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 |
|---|---|---|---|---|---|
| 2024/12/30 | 38 | 38 | 36 | 36 | 1,615,200 |
| 2024/12/27 | 36 | 38 | 35 | 38 | 1,951,600 |
| 2024/12/26 | 35 | 36 | 34 | 35 | 1,517,200 |
| 2024/12/25 | 35 | 36 | 34 | 35 | 2,417,400 |
| 2024/12/24 | 36 | 36 | 34 | 34 | 2,549,500 |
| 2024/12/23 | 37 | 37 | 36 | 36 | 1,284,900 |
| 2024/12/20 | 37 | 38 | 37 | 37 | 853,300 |
| 2024/12/19 | 37 | 38 | 35 | 37 | 3,448,100 |
| 2024/12/18 | 38 | 38 | 37 | 37 | 1,341,500 |
| 2024/12/17 | 38 | 39 | 38 | 38 | 345,900 |
| 2024/12/16 | 38 | 39 | 38 | 38 | 243,500 |
| 2024/12/13 | 40 | 40 | 38 | 38 | 1,283,100 |
| 2024/12/12 | 38 | 40 | 38 | 39 | 1,531,200 |
| 2024/12/11 | 39 | 39 | 37 | 38 | 2,118,700 |
| 2024/12/10 | 39 | 39 | 37 | 39 | 2,738,900 |
| 2024/12/09 | 39 | 39 | 38 | 39 | 514,600 |
| 2024/12/06 | 39 | 40 | 38 | 38 | 496,200 |
| 2024/12/05 | 39 | 40 | 38 | 39 | 1,263,000 |
| 2024/12/04 | 40 | 40 | 38 | 39 | 1,991,900 |
| 2024/12/03 | 40 | 40 | 39 | 40 | 272,800 |
| 2024/12/02 | 41 | 41 | 39 | 39 | 1,131,900 |
| 2024/11/29 | 41 | 41 | 39 | 40 | 1,620,400 |
| 2024/11/28 | 41 | 41 | 40 | 41 | 209,600 |
| 2024/11/27 | 41 | 42 | 40 | 40 | 1,297,000 |
| 2024/11/26 | 41 | 42 | 40 | 41 | 2,138,500 |
| 2024/11/25 | 40 | 42 | 40 | 42 | 1,765,600 |
| 2024/11/22 | 40 | 41 | 40 | 40 | 981,100 |
| 2024/11/21 | 39 | 41 | 39 | 40 | 1,147,600 |
| 2024/11/20 | 39 | 41 | 39 | 40 | 1,744,000 |
| 2024/11/19 | 40 | 40 | 39 | 39 | 383,900 |
| 2024/11/18 | 39 | 40 | 38 | 40 | 1,992,400 |
| 2024/11/15 | 40 | 40 | 39 | 39 | 1,193,000 |
| 2024/11/14 | 41 | 41 | 39 | 40 | 3,185,600 |
| 2024/11/13 | 41 | 42 | 41 | 41 | 183,700 |
| 2024/11/12 | 41 | 43 | 41 | 41 | 1,031,300 |
| 2024/11/11 | 41 | 42 | 41 | 41 | 359,700 |
| 2024/11/08 | 41 | 42 | 40 | 42 | 1,322,800 |
| 2024/11/07 | 42 | 43 | 41 | 41 | 732,400 |
| 2024/11/06 | 42 | 43 | 41 | 42 | 758,100 |
| 2024/11/05 | 43 | 43 | 41 | 42 | 532,800 |
| 2024/11/01 | 42 | 43 | 41 | 42 | 602,200 |
| 2024/10/31 | 42 | 43 | 41 | 42 | 1,202,100 |
| 2024/10/30 | 43 | 43 | 41 | 42 | 748,500 |
| 2024/10/29 | 40 | 43 | 40 | 43 | 1,884,800 |
| 2024/10/28 | 39 | 42 | 39 | 41 | 2,310,800 |
| 2024/10/25 | 39 | 40 | 38 | 39 | 2,555,800 |
| 2024/10/24 | 40 | 40 | 38 | 39 | 2,980,500 |
| 2024/10/23 | 41 | 42 | 40 | 40 | 1,709,200 |
| 2024/10/22 | 42 | 43 | 41 | 42 | 836,200 |
| 2024/10/21 | 41 | 43 | 41 | 42 | 596,800 |
| 2024/10/18 | 42 | 43 | 41 | 41 | 1,290,300 |
| 2024/10/17 | 42 | 43 | 41 | 42 | 849,900 |
| 2024/10/16 | 42 | 42 | 41 | 41 | 202,200 |
| 2024/10/15 | 42 | 43 | 41 | 42 | 1,266,500 |
| 2024/10/11 | 42 | 43 | 41 | 41 | 2,903,600 |
| 2024/10/10 | 43 | 43 | 42 | 42 | 332,800 |
| 2024/10/09 | 43 | 43 | 42 | 42 | 1,215,900 |
| 2024/10/08 | 43 | 44 | 42 | 43 | 2,340,400 |
| 2024/10/07 | 45 | 45 | 43 | 43 | 2,492,200 |
| 2024/10/04 | 44 | 45 | 44 | 44 | 641,600 |
| 2024/10/03 | 45 | 46 | 44 | 44 | 885,200 |
| 2024/10/02 | 45 | 46 | 44 | 44 | 1,832,300 |
| 2024/10/01 | 46 | 46 | 45 | 46 | 690,700 |
| 2024/09/30 | 45 | 46 | 44 | 46 | 2,311,800 |
| 2024/09/27 | 46 | 47 | 46 | 46 | 287,300 |
| 2024/09/26 | 46 | 47 | 45 | 46 | 756,900 |
| 2024/09/25 | 46 | 47 | 45 | 46 | 1,542,300 |
| 2024/09/24 | 46 | 47 | 45 | 46 | 1,905,300 |
| 2024/09/20 | 46 | 47 | 45 | 45 | 1,003,600 |
| 2024/09/19 | 46 | 47 | 45 | 45 | 2,898,400 |
| 2024/09/18 | 46 | 47 | 45 | 46 | 2,473,700 |
| 2024/09/17 | 47 | 48 | 44 | 45 | 6,744,200 |
| 2024/09/13 | 49 | 49 | 46 | 47 | 10,136,000 |
| 2024/09/12 | 53 | 57 | 48 | 50 | 40,998,000 |
| 2024/09/11 | 44 | 56 | 43 | 49 | 45,937,000 |
| 2024/09/10 | 44 | 45 | 44 | 44 | 107,700 |
| 2024/09/09 | 43 | 45 | 42 | 44 | 1,105,400 |
| 2024/09/06 | 45 | 46 | 42 | 43 | 3,284,100 |
| 2024/09/05 | 46 | 46 | 45 | 45 | 373,700 |
| 2024/09/04 | 45 | 47 | 45 | 45 | 747,200 |
| 2024/09/03 | 45 | 47 | 45 | 47 | 756,000 |
| 2024/09/02 | 47 | 47 | 45 | 46 | 1,137,900 |
| 2024/08/30 | 47 | 47 | 46 | 46 | 433,900 |
| 2024/08/29 | 47 | 48 | 46 | 47 | 995,200 |
| 2024/08/28 | 47 | 48 | 46 | 47 | 582,400 |
| 2024/08/27 | 46 | 48 | 46 | 47 | 1,149,900 |
| 2024/08/26 | 46 | 48 | 46 | 48 | 1,410,800 |
| 2024/08/23 | 47 | 47 | 46 | 46 | 247,000 |
| 2024/08/22 | 47 | 48 | 46 | 47 | 882,700 |
| 2024/08/21 | 46 | 47 | 46 | 46 | 814,900 |
| 2024/08/20 | 48 | 48 | 46 | 46 | 1,009,800 |
| 2024/08/19 | 46 | 49 | 45 | 47 | 3,165,000 |
| 2024/08/16 | 46 | 46 | 44 | 45 | 999,300 |
| 2024/08/15 | 45 | 46 | 45 | 45 | 440,700 |
| 2024/08/14 | 45 | 46 | 44 | 46 | 1,117,500 |
| 2024/08/13 | 45 | 46 | 43 | 44 | 1,467,400 |
| 2024/08/09 | 46 | 47 | 44 | 45 | 4,575,700 |
| 2024/08/08 | 42 | 44 | 42 | 42 | 830,200 |
| 2024/08/07 | 40 | 43 | 40 | 42 | 1,867,400 |
| 2024/08/06 | 40 | 44 | 40 | 42 | 3,057,900 |
| 2024/08/05 | 45 | 46 | 37 | 37 | 5,399,400 |
| 2024/08/02 | 50 | 50 | 46 | 47 | 3,794,300 |
| 2024/08/01 | 50 | 52 | 49 | 52 | 2,851,800 |
| 2024/07/31 | 47 | 50 | 47 | 50 | 2,845,300 |
| 2024/07/30 | 47 | 48 | 47 | 47 | 418,400 |
| 2024/07/29 | 47 | 48 | 46 | 46 | 1,385,600 |
| 2024/07/26 | 48 | 48 | 46 | 47 | 793,600 |
| 2024/07/25 | 45 | 48 | 45 | 48 | 2,177,600 |
| 2024/07/24 | 47 | 47 | 45 | 46 | 1,516,300 |
| 2024/07/23 | 46 | 47 | 45 | 47 | 1,667,100 |
| 2024/07/22 | 47 | 47 | 45 | 45 | 1,067,400 |
| 2024/07/19 | 46 | 48 | 45 | 47 | 2,645,100 |
| 2024/07/18 | 45 | 46 | 44 | 46 | 1,042,500 |
| 2024/07/17 | 44 | 47 | 44 | 45 | 2,076,000 |
| 2024/07/16 | 44 | 45 | 44 | 45 | 728,700 |
| 2024/07/12 | 44 | 44 | 43 | 44 | 466,200 |
| 2024/07/11 | 44 | 44 | 43 | 44 | 650,000 |
| 2024/07/10 | 45 | 45 | 44 | 44 | 1,334,200 |
| 2024/07/09 | 45 | 45 | 44 | 45 | 930,900 |
| 2024/07/08 | 44 | 45 | 44 | 44 | 525,000 |
| 2024/07/05 | 45 | 45 | 44 | 44 | 179,100 |
| 2024/07/04 | 44 | 45 | 44 | 44 | 279,900 |
| 2024/07/03 | 45 | 45 | 44 | 44 | 247,600 |
| 2024/07/02 | 44 | 45 | 44 | 44 | 221,200 |
| 2024/07/01 | 45 | 45 | 44 | 44 | 183,700 |
| 2024/06/28 | 45 | 45 | 44 | 45 | 246,800 |
| 2024/06/27 | 44 | 45 | 44 | 44 | 445,600 |
| 2024/06/26 | 45 | 45 | 43 | 44 | 835,000 |
| 2024/06/25 | 44 | 45 | 44 | 44 | 186,900 |
| 2024/06/24 | 44 | 45 | 43 | 45 | 563,200 |
| 2024/06/21 | 44 | 45 | 43 | 44 | 1,235,200 |
| 2024/06/20 | 45 | 45 | 44 | 44 | 340,000 |
| 2024/06/19 | 45 | 45 | 44 | 44 | 235,000 |
| 2024/06/18 | 45 | 45 | 44 | 44 | 148,000 |
| 2024/06/17 | 44 | 45 | 44 | 44 | 150,200 |
| 2024/06/14 | 44 | 45 | 44 | 45 | 493,600 |
| 2024/06/13 | 45 | 46 | 45 | 45 | 272,400 |
| 2024/06/12 | 45 | 46 | 44 | 45 | 384,300 |
| 2024/06/11 | 45 | 46 | 44 | 45 | 594,100 |
| 2024/06/10 | 45 | 46 | 44 | 45 | 860,100 |
| 2024/06/07 | 45 | 45 | 44 | 44 | 98,200 |
| 2024/06/06 | 45 | 46 | 44 | 44 | 775,700 |
| 2024/06/05 | 45 | 46 | 45 | 45 | 285,800 |
| 2024/06/04 | 45 | 46 | 44 | 46 | 693,900 |
| 2024/06/03 | 44 | 45 | 44 | 44 | 79,500 |
| 2024/05/31 | 44 | 45 | 43 | 45 | 684,900 |
| 2024/05/30 | 44 | 45 | 43 | 44 | 1,403,900 |
| 2024/05/29 | 45 | 45 | 44 | 44 | 282,900 |
| 2024/05/28 | 45 | 45 | 44 | 45 | 347,200 |
| 2024/05/27 | 45 | 45 | 44 | 45 | 365,900 |
| 2024/05/24 | 45 | 45 | 44 | 45 | 345,000 |
| 2024/05/23 | 47 | 47 | 44 | 44 | 1,866,700 |
| 2024/05/22 | 47 | 48 | 46 | 46 | 709,400 |
| 2024/05/21 | 47 | 47 | 46 | 46 | 172,500 |
| 2024/05/20 | 46 | 48 | 45 | 47 | 1,592,400 |
| 2024/05/17 | 45 | 46 | 44 | 46 | 692,200 |
| 2024/05/16 | 45 | 46 | 44 | 45 | 1,110,800 |
| 2024/05/15 | 46 | 46 | 45 | 45 | 276,100 |
| 2024/05/14 | 44 | 46 | 44 | 45 | 572,900 |
| 2024/05/13 | 45 | 45 | 44 | 45 | 711,000 |
| 2024/05/10 | 46 | 46 | 45 | 45 | 270,700 |
| 2024/05/09 | 45 | 46 | 45 | 45 | 218,600 |
| 2024/05/08 | 45 | 46 | 45 | 45 | 681,700 |
| 2024/05/07 | 45 | 46 | 45 | 45 | 357,900 |
| 2024/05/02 | 45 | 46 | 45 | 45 | 621,300 |
| 2024/05/01 | 45 | 46 | 45 | 46 | 182,600 |
| 2024/04/30 | 45 | 46 | 45 | 45 | 370,400 |
| 2024/04/26 | 45 | 46 | 45 | 45 | 471,400 |
| 2024/04/25 | 46 | 47 | 45 | 45 | 856,900 |
| 2024/04/24 | 46 | 47 | 46 | 46 | 394,600 |
| 2024/04/23 | 45 | 46 | 45 | 46 | 186,100 |
| 2024/04/22 | 45 | 46 | 44 | 46 | 676,100 |
| 2024/04/19 | 47 | 47 | 44 | 45 | 2,902,900 |
| 2024/04/18 | 46 | 47 | 45 | 47 | 755,900 |
| 2024/04/17 | 47 | 47 | 45 | 46 | 1,653,500 |
| 2024/04/16 | 47 | 48 | 47 | 47 | 287,300 |
| 2024/04/15 | 48 | 48 | 47 | 48 | 874,600 |
| 2024/04/12 | 48 | 49 | 48 | 48 | 777,900 |
| 2024/04/11 | 49 | 49 | 48 | 48 | 617,800 |
| 2024/04/10 | 49 | 51 | 49 | 49 | 453,600 |
| 2024/04/09 | 48 | 51 | 48 | 50 | 2,379,400 |
| 2024/04/08 | 48 | 48 | 47 | 47 | 431,600 |
| 2024/04/05 | 47 | 48 | 46 | 47 | 907,900 |
| 2024/04/04 | 47 | 48 | 47 | 47 | 409,300 |
| 2024/04/03 | 49 | 49 | 46 | 48 | 3,348,300 |
| 2024/04/02 | 49 | 50 | 48 | 49 | 1,009,300 |
| 2024/04/01 | 50 | 50 | 49 | 49 | 990,100 |
| 2024/03/29 | 51 | 52 | 50 | 52 | 1,193,300 |
| 2024/03/28 | 50 | 52 | 50 | 51 | 759,200 |
| 2024/03/27 | 50 | 51 | 50 | 50 | 447,600 |
| 2024/03/26 | 50 | 51 | 49 | 49 | 873,300 |
| 2024/03/25 | 52 | 52 | 51 | 51 | 794,800 |
| 2024/03/22 | 52 | 53 | 51 | 52 | 548,600 |
| 2024/03/21 | 51 | 53 | 51 | 53 | 855,400 |
| 2024/03/19 | 50 | 53 | 50 | 51 | 1,499,400 |
| 2024/03/18 | 48 | 51 | 48 | 50 | 2,114,300 |
| 2024/03/15 | 49 | 49 | 47 | 48 | 2,128,700 |
| 2024/03/14 | 51 | 51 | 49 | 49 | 1,411,800 |
| 2024/03/13 | 51 | 52 | 50 | 51 | 668,600 |
| 2024/03/12 | 51 | 52 | 50 | 51 | 1,300,900 |
| 2024/03/11 | 54 | 55 | 51 | 51 | 3,141,400 |
| 2024/03/08 | 54 | 56 | 54 | 55 | 1,919,700 |
| 2024/03/07 | 54 | 56 | 53 | 55 | 3,883,900 |
| 2024/03/06 | 52 | 54 | 52 | 53 | 1,742,400 |
| 2024/03/05 | 51 | 53 | 50 | 52 | 1,642,100 |
| 2024/03/04 | 54 | 55 | 51 | 52 | 4,146,900 |
| 2024/03/01 | 51 | 54 | 51 | 54 | 2,497,200 |
| 2024/02/29 | 51 | 51 | 50 | 51 | 1,321,400 |
| 2024/02/28 | 50 | 51 | 49 | 50 | 1,819,700 |
| 2024/02/27 | 47 | 52 | 47 | 50 | 6,266,400 |
| 2024/02/26 | 47 | 48 | 47 | 47 | 1,120,000 |
| 2024/02/22 | 46 | 47 | 45 | 47 | 2,073,000 |
| 2024/02/21 | 47 | 48 | 46 | 46 | 2,798,000 |
| 2024/02/20 | 44 | 46 | 44 | 46 | 1,388,800 |
| 2024/02/19 | 43 | 45 | 43 | 44 | 1,254,800 |
| 2024/02/16 | 43 | 44 | 43 | 43 | 724,100 |
| 2024/02/15 | 45 | 45 | 43 | 44 | 1,238,700 |
| 2024/02/14 | 44 | 45 | 44 | 45 | 797,100 |
| 2024/02/13 | 45 | 46 | 44 | 44 | 879,500 |
| 2024/02/09 | 46 | 47 | 45 | 45 | 1,990,800 |
| 2024/02/08 | 45 | 46 | 44 | 45 | 1,514,600 |
| 2024/02/07 | 47 | 47 | 45 | 45 | 645,500 |
| 2024/02/06 | 44 | 48 | 44 | 47 | 3,409,400 |
| 2024/02/05 | 44 | 45 | 44 | 45 | 501,300 |
| 2024/02/02 | 44 | 45 | 43 | 45 | 1,248,200 |
| 2024/02/01 | 44 | 45 | 44 | 44 | 283,300 |
| 2024/01/31 | 44 | 45 | 44 | 44 | 471,800 |
| 2024/01/30 | 44 | 45 | 44 | 45 | 448,700 |
| 2024/01/29 | 44 | 45 | 44 | 44 | 262,000 |
| 2024/01/26 | 44 | 45 | 44 | 44 | 385,300 |
| 2024/01/25 | 44 | 45 | 43 | 45 | 1,816,500 |
| 2024/01/24 | 44 | 45 | 44 | 44 | 453,400 |
| 2024/01/23 | 44 | 45 | 44 | 44 | 610,100 |
| 2024/01/22 | 45 | 45 | 44 | 44 | 369,700 |
| 2024/01/19 | 44 | 45 | 44 | 44 | 579,000 |
| 2024/01/18 | 44 | 45 | 44 | 44 | 482,600 |
| 2024/01/17 | 45 | 45 | 44 | 44 | 416,700 |
| 2024/01/16 | 44 | 45 | 44 | 44 | 329,000 |
| 2024/01/15 | 45 | 45 | 44 | 44 | 445,500 |
| 2024/01/12 | 44 | 45 | 44 | 45 | 498,700 |
| 2024/01/11 | 44 | 45 | 44 | 44 | 1,845,300 |
| 2024/01/10 | 43 | 44 | 43 | 44 | 380,900 |
| 2024/01/09 | 44 | 44 | 43 | 44 | 617,500 |
| 2024/01/05 | 43 | 44 | 43 | 43 | 883,000 |
| 2024/01/04 | 43 | 44 | 42 | 43 | 1,130,800 |