 1,228,700
2023/06/07 68 69 66 69 2,547,100
2023/06/06 68 68 67 68 1,135,000
2023/06/05 68 69 67 69 1,343,100
2023/06/02 68 68 66 68 886,400
2023/06/01 66 68 66 68 1,117,300
2023/05/31 67 68 67 68 841,300
2023/05/30 67 68 66 67 1,060,500
2023/05/29 66 68 66 68 1,605,800
2023/05/26 68 68 66 67 2,520,500
2023/05/25 67 69 66 69 2,624,800
2023/05/24 66 67 66 66 645,100
2023/05/23 67 68 66 66 2,064,000
2023/05/22 67 67 66 66 360,300
2023/05/19 67 67 66 66 651,200
2023/05/18 66 67 66 66 1,387,100
2023/05/17 67 68 66 66 2,657,200
2023/05/16 67 69 67 69 888,400
2023/05/15 68 69 67 68 1,418,500
2023/05/12 68 68 67 68 991,800
2023/05/11 68 69 66 68 1,699,800
2023/05/10 68 68 67 67 637,000
2023/05/09 67 69 67 69 1,246,100
2023/05/08 66 68 66 68 1,608,700
2023/05/02 65 67 65 66 906,500
2023/05/01 68 68 65 65 3,525,900
2023/04/28 68 69 67 67 1,536,600
2023/04/27 68 68 67 67 668,300
2023/04/26 69 69 67 68 3,421,800
2023/04/25 72 73 69 71 3,931,600
2023/04/24 70 73 70 72 5,491,600
2023/04/21 70 71 68 70 3,334,600
2023/04/20 67 73 67 70 7,576,700
2023/04/19 68 68 67 67 593,000
2023/04/18 68 69 66 68 1,786,600
2023/04/17 69 70 67 68 2,393,100
2023/04/14 67 69 66 69 3,144,100
2023/04/13 64 68 64 68 3,567,500
2023/04/12 65 66 64 64 591,800
2023/04/11 64 66 64 65 2,222,700
2023/04/10 65 66 64 64 1,088,700
2023/04/07 64 65 64 64 539,800
2023/04/06 65 66 64 64 1,805,200
2023/04/05 65 66 64 65 3,532,400
2023/04/04 68 68 65 66 2,433,200
2023/04/03 66 69 66 68 2,969,600
2023/03/31 66 68 66 67 674,500
2023/03/30 65 67 64 66 2,241,800
2023/03/29 65 66 65 65 1,367,400
2023/03/28 67 67 65 66 2,058,300
2023/03/27 67 68 66 67 1,855,000
2023/03/24 68 68 66 68 3,042,400
2023/03/23 67 68 66 67 1,984,100
2023/03/22 66 68 66 66 1,550,900
2023/03/20 68 69 65 66 3,062,400
2023/03/17 66 69 66 68 1,748,600
2023/03/16 65 67 63 66 5,485,000
2023/03/15 67 68 66 66 2,906,200
2023/03/14 68 68 66 66 3,702,100
2023/03/13 70 70 67 69 5,377,500
2023/03/10 72 72 70 70 3,211,400
2023/03/09 73 73 71 72 2,831,500
2023/03/08 72 74 71 72 3,411,900
2023/03/07 71 74 71 73 3,299,500
2023/03/06 73 73 71 71 1,843,000
2023/03/03 72 74 72 72 2,849,200
2023/03/02 73 73 71 72 2,288,100
2023/03/01 73 73 71 73 1,789,000
2023/02/28 70 75 69 72 6,841,500
2023/02/27 71 71 68 69 6,627,500
2023/02/24 74 75 70 71 8,128,400
2023/02/22 81 81 74 74 15,903,900
2023/02/21 72 76 71 73 7,379,600
2023/02/20 73 78 71 72 24,698,900
2023/02/17 105 107 83 85 64,329,900
2023/02/16 74 92 72 87 49,064,700
2023/02/15 68 69 67 67 2,450,700
2023/02/14 68 69 68 68 773,700
2023/02/13 69 69 66 69 3,074,600
2023/02/10 70 70 69 69 615,700
2023/02/09 70 71 69 71 1,597,300
2023/02/08 71 71 69 69 716,000
2023/02/07 70 71 69 69 788,300
2023/02/06 71 71 70 70 1,469,300
2023/02/03 72 72 70 70 3,341,400
2023/02/02 71 75 71 73 2,578,300
2023/02/01 71 72 70 71 921,800
2023/01/31 72 73 70 71 1,342,000
2023/01/30 72 74 71 71 2,548,000
2023/01/27 72 73 71 71 1,350,000
2023/01/26 73 74 71 72 3,888,500
2023/01/25 70 76 70 75 4,929,700
2023/01/24 70 72 70 71 2,010,500
2023/01/23 70 70 69 70 1,355,500
2023/01/20 69 70 68 69 1,130,800
2023/01/19 70 71 69 69 882,600
2023/01/18 69 71 69 71 961,600
2023/01/17 70 70 69 69 1,061,900
2023/01/16 71 71 69 71 1,386,100
2023/01/13 71 73 70 71 1,027,300
2023/01/12 71 72 71 71 321,700
2023/01/11 72 73 71 72 1,421,800
2023/01/10 71 72 70 70 1,113,700
2023/01/06 70 71 70 70 663,700
2023/01/05 71 71 70 71 1,027,000
2023/01/04 70 72 69 70 1,324,700

このページの先頭へ