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
2011/12/30 328 338 326 327 4,200
2011/12/29 327 335 324 335 4,300
2011/12/28 329 332 325 327 7,600
2011/12/27 329 338 328 330 6,600
2011/12/26 333 342 327 331 6,300
2011/12/22 335 350 326 336 11,300
2011/12/21 340 350 330 342 9,900
2011/12/20 336 340 334 334 4,000
2011/12/19 354 354 332 344 16,500
2011/12/16 325 349 324 330 11,800
2011/12/15 351 354 321 325 16,100
2011/12/14 355 355 340 343 7,300
2011/12/13 347 354 346 351 3,900
2011/12/12 353 356 346 350 4,700
2011/12/09 349 358 345 349 9,300
2011/12/08 350 357 348 356 24,700
2011/12/07 387 387 363 366 13,600
2011/12/06 366 406 366 379 28,800
2011/12/05 353 367 353 358 7,400
2011/12/02 351 357 350 353 4,200
2011/12/01 352 359 346 346 5,700
2011/11/30 349 350 340 350 4,700
2011/11/29 344 365 339 354 10,800
2011/11/28 329 345 329 341 5,700
2011/11/25 327 331 326 328 4,700
2011/11/24 331 333 329 330 2,400
2011/11/22 337 340 332 339 2,900
2011/11/21 340 342 330 332 4,700
2011/11/18 348 349 339 340 5,600
2011/11/17 354 368 342 354 12,100
2011/11/16 380 380 350 370 28,200
2011/11/15 393 401 380 380 3,700
2011/11/14 400 403 393 393 1,000
2011/11/11 400 400 388 396 3,100
2011/11/10 401 401 385 392 4,700
2011/11/09 418 418 402 409 2,700
2011/11/08 417 422 406 410 4,400
2011/11/07 420 422 412 416 1,800
2011/11/04 421 429 417 424 800
2011/11/02 419 433 412 421 8,600
2011/11/01 426 434 426 427 3,100
2011/10/31 433 435 425 431 4,700
2011/10/28 444 444 427 441 4,500
2011/10/27 439 450 437 441 5,700
2011/10/26 435 443 427 430 5,000
2011/10/25 444 447 432 442 8,400
2011/10/24 418 436 418 429 8,400
2011/10/21 417 420 410 418 7,900
2011/10/20 426 426 422 425 5,400
2011/10/19 435 436 423 430 7,100
2011/10/18 441 447 434 434 6,000
2011/10/17 450 465 445 447 22,300
2011/10/14 450 495 450 463 60,700
2011/10/13 425 443 420 432 18,300
2011/10/12 426 430 418 422 9,500
2011/10/11 430 450 420 429 19,400
2011/10/07 439 457 438 446 1,200
2011/10/06 451 460 430 439 5,000
2011/10/05 500 500 450 450 12,000
2011/10/04 492 500 485 500 1,700
2011/10/03 513 521 500 509 6,400
2011/09/30 510 534 510 534 3,600
2011/09/29 520 530 511 530 2,900
2011/09/28 550 550 525 534 2,200
2011/09/27 533 553 530 550 800
2011/09/26 565 565 536 536 3,300
2011/09/22 564 565 555 565 1,100
2011/09/21 577 587 573 574 3,100
2011/09/20 585 588 578 587 900
2011/09/16 595 595 576 585 2,900
2011/09/15 590 590 581 586 1,200
2011/09/14 586 600 580 590 6,000
2011/09/13 612 613 600 600 2,300
2011/09/12 600 600 589 600 1,200
2011/09/09 591 606 591 600 1,800
2011/09/08 610 615 590 601 800
2011/09/07 599 600 586 600 2,400
2011/09/06 620 620 590 600 1,700
2011/09/05 614 614 590 600 3,400
2011/09/02 613 630 613 629 1,400
2011/09/01 630 639 616 616 2,800
2011/08/31 628 635 628 630 900
2011/08/30 613 630 613 625 1,500
2011/08/29 612 612 602 609 700
2011/08/26 590 604 590 604 600
2011/08/25 582 598 582 598 600
2011/08/24 587 589 584 584 600
2011/08/23 585 597 582 597 1,700
2011/08/22 590 600 586 588 2,400
2011/08/19 610 610 600 610 2,300
2011/08/18 625 630 625 630 900
2011/08/17 628 638 628 629 2,700
2011/08/16 629 642 623 642 1,600
2011/08/15 643 643 617 639 1,800
2011/08/12 615 625 610 625 2,700
2011/08/11 599 610 599 605 4,000
2011/08/10 632 633 580 627 6,500
2011/08/09 598 602 580 602 9,900
2011/08/08 641 658 619 624 4,400
2011/08/05 649 660 647 660 6,400
2011/08/04 683 698 673 683 4,800
2011/08/03 701 701 691 691 5,700
2011/08/02 730 730 701 702 14,200
2011/08/01 722 739 722 730 2,800
2011/07/29 747 762 726 728 6,800
2011/07/28 749 764 749 750 6,400
2011/07/27 760 764 754 764 5,500
2011/07/26 752 770 750 760 9,600
2011/07/25 786 793 751 759 21,800
2011/07/22 790 799 777 780 19,800
2011/07/21 802 819 802 804 5,700
2011/07/20 805 828 790 820 6,400
2011/07/19 811 828 777 810 17,000
2011/07/15 906 906 856 856 9,800
2011/07/14 907 911 900 907 6,600
2011/07/13 880 907 870 907 7,900
2011/07/12 930 930 882 895 17,200
2011/07/11 836 945 836 930 43,300
2011/07/08 815 830 814 822 9,500
2011/07/07 808 812 805 808 4,000
2011/07/06 803 819 802 810 5,600
2011/07/05 808 815 800 809 8,400
2011/07/04 815 824 812 820 7,100
2011/07/01 820 820 802 810 10,800
2011/06/30 815 833 811 820 6,800
2011/06/29 810 810 802 810 4,200
2011/06/28 790 815 790 792 4,500
2011/06/27 782 790 781 782 5,500
2011/06/24 780 790 778 782 5,000
2011/06/23 795 795 787 794 2,000
2011/06/22 775 796 775 782 2,500
2011/06/21 774 781 773 773 3,100
2011/06/20 771 777 771 772 4,800
2011/06/17 790 790 770 780 5,500
2011/06/16 790 805 790 795 4,500
2011/06/15 800 800 772 785 4,100
2011/06/14 795 807 787 798 4,500
2011/06/13 780 808 780 795 5,200
2011/06/10 810 810 770 797 10,100
2011/06/09 809 820 790 814 14,100
2011/06/08 820 835 805 824 4,600
2011/06/07 840 850 815 817 5,300
2011/06/06 853 855 840 840 6,600
2011/06/03 870 890 855 868 5,200
2011/06/02 860 872 851 865 5,400
2011/06/01 865 885 865 885 3,200
2011/05/31 870 870 851 858 3,000
2011/05/30 875 885 869 875 5,700
2011/05/27 908 908 845 870 8,100
2011/05/26 905 920 904 910 3,900
2011/05/25 955 970 906 920 5,300
2011/05/24 960 960 942 945 2,000
2011/05/23 980 980 960 960 1,800
2011/05/20 984 987 970 980 2,000
2011/05/19 988 988 959 984 4,200
2011/05/18 977 977 965 973 1,800
2011/05/17 989 1,020 970 971 2,200
2011/05/16 970 1,009 970 1,009 600
2011/05/13 1,018 1,018 951 985 5,000
2011/05/12 1,020 1,025 1,009 1,009 3,300
2011/05/11 1,029 1,035 1,010 1,025 2,800
2011/05/10 1,038 1,038 1,006 1,029 1,900
2011/05/09 1,040 1,040 1,015 1,039 5,800
2011/05/06 1,030 1,041 999 1,031 6,300
2011/05/02 1,032 1,050 1,032 1,050 3,600
2011/04/28 1,021 1,060 1,021 1,030 3,100
2011/04/27 985 1,021 982 1,021 3,700
2011/04/26 1,007 1,008 999 1,000 5,300
2011/04/25 1,031 1,050 1,023 1,030 2,700
2011/04/22 1,100 1,100 1,011 1,050 10,200
2011/04/21 1,104 1,110 1,073 1,099 8,500
2011/04/20 1,069 1,098 1,050 1,097 13,100
2011/04/19 1,062 1,120 1,054 1,055 31,900
2011/04/18 1,039 1,050 1,022 1,040 5,200
2011/04/15 1,000 1,035 995 1,021 11,300
2011/04/14 927 1,000 927 985 21,900
2011/04/13 930 945 905 940 9,700
2011/04/12 990 1,000 925 925 11,400
2011/04/11 940 980 927 979 4,500
2011/04/08 939 939 922 938 4,200
2011/04/07 928 950 920 939 13,400
2011/04/06 923 940 900 920 6,400
2011/04/05 940 955 925 936 7,600
2011/04/04 930 943 930 931 11,200
2011/04/01 920 936 911 920 8,800
2011/03/31 913 935 913 917 7,200
2011/03/30 900 918 899 911 6,100
2011/03/29 929 929 888 915 15,000
2011/03/28 930 980 920 929 19,400
2011/03/25 949 950 900 935 5,800
2011/03/24 940 970 930 949 11,400
2011/03/23 945 945 880 923 9,500
2011/03/22 949 954 918 930 27,900
2011/03/18 900 920 860 889 20,600
2011/03/17 723 800 723 800 23,100
2011/03/16 758 815 737 808 48,800
2011/03/15 908 916 773 773 33,300
2011/03/14 923 956 923 923 100,900
2011/03/11 1,231 1,250 1,220 1,223 9,900
2011/03/10 1,258 1,300 1,240 1,240 15,400
2011/03/09 1,269 1,269 1,247 1,248 5,700
2011/03/08 1,240 1,280 1,231 1,265 14,700
2011/03/07 1,290 1,290 1,251 1,251 16,100
2011/03/04 1,338 1,339 1,272 1,289 37,300
2011/03/03 1,359 1,359 1,316 1,316 13,700
2011/03/02 1,315 1,370 1,315 1,346 17,200
2011/03/01 1,312 1,350 1,300 1,344 19,000
2011/02/28 1,340 1,372 1,290 1,300 42,700
2011/02/25 1,290 1,323 1,290 1,323 13,400
2011/02/24 1,301 1,320 1,265 1,280 17,600
2011/02/23 1,267 1,336 1,266 1,327 30,400
2011/02/22 1,341 1,350 1,281 1,283 48,000
2011/02/21 1,405 1,405 1,340 1,350 59,600
2011/02/18 1,420 1,423 1,386 1,398 46,100
2011/02/17 1,380 1,423 1,363 1,409 78,300
2011/02/16 1,363 1,380 1,339 1,373 51,600
2011/02/15 1,360 1,376 1,348 1,355 33,900
2011/02/14 1,324 1,346 1,313 1,340 24,300
2011/02/10 1,330 1,350 1,314 1,321 24,400
2011/02/09 1,370 1,394 1,323 1,340 73,900
2011/02/08 1,286 1,356 1,286 1,349 64,600
2011/02/07 1,256 1,293 1,250 1,289 37,000
2011/02/04 1,255 1,269 1,225 1,237 24,100
2011/02/03 1,250 1,255 1,214 1,255 28,000
2011/02/02 1,305 1,306 1,250 1,252 66,000
2011/02/01 1,335 1,361 1,300 1,300 79,200
2011/01/31 1,285 1,314 1,264 1,305 51,700
2011/01/28 1,247 1,343 1,231 1,315 183,700
2011/01/27 1,241 1,260 1,225 1,233 51,000
2011/01/26 1,250 1,268 1,205 1,258 75,800
2011/01/25 1,259 1,270 1,185 1,234 114,400
2011/01/24 1,120 1,254 1,081 1,230 144,700
2011/01/21 1,150 1,189 1,080 1,100 117,000
2011/01/20 1,211 1,211 1,125 1,150 160,400
2011/01/19 1,300 1,310 1,212 1,222 180,900
2011/01/18 1,338 1,338 1,292 1,306 98,300
2011/01/17 1,328 1,356 1,313 1,321 79,600
2011/01/14 1,308 1,335 1,304 1,319 59,500
2011/01/13 1,334 1,344 1,303 1,317 82,800
2011/01/12 1,360 1,426 1,330 1,350 139,000
2011/01/11 1,344 1,360 1,290 1,359 140,300
2011/01/07 1,395 1,405 1,297 1,299 170,600
2011/01/06 1,401 1,401 1,289 1,381 193,800
2011/01/05 1,390 1,450 1,390 1,409 116,600
2011/01/04 1,550 1,550 1,441 1,444 173,000

このページの先頭へ