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
2025/06/13 30 30 29 29 515,200
2025/06/12 30 30 29 29 144,500
2025/06/11 30 30 29 30 418,000
2025/06/10 30 30 29 30 388,200
2025/06/09 29 30 29 29 243,800
2025/06/06 29 30 29 29 272,300
2025/06/05 30 30 29 29 516,700
2025/06/04 29 30 29 30 926,000
2025/06/03 30 31 29 30 923,200
2025/06/02 30 31 30 30 249,000
2025/05/30 30 31 30 30 245,000
2025/05/29 31 31 30 30 188,500
2025/05/28 29 31 29 31 1,160,200
2025/05/27 29 30 29 29 219,500
2025/05/26 30 30 29 29 478,200
2025/05/23 30 30 29 30 1,156,600
2025/05/22 30 31 30 30 215,900
2025/05/21 31 31 30 31 239,400
2025/05/20 30 31 30 30 864,500
2025/05/19 31 31 30 30 506,600
2025/05/16 30 31 30 31 504,600
2025/05/15 31 31 30 30 197,900
2025/05/14 30 31 30 31 222,800
2025/05/13 31 32 30 31 1,332,000
2025/05/12 31 31 30 30 479,400
2025/05/09 30 31 30 31 278,700
2025/05/08 31 31 30 30 1,006,500
2025/05/07 31 31 30 31 911,000
2025/05/02 31 32 31 31 172,300
2025/05/01 32 32 31 31 463,400
2025/04/30 32 32 31 31 355,500
2025/04/28 32 32 31 32 319,300
2025/04/25 32 33 31 31 646,900
2025/04/24 32 33 31 32 800,100
2025/04/23 33 34 31 32 1,680,300
2025/04/22 32 36 30 33 6,084,700
2025/04/21 33 33 31 33 1,209,000
2025/04/18 31 33 31 32 1,395,400
2025/04/17 32 32 31 31 201,900
2025/04/16 32 33 31 32 548,400
2025/04/15 32 33 31 32 556,100
2025/04/14 32 32 31 32 319,000
2025/04/11 30 32 30 32 1,075,900
2025/04/10 31 33 30 31 2,115,000
2025/04/09 30 31 28 30 2,184,400
2025/04/08 30 32 30 30 1,078,700
2025/04/07 28 31 28 29 2,805,500
2025/04/04 34 34 31 32 2,598,900
2025/04/03 34 35 33 34 1,944,500
2025/04/02 34 35 34 35 147,600
2025/04/01 35 36 34 34 771,000
2025/03/31 36 36 35 35 457,000
2025/03/28 37 37 36 36 216,200
2025/03/27 36 37 36 37 202,600
2025/03/26 37 38 36 36 536,000
2025/03/25 37 38 36 37 1,019,100
2025/03/24 36 38 36 37 760,900
2025/03/21 37 37 36 36 271,300
2025/03/19 36 37 35 37 1,698,600
2025/03/18 36 37 35 36 1,581,700
2025/03/17 35 36 35 36 370,500
2025/03/14 35 36 35 35 1,464,700
2025/03/13 34 35 34 35 487,500
2025/03/12 34 35 34 35 1,441,400
2025/03/11 34 35 33 34 1,891,300
2025/03/10 35 35 34 34 356,700
2025/03/07 35 35 34 34 1,196,400
2025/03/06 34 35 34 35 245,600
2025/03/05 35 35 34 34 440,100
2025/03/04 35 35 34 35 824,800
2025/03/03 35 35 34 35 583,700
2025/02/28 36 36 34 34 1,189,500
2025/02/27 36 36 35 35 256,300
2025/02/26 36 36 35 36 374,800
2025/02/25 35 36 35 35 529,100
2025/02/21 35 36 34 36 1,636,200
2025/02/20 36 36 35 35 216,800
2025/02/19 36 36 35 36 436,300
2025/02/18 36 36 35 36 357,900
2025/02/17 37 37 35 35 1,181,900
2025/02/14 36 37 35 37 736,400
2025/02/13 37 37 36 37 649,600
2025/02/12 37 37 36 37 788,500
2025/02/10 36 36 35 36 384,700
2025/02/07 35 36 35 36 227,100
2025/02/06 34 36 34 35 717,500
2025/02/05 35 35 34 35 1,109,600
2025/02/04 35 36 35 35 334,700
2025/02/03 36 36 35 36 615,200
2025/01/31 36 37 36 37 267,200
2025/01/30 37 37 36 36 336,100
2025/01/29 37 37 36 37 255,600
2025/01/28 36 37 36 37 542,900
2025/01/27 35 36 35 36 473,500
2025/01/24 34 36 34 36 1,320,500
2025/01/23 34 35 34 34 765,200
2025/01/22 35 35 34 34 388,700
2025/01/21 35 35 34 35 208,400
2025/01/20 35 35 34 35 344,600
2025/01/17 35 36 34 35 781,400
2025/01/16 35 36 34 35 1,005,600
2025/01/15 35 36 35 35 694,100
2025/01/14 36 36 35 35 1,612,500
2025/01/10 36 36 35 36 474,700
2025/01/09 37 37 35 35 2,343,200
2025/01/08 36 37 36 36 258,100
2025/01/07 37 37 36 37 257,600
2025/01/06 37 38 36 37 1,150,500

このページの先頭へ