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 |
|---|---|---|---|---|---|
| 2025/06/13 | 306 | 307 | 303 | 303 | 7,800 |
| 2025/06/12 | 307 | 307 | 304 | 306 | 5,600 |
| 2025/06/11 | 306 | 307 | 305 | 306 | 4,100 |
| 2025/06/10 | 308 | 308 | 304 | 306 | 12,600 |
| 2025/06/09 | 309 | 310 | 306 | 309 | 9,500 |
| 2025/06/06 | 308 | 311 | 308 | 310 | 328,000 |
| 2025/06/05 | 307 | 310 | 306 | 308 | 20,100 |
| 2025/06/04 | 312 | 313 | 303 | 307 | 17,100 |
| 2025/06/03 | 314 | 314 | 312 | 312 | 4,900 |
| 2025/06/02 | 315 | 316 | 311 | 314 | 10,600 |
| 2025/05/30 | 322 | 322 | 315 | 317 | 14,700 |
| 2025/05/29 | 311 | 323 | 310 | 323 | 41,100 |
| 2025/05/28 | 329 | 329 | 327 | 329 | 20,000 |
| 2025/05/27 | 329 | 330 | 324 | 326 | 21,300 |
| 2025/05/26 | 326 | 329 | 326 | 329 | 9,700 |
| 2025/05/23 | 324 | 326 | 323 | 326 | 8,400 |
| 2025/05/22 | 326 | 326 | 322 | 324 | 9,000 |
| 2025/05/21 | 323 | 326 | 322 | 326 | 7,800 |
| 2025/05/20 | 324 | 324 | 321 | 321 | 7,100 |
| 2025/05/19 | 318 | 324 | 318 | 324 | 10,200 |
| 2025/05/16 | 322 | 331 | 316 | 318 | 53,700 |
| 2025/05/15 | 327 | 338 | 318 | 322 | 538,500 |
| 2025/05/14 | 328 | 328 | 325 | 325 | 6,100 |
| 2025/05/13 | 328 | 328 | 326 | 327 | 7,500 |
| 2025/05/12 | 326 | 328 | 326 | 326 | 11,700 |
| 2025/05/09 | 327 | 328 | 325 | 326 | 6,700 |
| 2025/05/08 | 327 | 327 | 325 | 327 | 11,200 |
| 2025/05/07 | 327 | 328 | 326 | 327 | 10,600 |
| 2025/05/02 | 325 | 327 | 323 | 327 | 12,400 |
| 2025/05/01 | 322 | 325 | 321 | 325 | 12,300 |
| 2025/04/30 | 319 | 321 | 318 | 321 | 7,100 |
| 2025/04/28 | 314 | 318 | 314 | 318 | 13,300 |
| 2025/04/25 | 311 | 315 | 310 | 314 | 11,700 |
| 2025/04/24 | 313 | 313 | 308 | 308 | 13,400 |
| 2025/04/23 | 308 | 310 | 306 | 310 | 9,800 |
| 2025/04/22 | 305 | 308 | 304 | 307 | 10,100 |
| 2025/04/21 | 303 | 305 | 303 | 305 | 12,500 |
| 2025/04/18 | 303 | 304 | 302 | 303 | 5,800 |
| 2025/04/17 | 298 | 303 | 297 | 303 | 8,500 |
| 2025/04/16 | 298 | 298 | 295 | 297 | 8,800 |
| 2025/04/15 | 296 | 297 | 294 | 296 | 12,900 |
| 2025/04/14 | 300 | 300 | 292 | 296 | 15,500 |
| 2025/04/11 | 289 | 293 | 285 | 292 | 16,900 |
| 2025/04/10 | 290 | 296 | 286 | 289 | 35,500 |
| 2025/04/09 | 292 | 292 | 280 | 284 | 26,900 |
| 2025/04/08 | 284 | 287 | 281 | 284 | 18,600 |
| 2025/04/07 | 270 | 289 | 264 | 270 | 51,100 |
| 2025/04/04 | 309 | 309 | 284 | 294 | 58,900 |
| 2025/04/03 | 314 | 314 | 308 | 311 | 32,000 |
| 2025/04/02 | 318 | 318 | 315 | 317 | 10,800 |
| 2025/04/01 | 323 | 323 | 315 | 315 | 13,000 |
| 2025/03/31 | 323 | 323 | 316 | 316 | 20,000 |
| 2025/03/28 | 324 | 324 | 319 | 320 | 9,500 |
| 2025/03/27 | 324 | 324 | 320 | 320 | 10,000 |
| 2025/03/26 | 324 | 324 | 320 | 322 | 11,600 |
| 2025/03/25 | 327 | 327 | 324 | 325 | 11,000 |
| 2025/03/24 | 328 | 333 | 325 | 325 | 11,500 |
| 2025/03/21 | 325 | 331 | 324 | 327 | 14,800 |
| 2025/03/19 | 318 | 325 | 318 | 323 | 19,100 |
| 2025/03/18 | 317 | 317 | 315 | 315 | 6,800 |
| 2025/03/17 | 313 | 316 | 313 | 315 | 7,500 |
| 2025/03/14 | 320 | 323 | 306 | 313 | 93,800 |
| 2025/03/13 | 312 | 320 | 310 | 320 | 386,100 |
| 2025/03/12 | 316 | 316 | 312 | 312 | 6,500 |
| 2025/03/11 | 314 | 315 | 312 | 315 | 3,300 |
| 2025/03/10 | 312 | 314 | 310 | 314 | 14,300 |
| 2025/03/07 | 311 | 312 | 310 | 312 | 4,900 |
| 2025/03/06 | 311 | 314 | 310 | 311 | 7,800 |
| 2025/03/05 | 312 | 313 | 311 | 311 | 12,700 |
| 2025/03/04 | 311 | 313 | 309 | 313 | 13,900 |
| 2025/03/03 | 318 | 318 | 310 | 311 | 21,400 |
| 2025/02/28 | 311 | 311 | 304 | 310 | 20,700 |
| 2025/02/27 | 311 | 312 | 309 | 312 | 17,000 |
| 2025/02/26 | 311 | 311 | 309 | 311 | 5,600 |
| 2025/02/25 | 315 | 315 | 310 | 311 | 7,800 |
| 2025/02/21 | 318 | 318 | 310 | 312 | 16,400 |
| 2025/02/20 | 318 | 319 | 308 | 316 | 42,900 |
| 2025/02/19 | 313 | 318 | 313 | 317 | 21,000 |
| 2025/02/18 | 325 | 325 | 313 | 314 | 54,000 |
| 2025/02/17 | 326 | 327 | 323 | 324 | 7,500 |
| 2025/02/14 | 328 | 329 | 325 | 325 | 9,400 |
| 2025/02/13 | 329 | 330 | 328 | 328 | 8,700 |
| 2025/02/12 | 330 | 330 | 326 | 329 | 7,500 |
| 2025/02/10 | 328 | 329 | 327 | 328 | 5,300 |
| 2025/02/07 | 323 | 328 | 323 | 326 | 4,100 |
| 2025/02/06 | 322 | 328 | 322 | 322 | 6,200 |
| 2025/02/05 | 327 | 328 | 322 | 322 | 4,900 |
| 2025/02/04 | 330 | 330 | 324 | 325 | 16,300 |
| 2025/02/03 | 334 | 334 | 330 | 330 | 5,700 |
| 2025/01/31 | 334 | 335 | 331 | 334 | 8,100 |
| 2025/01/30 | 327 | 338 | 327 | 334 | 26,900 |
| 2025/01/29 | 321 | 327 | 320 | 327 | 15,700 |
| 2025/01/28 | 322 | 324 | 320 | 321 | 16,100 |
| 2025/01/27 | 319 | 322 | 318 | 321 | 15,200 |
| 2025/01/24 | 312 | 317 | 312 | 315 | 12,400 |
| 2025/01/23 | 312 | 313 | 310 | 312 | 9,100 |
| 2025/01/22 | 312 | 314 | 310 | 311 | 20,200 |
| 2025/01/21 | 313 | 314 | 312 | 312 | 6,700 |
| 2025/01/20 | 313 | 314 | 312 | 313 | 11,600 |
| 2025/01/17 | 314 | 314 | 312 | 314 | 3,400 |
| 2025/01/16 | 314 | 316 | 313 | 314 | 11,700 |
| 2025/01/15 | 320 | 320 | 314 | 314 | 25,400 |
| 2025/01/14 | 322 | 324 | 322 | 322 | 16,100 |
| 2025/01/10 | 320 | 322 | 318 | 322 | 15,600 |
| 2025/01/09 | 315 | 321 | 313 | 320 | 33,900 |
| 2025/01/08 | 316 | 316 | 311 | 315 | 27,900 |
| 2025/01/07 | 317 | 319 | 313 | 316 | 10,300 |
| 2025/01/06 | 321 | 321 | 316 | 318 | 15,800 |
| 2024/12/30 | 324 | 324 | 316 | 317 | 45,300 |
| 2024/12/27 | 311 | 321 | 311 | 316 | 21,700 |
| 2024/12/26 | 311 | 312 | 309 | 309 | 27,800 |
| 2024/12/25 | 313 | 313 | 308 | 310 | 57,900 |
| 2024/12/24 | 310 | 312 | 309 | 312 | 16,600 |
| 2024/12/23 | 310 | 312 | 309 | 311 | 20,200 |
| 2024/12/20 | 311 | 313 | 307 | 310 | 50,100 |
| 2024/12/19 | 313 | 315 | 310 | 311 | 26,300 |
| 2024/12/18 | 314 | 316 | 313 | 313 | 14,300 |
| 2024/12/17 | 316 | 317 | 313 | 313 | 21,900 |
| 2024/12/16 | 317 | 318 | 315 | 316 | 13,700 |
| 2024/12/13 | 320 | 320 | 314 | 317 | 20,500 |
| 2024/12/12 | 314 | 317 | 312 | 312 | 52,500 |
| 2024/12/11 | 316 | 319 | 316 | 316 | 8,400 |
| 2024/12/10 | 317 | 317 | 315 | 316 | 8,000 |
| 2024/12/09 | 315 | 316 | 314 | 314 | 14,400 |
| 2024/12/06 | 321 | 321 | 313 | 316 | 28,900 |
| 2024/12/05 | 321 | 322 | 320 | 321 | 12,400 |
| 2024/12/04 | 323 | 323 | 320 | 321 | 3,200 |
| 2024/12/03 | 323 | 326 | 318 | 323 | 22,100 |
| 2024/12/02 | 323 | 325 | 319 | 323 | 23,500 |
| 2024/11/29 | 325 | 328 | 321 | 323 | 11,700 |
| 2024/11/28 | 326 | 329 | 326 | 326 | 6,600 |
| 2024/11/27 | 332 | 332 | 327 | 332 | 7,600 |
| 2024/11/26 | 329 | 330 | 328 | 330 | 3,800 |
| 2024/11/25 | 327 | 328 | 325 | 327 | 5,800 |
| 2024/11/22 | 326 | 327 | 323 | 327 | 7,200 |
| 2024/11/21 | 328 | 331 | 316 | 326 | 18,200 |
| 2024/11/20 | 330 | 331 | 326 | 328 | 6,700 |
| 2024/11/19 | 335 | 335 | 330 | 332 | 4,500 |
| 2024/11/18 | 331 | 335 | 330 | 331 | 10,000 |
| 2024/11/15 | 325 | 335 | 325 | 329 | 12,400 |
| 2024/11/14 | 325 | 330 | 324 | 325 | 6,500 |
| 2024/11/13 | 322 | 330 | 322 | 327 | 9,400 |
| 2024/11/12 | 324 | 327 | 320 | 324 | 16,900 |
| 2024/11/11 | 328 | 328 | 323 | 324 | 7,600 |
| 2024/11/08 | 330 | 331 | 322 | 328 | 13,800 |
| 2024/11/07 | 325 | 330 | 325 | 330 | 9,600 |
| 2024/11/06 | 330 | 330 | 326 | 327 | 10,400 |
| 2024/11/05 | 332 | 336 | 329 | 329 | 9,300 |
| 2024/11/01 | 333 | 336 | 329 | 331 | 10,200 |
| 2024/10/31 | 337 | 337 | 334 | 334 | 4,900 |
| 2024/10/30 | 338 | 338 | 333 | 337 | 17,600 |
| 2024/10/29 | 335 | 338 | 329 | 338 | 85,000 |
| 2024/10/28 | 315 | 321 | 315 | 319 | 4,700 |
| 2024/10/25 | 325 | 325 | 310 | 313 | 20,800 |
| 2024/10/24 | 327 | 327 | 323 | 323 | 3,800 |
| 2024/10/23 | 327 | 329 | 323 | 324 | 4,800 |
| 2024/10/22 | 330 | 330 | 323 | 329 | 9,200 |
| 2024/10/21 | 328 | 330 | 326 | 327 | 7,300 |
| 2024/10/18 | 329 | 330 | 327 | 328 | 2,400 |
| 2024/10/17 | 327 | 330 | 327 | 329 | 2,000 |
| 2024/10/16 | 333 | 333 | 323 | 328 | 29,800 |
| 2024/10/15 | 339 | 339 | 333 | 334 | 9,700 |
| 2024/10/11 | 335 | 340 | 335 | 339 | 11,600 |
| 2024/10/10 | 333 | 335 | 333 | 335 | 2,700 |
| 2024/10/09 | 334 | 335 | 332 | 335 | 2,600 |
| 2024/10/08 | 333 | 336 | 333 | 334 | 10,100 |
| 2024/10/07 | 333 | 333 | 332 | 332 | 4,000 |
| 2024/10/04 | 334 | 334 | 333 | 333 | 1,500 |
| 2024/10/03 | 336 | 336 | 332 | 334 | 13,600 |
| 2024/10/02 | 336 | 338 | 329 | 329 | 24,300 |
| 2024/10/01 | 331 | 334 | 331 | 334 | 7,000 |
| 2024/09/30 | 328 | 332 | 327 | 331 | 20,400 |
| 2024/09/27 | 335 | 335 | 331 | 334 | 9,200 |
| 2024/09/26 | 334 | 335 | 330 | 331 | 10,000 |
| 2024/09/25 | 334 | 334 | 331 | 332 | 5,000 |
| 2024/09/24 | 332 | 335 | 330 | 334 | 6,500 |
| 2024/09/20 | 333 | 337 | 330 | 332 | 12,800 |
| 2024/09/19 | 330 | 333 | 328 | 330 | 7,300 |
| 2024/09/18 | 328 | 333 | 328 | 330 | 4,000 |
| 2024/09/17 | 330 | 335 | 327 | 327 | 5,600 |
| 2024/09/13 | 331 | 338 | 325 | 334 | 8,100 |
| 2024/09/12 | 326 | 331 | 326 | 329 | 2,400 |
| 2024/09/11 | 332 | 332 | 322 | 324 | 6,700 |
| 2024/09/10 | 324 | 332 | 323 | 332 | 6,600 |
| 2024/09/09 | 329 | 329 | 322 | 325 | 16,400 |
| 2024/09/06 | 334 | 335 | 329 | 329 | 5,400 |
| 2024/09/05 | 327 | 334 | 326 | 334 | 9,100 |
| 2024/09/04 | 328 | 340 | 324 | 327 | 51,000 |
| 2024/09/03 | 338 | 344 | 337 | 344 | 11,000 |
| 2024/09/02 | 355 | 359 | 336 | 340 | 66,700 |
| 2024/08/30 | 334 | 335 | 332 | 333 | 6,200 |
| 2024/08/29 | 333 | 334 | 331 | 333 | 4,300 |
| 2024/08/28 | 335 | 335 | 329 | 333 | 20,400 |
| 2024/08/27 | 330 | 335 | 330 | 332 | 11,700 |
| 2024/08/26 | 332 | 333 | 330 | 330 | 9,400 |
| 2024/08/23 | 334 | 334 | 330 | 332 | 6,300 |
| 2024/08/22 | 330 | 334 | 328 | 334 | 7,700 |
| 2024/08/21 | 331 | 336 | 328 | 329 | 48,700 |
| 2024/08/20 | 335 | 337 | 333 | 336 | 10,400 |
| 2024/08/19 | 336 | 337 | 333 | 335 | 9,100 |