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 |
|---|---|---|---|---|---|
| 2024/07/26 | 356 | 364 | 356 | 362 | 15,700 |
| 2024/07/25 | 367 | 367 | 353 | 355 | 84,700 |
| 2024/07/24 | 368 | 368 | 364 | 367 | 9,500 |
| 2024/07/23 | 363 | 366 | 363 | 365 | 5,700 |
| 2024/07/22 | 363 | 368 | 362 | 366 | 9,300 |
| 2024/07/19 | 363 | 366 | 363 | 364 | 12,400 |
| 2024/07/18 | 371 | 371 | 363 | 364 | 16,400 |
| 2024/07/17 | 372 | 372 | 365 | 365 | 44,800 |
| 2024/07/16 | 363 | 378 | 355 | 375 | 131,000 |
| 2024/07/12 | 372 | 382 | 371 | 382 | 21,900 |
| 2024/07/11 | 375 | 375 | 373 | 374 | 11,500 |
| 2024/07/10 | 375 | 377 | 375 | 375 | 2,000 |
| 2024/07/09 | 376 | 377 | 375 | 375 | 3,800 |
| 2024/07/08 | 374 | 377 | 374 | 376 | 5,700 |
| 2024/07/05 | 378 | 378 | 374 | 375 | 5,000 |
| 2024/07/04 | 374 | 377 | 374 | 377 | 6,400 |
| 2024/07/03 | 379 | 380 | 374 | 374 | 26,300 |
| 2024/07/02 | 375 | 378 | 375 | 378 | 6,900 |
| 2024/07/01 | 374 | 377 | 373 | 374 | 12,400 |
| 2024/06/28 | 372 | 376 | 372 | 374 | 7,400 |
| 2024/06/27 | 373 | 376 | 372 | 372 | 16,100 |
| 2024/06/26 | 370 | 375 | 370 | 373 | 9,100 |
| 2024/06/25 | 379 | 379 | 369 | 370 | 331,700 |
| 2024/06/24 | 366 | 367 | 364 | 365 | 8,600 |
| 2024/06/21 | 364 | 368 | 361 | 366 | 12,100 |
| 2024/06/20 | 365 | 365 | 360 | 364 | 8,500 |
| 2024/06/19 | 366 | 368 | 360 | 363 | 28,300 |
| 2024/06/18 | 364 | 368 | 360 | 366 | 19,800 |
| 2024/06/17 | 362 | 363 | 360 | 363 | 8,800 |
| 2024/06/14 | 357 | 363 | 357 | 359 | 10,000 |
| 2024/06/13 | 361 | 363 | 356 | 359 | 18,600 |
| 2024/06/12 | 364 | 364 | 360 | 360 | 10,800 |
| 2024/06/11 | 364 | 366 | 361 | 363 | 6,000 |
| 2024/06/10 | 358 | 366 | 358 | 366 | 45,000 |
| 2024/06/07 | 359 | 361 | 357 | 359 | 6,100 |
| 2024/06/06 | 362 | 363 | 358 | 359 | 15,600 |
| 2024/06/05 | 365 | 366 | 362 | 362 | 57,100 |
| 2024/06/04 | 368 | 368 | 364 | 367 | 13,900 |
| 2024/06/03 | 368 | 371 | 366 | 368 | 14,000 |
| 2024/05/31 | 367 | 370 | 367 | 368 | 6,100 |
| 2024/05/30 | 368 | 372 | 364 | 367 | 29,700 |
| 2024/05/29 | 383 | 384 | 379 | 382 | 35,000 |
| 2024/05/28 | 379 | 382 | 379 | 382 | 13,900 |
| 2024/05/27 | 386 | 386 | 375 | 379 | 34,000 |
| 2024/05/24 | 381 | 382 | 379 | 381 | 9,400 |
| 2024/05/23 | 380 | 382 | 379 | 380 | 12,200 |
| 2024/05/22 | 379 | 382 | 378 | 380 | 13,600 |
| 2024/05/21 | 379 | 383 | 379 | 379 | 16,700 |
| 2024/05/20 | 383 | 383 | 376 | 379 | 23,900 |
| 2024/05/17 | 379 | 380 | 376 | 380 | 15,000 |
| 2024/05/16 | 375 | 379 | 374 | 378 | 18,100 |
| 2024/05/15 | 374 | 375 | 372 | 374 | 11,900 |
| 2024/05/14 | 375 | 375 | 371 | 371 | 12,800 |
| 2024/05/13 | 376 | 376 | 371 | 372 | 18,800 |
| 2024/05/10 | 373 | 373 | 368 | 370 | 17,600 |
| 2024/05/09 | 374 | 374 | 367 | 367 | 40,700 |
| 2024/05/08 | 373 | 407 | 368 | 373 | 219,600 |
| 2024/05/07 | 370 | 370 | 365 | 365 | 23,500 |
| 2024/05/02 | 368 | 369 | 364 | 366 | 24,500 |
| 2024/05/01 | 370 | 374 | 365 | 365 | 22,700 |
| 2024/04/30 | 373 | 373 | 368 | 369 | 13,000 |
| 2024/04/26 | 374 | 375 | 366 | 366 | 27,200 |
| 2024/04/25 | 377 | 379 | 371 | 371 | 19,000 |
| 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 |