メディカルネット(3645)の株価時系列情報
メディカルネット(3645)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 |
---|---|---|---|---|---|
2024/04/24 | 380 | 380 | 376 | 377 | 12,400 |
2024/04/23 | 383 | 385 | 378 | 378 | 20,900 |
2024/04/22 | 381 | 383 | 380 | 383 | 7,000 |
2024/04/19 | 382 | 383 | 375 | 381 | 11,000 |
2024/04/18 | 382 | 383 | 376 | 378 | 32,200 |
2024/04/17 | 382 | 386 | 382 | 383 | 9,200 |
2024/04/16 | 396 | 396 | 380 | 381 | 33,200 |
2024/04/15 | 390 | 397 | 385 | 394 | 87,800 |
2024/04/12 | 419 | 429 | 417 | 422 | 41,500 |
2024/04/11 | 413 | 417 | 410 | 417 | 9,500 |
2024/04/10 | 415 | 418 | 413 | 413 | 9,200 |
2024/04/09 | 417 | 417 | 413 | 415 | 10,500 |
2024/04/08 | 410 | 415 | 409 | 412 | 11,400 |
2024/04/05 | 414 | 414 | 404 | 407 | 18,100 |
2024/04/04 | 415 | 416 | 414 | 414 | 10,300 |
2024/04/03 | 425 | 433 | 414 | 415 | 61,300 |
2024/04/02 | 422 | 425 | 418 | 425 | 27,200 |
2024/04/01 | 418 | 422 | 415 | 420 | 25,200 |
2024/03/29 | 414 | 418 | 412 | 415 | 32,100 |
2024/03/28 | 408 | 414 | 406 | 411 | 96,800 |
2024/03/27 | 411 | 411 | 405 | 409 | 84,400 |
2024/03/26 | 407 | 412 | 405 | 407 | 15,800 |
2024/03/25 | 409 | 410 | 406 | 407 | 9,800 |
2024/03/22 | 404 | 409 | 404 | 409 | 15,000 |
2024/03/21 | 408 | 410 | 404 | 404 | 16,100 |
2024/03/19 | 400 | 408 | 400 | 408 | 308,100 |
2024/03/18 | 403 | 404 | 401 | 403 | 6,300 |
2024/03/15 | 403 | 411 | 403 | 403 | 22,300 |
2024/03/14 | 404 | 404 | 399 | 404 | 11,400 |
2024/03/13 | 400 | 404 | 397 | 404 | 7,200 |
2024/03/12 | 397 | 400 | 393 | 400 | 7,100 |
2024/03/11 | 400 | 400 | 392 | 396 | 16,100 |
2024/03/08 | 395 | 399 | 393 | 399 | 13,200 |
2024/03/07 | 392 | 397 | 390 | 395 | 10,200 |
2024/03/06 | 383 | 395 | 380 | 395 | 37,000 |
2024/03/05 | 391 | 391 | 379 | 383 | 35,200 |
2024/03/04 | 400 | 400 | 390 | 391 | 25,800 |
2024/03/01 | 399 | 402 | 399 | 401 | 14,000 |
2024/02/29 | 394 | 398 | 393 | 398 | 6,000 |
2024/02/28 | 398 | 399 | 393 | 395 | 11,500 |
2024/02/27 | 401 | 401 | 393 | 398 | 19,500 |
2024/02/26 | 406 | 406 | 397 | 398 | 13,900 |
2024/02/22 | 403 | 403 | 398 | 401 | 14,300 |
2024/02/21 | 410 | 410 | 401 | 401 | 13,000 |
2024/02/20 | 408 | 415 | 403 | 404 | 26,600 |
2024/02/19 | 410 | 424 | 403 | 408 | 119,600 |
2024/02/16 | 397 | 401 | 395 | 401 | 10,900 |
2024/02/15 | 392 | 402 | 391 | 397 | 20,200 |
2024/02/14 | 394 | 394 | 389 | 390 | 21,900 |
2024/02/13 | 401 | 401 | 397 | 397 | 17,100 |
2024/02/09 | 397 | 403 | 395 | 403 | 18,500 |
2024/02/08 | 399 | 405 | 397 | 397 | 18,100 |
2024/02/07 | 400 | 400 | 398 | 399 | 4,000 |
2024/02/06 | 408 | 408 | 401 | 401 | 10,600 |
2024/02/05 | 398 | 408 | 398 | 408 | 39,900 |
2024/02/02 | 398 | 398 | 395 | 398 | 7,900 |
2024/02/01 | 393 | 397 | 393 | 395 | 7,200 |
2024/01/31 | 400 | 401 | 394 | 397 | 17,200 |
2024/01/30 | 400 | 401 | 399 | 401 | 3,800 |
2024/01/29 | 400 | 404 | 400 | 400 | 56,500 |
2024/01/26 | 393 | 399 | 392 | 399 | 17,200 |
2024/01/25 | 388 | 393 | 388 | 393 | 5,300 |
2024/01/24 | 386 | 390 | 385 | 387 | 13,300 |
2024/01/23 | 396 | 396 | 383 | 384 | 35,600 |
2024/01/22 | 396 | 398 | 393 | 396 | 28,800 |
2024/01/19 | 400 | 400 | 395 | 396 | 9,700 |
2024/01/18 | 390 | 396 | 389 | 396 | 24,800 |
2024/01/17 | 394 | 395 | 389 | 389 | 14,300 |
2024/01/16 | 394 | 394 | 388 | 392 | 23,500 |
2024/01/15 | 396 | 400 | 382 | 396 | 88,200 |
2024/01/12 | 381 | 385 | 377 | 380 | 29,900 |
2024/01/11 | 376 | 381 | 371 | 381 | 30,900 |
2024/01/10 | 377 | 381 | 374 | 379 | 20,600 |
2024/01/09 | 383 | 383 | 378 | 379 | 15,700 |
2024/01/05 | 389 | 390 | 380 | 383 | 17,300 |
2024/01/04 | 376 | 391 | 375 | 389 | 21,300 |
2023/12/29 | 375 | 382 | 375 | 375 | 13,900 |
2023/12/28 | 371 | 381 | 370 | 379 | 18,200 |
2023/12/27 | 371 | 379 | 370 | 370 | 332,600 |
2023/12/26 | 369 | 373 | 369 | 370 | 11,800 |
2023/12/25 | 384 | 389 | 369 | 373 | 82,500 |
2023/12/22 | 381 | 394 | 376 | 387 | 73,800 |
2023/12/21 | 369 | 380 | 367 | 380 | 22,700 |
2023/12/20 | 372 | 380 | 372 | 377 | 23,200 |
2023/12/19 | 368 | 376 | 368 | 374 | 13,500 |
2023/12/18 | 372 | 377 | 362 | 368 | 60,000 |
2023/12/15 | 364 | 388 | 363 | 383 | 73,500 |
2023/12/14 | 360 | 367 | 360 | 364 | 27,700 |
2023/12/13 | 361 | 367 | 356 | 361 | 28,700 |
2023/12/12 | 363 | 367 | 359 | 361 | 26,000 |
2023/12/11 | 364 | 369 | 362 | 363 | 23,900 |
2023/12/08 | 376 | 380 | 353 | 366 | 91,800 |
2023/12/07 | 382 | 384 | 376 | 376 | 17,000 |
2023/12/06 | 371 | 384 | 371 | 382 | 27,600 |
2023/12/05 | 378 | 380 | 366 | 376 | 65,200 |
2023/12/04 | 379 | 387 | 378 | 378 | 23,700 |
2023/12/01 | 390 | 391 | 376 | 378 | 125,100 |
2023/11/30 | 400 | 410 | 390 | 391 | 168,100 |
2023/11/29 | 393 | 399 | 385 | 388 | 249,300 |
2023/11/28 | 406 | 428 | 382 | 395 | 1,902,000 |
2023/11/27 | 363 | 368 | 363 | 366 | 11,100 |
2023/11/24 | 367 | 369 | 362 | 367 | 22,600 |
2023/11/22 | 358 | 367 | 358 | 365 | 15,600 |
2023/11/21 | 355 | 364 | 353 | 364 | 30,600 |
2023/11/20 | 352 | 354 | 349 | 354 | 13,400 |
2023/11/17 | 353 | 356 | 353 | 354 | 5,600 |
2023/11/16 | 356 | 356 | 354 | 355 | 7,400 |
2023/11/15 | 353 | 356 | 348 | 355 | 23,800 |
2023/11/14 | 355 | 355 | 351 | 353 | 14,500 |
2023/11/13 | 357 | 357 | 352 | 355 | 11,200 |
2023/11/10 | 357 | 357 | 354 | 357 | 7,400 |
2023/11/09 | 353 | 358 | 353 | 356 | 6,200 |
2023/11/08 | 355 | 359 | 349 | 353 | 18,200 |
2023/11/07 | 357 | 358 | 355 | 355 | 12,100 |
2023/11/06 | 352 | 354 | 350 | 354 | 12,800 |
2023/11/02 | 350 | 353 | 350 | 352 | 7,600 |
2023/11/01 | 352 | 352 | 348 | 350 | 16,200 |
2023/10/31 | 349 | 351 | 345 | 351 | 26,900 |
2023/10/30 | 346 | 349 | 346 | 347 | 7,300 |
2023/10/27 | 342 | 348 | 340 | 346 | 27,100 |
2023/10/26 | 347 | 347 | 341 | 343 | 14,900 |
2023/10/25 | 338 | 349 | 337 | 347 | 32,300 |
2023/10/24 | 328 | 337 | 325 | 336 | 30,900 |
2023/10/23 | 330 | 331 | 326 | 328 | 43,800 |
2023/10/20 | 335 | 335 | 330 | 330 | 31,500 |
2023/10/19 | 338 | 338 | 333 | 335 | 11,300 |
2023/10/18 | 340 | 340 | 331 | 338 | 19,800 |
2023/10/17 | 332 | 345 | 331 | 340 | 33,400 |
2023/10/16 | 337 | 344 | 330 | 331 | 162,400 |
2023/10/13 | 354 | 363 | 353 | 353 | 48,400 |
2023/10/12 | 356 | 360 | 352 | 357 | 45,200 |
2023/10/11 | 358 | 359 | 356 | 357 | 12,900 |
2023/10/10 | 356 | 360 | 356 | 357 | 23,900 |
2023/10/06 | 356 | 358 | 345 | 358 | 337,900 |
2023/10/05 | 359 | 361 | 349 | 360 | 22,100 |
2023/10/04 | 356 | 358 | 347 | 352 | 75,700 |
2023/10/03 | 377 | 378 | 360 | 360 | 105,700 |
2023/10/02 | 381 | 384 | 369 | 369 | 126,500 |
2023/09/29 | 388 | 395 | 380 | 381 | 318,100 |
2023/09/28 | 386 | 440 | 380 | 381 | 3,315,000 |
2023/09/27 | 359 | 361 | 354 | 360 | 9,100 |
2023/09/26 | 361 | 363 | 355 | 355 | 19,200 |
2023/09/25 | 359 | 364 | 359 | 364 | 11,100 |
2023/09/22 | 356 | 361 | 354 | 360 | 16,800 |
2023/09/21 | 365 | 365 | 353 | 356 | 50,100 |
2023/09/20 | 372 | 372 | 364 | 365 | 18,800 |
2023/09/19 | 367 | 379 | 367 | 372 | 29,200 |
2023/09/15 | 370 | 373 | 363 | 372 | 26,300 |
2023/09/14 | 361 | 372 | 360 | 372 | 29,600 |
2023/09/13 | 362 | 365 | 359 | 361 | 26,600 |
2023/09/12 | 363 | 367 | 358 | 364 | 40,800 |
2023/09/11 | 358 | 363 | 356 | 356 | 60,200 |
2023/09/08 | 364 | 368 | 356 | 365 | 90,400 |
2023/09/07 | 376 | 410 | 362 | 363 | 1,522,400 |
2023/09/06 | 355 | 356 | 352 | 356 | 10,500 |
2023/09/05 | 350 | 355 | 349 | 354 | 9,600 |
2023/09/04 | 353 | 355 | 345 | 348 | 22,100 |
2023/09/01 | 356 | 356 | 350 | 355 | 19,000 |
2023/08/31 | 347 | 356 | 345 | 356 | 34,000 |
2023/08/30 | 349 | 350 | 343 | 345 | 17,500 |
2023/08/29 | 340 | 350 | 339 | 348 | 46,900 |
2023/08/28 | 335 | 341 | 335 | 337 | 10,700 |
2023/08/25 | 330 | 336 | 330 | 336 | 16,500 |
2023/08/24 | 331 | 334 | 330 | 330 | 12,800 |
2023/08/23 | 332 | 332 | 329 | 331 | 13,900 |
2023/08/22 | 334 | 334 | 329 | 330 | 20,900 |
2023/08/21 | 340 | 340 | 331 | 333 | 16,000 |
2023/08/18 | 332 | 341 | 330 | 341 | 86,700 |
2023/08/17 | 322 | 332 | 314 | 331 | 86,200 |
2023/08/16 | 331 | 332 | 325 | 325 | 71,200 |
2023/08/15 | 340 | 340 | 327 | 331 | 103,200 |
2023/08/14 | 340 | 344 | 339 | 339 | 46,000 |
2023/08/10 | 350 | 350 | 337 | 340 | 112,900 |
2023/08/09 | 354 | 354 | 344 | 350 | 54,600 |
2023/08/08 | 357 | 360 | 354 | 354 | 37,000 |
2023/08/07 | 358 | 359 | 356 | 357 | 18,500 |
2023/08/04 | 362 | 363 | 358 | 358 | 31,300 |
2023/08/03 | 365 | 365 | 360 | 361 | 222,300 |
2023/08/02 | 365 | 368 | 364 | 365 | 13,000 |
2023/08/01 | 365 | 366 | 364 | 365 | 9,200 |
2023/07/31 | 364 | 366 | 363 | 365 | 19,100 |
2023/07/28 | 364 | 366 | 363 | 364 | 23,200 |
2023/07/27 | 366 | 370 | 365 | 367 | 24,600 |
2023/07/26 | 362 | 367 | 362 | 365 | 19,100 |
2023/07/25 | 363 | 367 | 363 | 364 | 42,700 |
2023/07/24 | 360 | 365 | 360 | 363 | 55,800 |
2023/07/21 | 363 | 364 | 358 | 363 | 74,500 |
2023/07/20 | 370 | 370 | 363 | 364 | 118,000 |
2023/07/19 | 377 | 377 | 370 | 370 | 150,500 |
2023/07/18 | 397 | 400 | 370 | 383 | 289,600 |
2023/07/14 | 402 | 405 | 398 | 405 | 49,900 |
2023/07/13 | 397 | 400 | 397 | 400 | 36,900 |
2023/07/12 | 398 | 398 | 396 | 398 | 37,800 |
2023/07/11 | 398 | 400 | 396 | 397 | 8,100 |
2023/07/10 | 401 | 401 | 395 | 398 | 32,900 |
2023/07/07 | 397 | 399 | 397 | 399 | 18,700 |
2023/07/06 | 400 | 401 | 398 | 398 | 48,700 |
2023/07/05 | 400 | 402 | 398 | 400 | 60,600 |
2023/07/04 | 405 | 406 | 399 | 404 | 74,600 |
2023/07/03 | 407 | 410 | 405 | 406 | 40,400 |