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 |
---|---|---|---|---|---|
2012/12/28 | 404 | 414 | 402 | 406 | 55,400 |
2012/12/27 | 406 | 417 | 401 | 402 | 57,200 |
2012/12/26 | 406 | 416 | 397 | 405 | 52,700 |
2012/12/25 | 428 | 428 | 407 | 409 | 80,500 |
2012/12/21 | 445 | 460 | 418 | 424 | 220,000 |
2012/12/20 | 515 | 545 | 437 | 457 | 836,400 |
2012/12/19 | 385 | 465 | 384 | 465 | 482,100 |
2012/12/18 | 385 | 385 | 381 | 385 | 35,900 |
2012/12/17 | 380 | 387 | 376 | 383 | 30,500 |
2012/12/14 | 382 | 384 | 378 | 381 | 23,600 |
2012/12/13 | 381 | 388 | 379 | 382 | 29,000 |
2012/12/12 | 378 | 385 | 374 | 379 | 28,500 |
2012/12/11 | 380 | 382 | 376 | 378 | 21,600 |
2012/12/10 | 396 | 403 | 379 | 379 | 102,500 |
2012/12/07 | 379 | 388 | 378 | 388 | 34,200 |
2012/12/06 | 376 | 383 | 375 | 383 | 28,100 |
2012/12/05 | 374 | 379 | 374 | 376 | 13,100 |
2012/12/04 | 374 | 383 | 372 | 380 | 30,500 |
2012/12/03 | 385 | 389 | 373 | 376 | 38,900 |
2012/11/30 | 387 | 396 | 380 | 389 | 67,100 |
2012/11/29 | 370 | 380 | 369 | 376 | 13,900 |
2012/11/28 | 372 | 375 | 368 | 369 | 20,100 |
2012/11/27 | 378 | 378 | 368 | 374 | 33,900 |
2012/11/26 | 385 | 386 | 370 | 377 | 26,500 |
2012/11/22 | 385 | 386 | 380 | 385 | 11,300 |
2012/11/21 | 389 | 389 | 383 | 383 | 12,400 |
2012/11/20 | 383 | 393 | 376 | 389 | 25,600 |
2012/11/19 | 377 | 383 | 374 | 381 | 14,800 |
2012/11/16 | 374 | 385 | 366 | 379 | 19,700 |
2012/11/15 | 373 | 378 | 360 | 373 | 22,000 |
2012/11/14 | 381 | 381 | 372 | 374 | 26,100 |
2012/11/13 | 389 | 389 | 379 | 382 | 25,300 |
2012/11/12 | 392 | 394 | 390 | 390 | 12,700 |
2012/11/09 | 396 | 400 | 390 | 397 | 39,600 |
2012/11/08 | 402 | 413 | 393 | 397 | 38,700 |
2012/11/07 | 412 | 430 | 402 | 410 | 66,600 |
2012/11/06 | 390 | 455 | 390 | 420 | 208,800 |
2012/11/05 | 395 | 395 | 390 | 392 | 16,100 |
2012/11/02 | 392 | 396 | 390 | 396 | 20,600 |
2012/11/01 | 388 | 394 | 387 | 390 | 12,600 |
2012/10/31 | 389 | 394 | 386 | 389 | 15,700 |
2012/10/30 | 396 | 396 | 388 | 392 | 13,200 |
2012/10/29 | 391 | 400 | 385 | 397 | 26,800 |
2012/10/26 | 398 | 403 | 389 | 391 | 34,300 |
2012/10/25 | 387 | 405 | 383 | 395 | 42,400 |
2012/10/24 | 389 | 395 | 383 | 386 | 29,200 |
2012/10/23 | 405 | 408 | 393 | 393 | 29,900 |
2012/10/22 | 402 | 413 | 401 | 401 | 27,500 |
2012/10/19 | 397 | 422 | 390 | 413 | 60,500 |
2012/10/18 | 402 | 402 | 383 | 394 | 20,200 |
2012/10/17 | 402 | 402 | 379 | 394 | 25,000 |
2012/10/16 | 387 | 388 | 370 | 386 | 23,200 |
2012/10/15 | 387 | 391 | 377 | 384 | 21,800 |
2012/10/12 | 392 | 396 | 384 | 386 | 25,300 |
2012/10/11 | 394 | 398 | 390 | 392 | 19,000 |
2012/10/10 | 410 | 411 | 394 | 394 | 32,400 |
2012/10/09 | 431 | 433 | 406 | 415 | 34,600 |
2012/10/05 | 405 | 432 | 400 | 432 | 67,100 |
2012/10/04 | 406 | 414 | 391 | 401 | 73,600 |
2012/10/03 | 443 | 451 | 407 | 411 | 299,100 |
2012/10/02 | 451 | 467 | 448 | 467 | 126,100 |
2012/10/01 | 392 | 394 | 383 | 387 | 25,000 |
2012/09/28 | 372 | 394 | 370 | 392 | 45,500 |
2012/09/27 | 368 | 380 | 358 | 369 | 58,400 |
2012/09/26 | 380 | 390 | 367 | 378 | 34,400 |
2012/09/25 | 382 | 395 | 381 | 382 | 16,000 |
2012/09/24 | 393 | 393 | 381 | 385 | 23,000 |
2012/09/21 | 389 | 398 | 388 | 390 | 23,500 |
2012/09/20 | 396 | 399 | 390 | 390 | 45,100 |
2012/09/19 | 404 | 410 | 396 | 401 | 38,000 |
2012/09/18 | 420 | 421 | 403 | 406 | 46,600 |
2012/09/14 | 400 | 440 | 397 | 412 | 177,700 |
2012/09/13 | 394 | 397 | 392 | 396 | 12,600 |
2012/09/12 | 388 | 399 | 387 | 399 | 24,000 |
2012/09/11 | 388 | 397 | 386 | 391 | 15,500 |
2012/09/10 | 391 | 397 | 385 | 392 | 16,000 |
2012/09/07 | 391 | 399 | 391 | 394 | 21,800 |
2012/09/06 | 396 | 413 | 389 | 392 | 51,200 |
2012/09/05 | 407 | 407 | 392 | 394 | 26,300 |
2012/09/04 | 410 | 415 | 405 | 408 | 18,800 |
2012/09/03 | 415 | 420 | 411 | 412 | 13,500 |
2012/08/31 | 409 | 420 | 409 | 410 | 15,100 |
2012/08/30 | 420 | 426 | 405 | 411 | 23,600 |
2012/08/29 | 424 | 428 | 416 | 422 | 17,300 |
2012/08/28 | 437 | 443 | 424 | 424 | 31,700 |
2012/08/27 | 439 | 455 | 432 | 432 | 30,200 |
2012/08/24 | 444 | 449 | 431 | 437 | 26,800 |
2012/08/23 | 459 | 459 | 436 | 449 | 49,000 |
2012/08/22 | 475 | 487 | 460 | 460 | 59,700 |
2012/08/21 | 550 | 554 | 475 | 475 | 342,300 |
2012/08/20 | 454 | 502 | 444 | 502 | 101,400 |
2012/08/17 | 416 | 446 | 414 | 422 | 60,000 |
2012/08/16 | 409 | 446 | 404 | 424 | 45,000 |
2012/08/15 | 400 | 409 | 396 | 401 | 23,000 |
2012/08/14 | 403 | 408 | 395 | 399 | 17,300 |
2012/08/13 | 405 | 411 | 401 | 403 | 14,100 |
2012/08/10 | 398 | 430 | 398 | 401 | 53,900 |
2012/08/09 | 398 | 400 | 388 | 390 | 51,700 |
2012/08/08 | 411 | 430 | 406 | 406 | 35,600 |
2012/08/07 | 410 | 425 | 395 | 416 | 75,500 |
2012/08/06 | 454 | 454 | 408 | 409 | 61,000 |
2012/08/03 | 454 | 458 | 426 | 436 | 45,000 |
2012/08/02 | 459 | 478 | 459 | 462 | 19,000 |
2012/08/01 | 485 | 485 | 458 | 458 | 42,000 |
2012/07/31 | 466 | 470 | 451 | 461 | 59,200 |
2012/07/30 | 500 | 519 | 482 | 482 | 79,900 |
2012/07/27 | 470 | 492 | 468 | 477 | 73,400 |
2012/07/26 | 448 | 477 | 442 | 466 | 74,600 |
2012/07/25 | 445 | 470 | 433 | 444 | 86,900 |
2012/07/24 | 489 | 515 | 437 | 450 | 224,800 |
2012/07/23 | 496 | 520 | 486 | 486 | 129,600 |
2012/07/20 | 485 | 533 | 480 | 485 | 177,500 |
2012/07/19 | 550 | 557 | 487 | 503 | 287,400 |
2012/07/18 | 561 | 587 | 551 | 570 | 736,300 |
2012/07/17 | 651 | 651 | 651 | 651 | 4,100 |
2012/07/13 | 790 | 805 | 777 | 801 | 39,100 |
2012/07/12 | 790 | 827 | 790 | 790 | 42,600 |
2012/07/11 | 792 | 809 | 785 | 790 | 52,500 |
2012/07/10 | 790 | 825 | 786 | 817 | 55,500 |
2012/07/09 | 795 | 818 | 785 | 786 | 35,200 |
2012/07/06 | 836 | 837 | 806 | 807 | 48,000 |
2012/07/05 | 856 | 856 | 835 | 840 | 40,800 |
2012/07/04 | 820 | 873 | 811 | 841 | 140,000 |
2012/07/03 | 827 | 835 | 804 | 826 | 37,200 |
2012/07/02 | 859 | 859 | 808 | 812 | 83,100 |
2012/06/29 | 798 | 890 | 775 | 837 | 238,000 |
2012/06/28 | 784 | 807 | 770 | 783 | 49,200 |
2012/06/27 | 791 | 810 | 755 | 768 | 90,200 |
2012/06/26 | 822 | 822 | 793 | 794 | 58,000 |
2012/06/25 | 840 | 845 | 824 | 824 | 63,800 |
2012/06/22 | 841 | 848 | 837 | 842 | 58,100 |
2012/06/21 | 848 | 898 | 840 | 869 | 116,700 |
2012/06/20 | 827 | 855 | 824 | 840 | 87,200 |
2012/06/19 | 833 | 891 | 826 | 830 | 107,900 |
2012/06/18 | 839 | 868 | 816 | 848 | 139,600 |
2012/06/15 | 819 | 880 | 789 | 789 | 212,300 |
2012/06/14 | 906 | 906 | 858 | 858 | 89,300 |
2012/06/13 | 950 | 950 | 864 | 892 | 223,100 |
2012/06/12 | 999 | 999 | 930 | 935 | 149,200 |
2012/06/11 | 999 | 1,030 | 989 | 998 | 102,300 |
2012/06/08 | 1,030 | 1,079 | 989 | 1,009 | 164,100 |
2012/06/07 | 1,150 | 1,162 | 1,026 | 1,055 | 221,900 |
2012/06/06 | 1,117 | 1,170 | 1,084 | 1,100 | 381,300 |
2012/06/05 | 1,011 | 1,115 | 1,010 | 1,087 | 407,900 |
2012/06/04 | 947 | 1,034 | 941 | 1,005 | 184,000 |
2012/06/01 | 1,011 | 1,079 | 950 | 992 | 453,400 |
2012/05/31 | 869 | 949 | 856 | 936 | 125,000 |
2012/05/30 | 915 | 966 | 890 | 913 | 246,700 |
2012/05/29 | 830 | 905 | 812 | 885 | 113,400 |
2012/05/28 | 821 | 870 | 821 | 840 | 77,800 |
2012/05/25 | 815 | 908 | 798 | 828 | 213,900 |
2012/05/24 | 839 | 839 | 786 | 805 | 112,800 |
2012/05/23 | 900 | 902 | 816 | 820 | 97,500 |
2012/05/22 | 903 | 920 | 863 | 870 | 83,800 |
2012/05/21 | 880 | 924 | 870 | 888 | 94,800 |
2012/05/18 | 925 | 947 | 888 | 891 | 143,400 |
2012/05/17 | 964 | 1,000 | 925 | 970 | 113,200 |
2012/05/16 | 1,037 | 1,044 | 962 | 979 | 234,000 |
2012/05/15 | 810 | 1,050 | 750 | 962 | 487,000 |
2012/05/14 | 1,010 | 1,014 | 900 | 900 | 177,900 |
2012/05/11 | 1,016 | 1,109 | 998 | 1,045 | 255,100 |
2012/05/10 | 980 | 1,044 | 956 | 1,016 | 146,300 |
2012/05/09 | 1,040 | 1,074 | 962 | 973 | 291,400 |
2012/05/08 | 1,182 | 1,199 | 1,041 | 1,124 | 319,400 |
2012/05/07 | 1,170 | 1,234 | 1,132 | 1,179 | 671,300 |
2012/05/02 | 1,052 | 1,173 | 1,040 | 1,099 | 469,300 |
2012/05/01 | 1,032 | 1,078 | 1,020 | 1,020 | 190,900 |
2012/04/27 | 1,126 | 1,151 | 1,016 | 1,020 | 290,700 |
2012/04/26 | 1,170 | 1,249 | 1,088 | 1,100 | 463,400 |
2012/04/25 | 1,242 | 1,253 | 1,143 | 1,169 | 487,700 |
2012/04/24 | 1,302 | 1,355 | 1,230 | 1,290 | 867,500 |
2012/04/23 | 1,099 | 1,355 | 1,088 | 1,331 | 1,344,500 |
2012/04/20 | 1,080 | 1,096 | 1,038 | 1,066 | 391,900 |
2012/04/19 | 969 | 1,100 | 945 | 1,026 | 1,238,800 |
2012/04/18 | 914 | 984 | 902 | 966 | 524,900 |
2012/04/17 | 901 | 944 | 887 | 895 | 226,900 |
2012/04/16 | 970 | 998 | 925 | 931 | 586,800 |
2012/04/13 | 874 | 895 | 860 | 880 | 224,900 |
2012/04/12 | 866 | 920 | 833 | 864 | 445,000 |
2012/04/11 | 783 | 949 | 777 | 887 | 814,900 |
2012/04/10 | 885 | 888 | 800 | 809 | 473,300 |
2012/04/09 | 1,005 | 1,024 | 893 | 919 | 737,400 |
2012/04/06 | 857 | 979 | 848 | 979 | 1,648,400 |
2012/04/05 | 810 | 874 | 787 | 829 | 638,500 |
2012/04/04 | 814 | 931 | 804 | 840 | 1,478,200 |
2012/04/03 | 856 | 880 | 792 | 799 | 550,500 |
2012/04/02 | 950 | 973 | 856 | 862 | 484,600 |
2012/03/30 | 903 | 986 | 891 | 912 | 722,500 |
2012/03/29 | 1,000 | 1,027 | 923 | 931 | 664,000 |
2012/03/28 | 1,072 | 1,129 | 934 | 1,060 | 1,396,700 |
2012/03/27 | 1,180 | 1,220 | 1,000 | 1,073 | 1,689,200 |
2012/03/26 | 1,660 | 1,747 | 1,300 | 1,300 | 566,500 |
2012/03/23 | 1,888 | 1,998 | 1,401 | 1,700 | 1,267,200 |
2012/03/22 | 1,478 | 1,688 | 1,393 | 1,688 | 776,400 |
2012/03/21 | 1,388 | 1,388 | 1,285 | 1,388 | 447,200 |
2012/03/19 | 1,088 | 1,088 | 1,088 | 1,088 | 32,200 |
2012/03/16 | 1,315 | 1,315 | 755 | 893 | 939,900 |
2012/03/15 | 1,015 | 1,015 | 1,015 | 1,015 | 43,400 |
2012/03/14 | 675 | 865 | 669 | 865 | 783,500 |
2012/03/13 | 665 | 665 | 665 | 665 | 176,900 |
2012/03/12 | 565 | 565 | 565 | 565 | 57,300 |
2012/03/09 | 485 | 485 | 485 | 485 | 43,500 |
2012/03/08 | 325 | 405 | 325 | 405 | 502,500 |
2012/03/07 | 336 | 336 | 325 | 325 | 72,100 |
2012/03/06 | 321 | 344 | 317 | 339 | 142,700 |
2012/03/05 | 302 | 345 | 301 | 321 | 219,500 |
2012/03/02 | 305 | 305 | 290 | 302 | 102,200 |
2012/03/01 | 320 | 320 | 300 | 303 | 174,900 |
2012/02/29 | 347 | 350 | 333 | 336 | 132,200 |
2012/02/28 | 348 | 360 | 320 | 349 | 372,900 |
2012/02/27 | 300 | 364 | 295 | 364 | 975,400 |
2012/02/24 | 277 | 296 | 277 | 284 | 122,300 |
2012/02/23 | 271 | 275 | 268 | 275 | 79,600 |
2012/02/22 | 270 | 272 | 268 | 270 | 58,800 |
2012/02/21 | 285 | 292 | 270 | 270 | 93,700 |
2012/02/20 | 283 | 304 | 274 | 279 | 170,600 |
2012/02/17 | 270 | 275 | 270 | 273 | 59,600 |
2012/02/16 | 269 | 273 | 268 | 270 | 76,500 |
2012/02/15 | 268 | 270 | 267 | 268 | 24,100 |
2012/02/14 | 267 | 269 | 267 | 268 | 11,500 |
2012/02/13 | 271 | 271 | 266 | 266 | 28,000 |
2012/02/10 | 270 | 270 | 266 | 269 | 20,300 |
2012/02/09 | 265 | 270 | 265 | 267 | 17,100 |
2012/02/08 | 272 | 272 | 262 | 268 | 64,600 |
2012/02/07 | 270 | 273 | 266 | 270 | 41,100 |
2012/02/06 | 266 | 273 | 262 | 266 | 116,800 |
2012/02/03 | 270 | 270 | 258 | 262 | 36,300 |
2012/02/02 | 270 | 277 | 268 | 270 | 67,700 |
2012/02/01 | 269 | 270 | 266 | 267 | 22,600 |
2012/01/31 | 265 | 270 | 265 | 265 | 25,500 |
2012/01/30 | 271 | 271 | 265 | 267 | 17,300 |
2012/01/27 | 270 | 275 | 267 | 269 | 38,600 |
2012/01/26 | 270 | 270 | 267 | 270 | 24,100 |
2012/01/25 | 270 | 270 | 268 | 269 | 33,600 |
2012/01/24 | 268 | 270 | 264 | 265 | 7,500 |
2012/01/23 | 270 | 270 | 260 | 269 | 47,500 |
2012/01/20 | 260 | 263 | 252 | 257 | 9,900 |
2012/01/19 | 262 | 262 | 256 | 260 | 16,200 |
2012/01/18 | 270 | 270 | 260 | 262 | 11,300 |
2012/01/17 | 266 | 270 | 257 | 270 | 10,700 |
2012/01/16 | 275 | 276 | 262 | 264 | 27,300 |
2012/01/13 | 281 | 287 | 275 | 280 | 18,500 |
2012/01/12 | 295 | 295 | 286 | 288 | 10,300 |
2012/01/11 | 294 | 300 | 290 | 295 | 61,000 |
2012/01/10 | 291 | 299 | 280 | 294 | 36,400 |
2012/01/06 | 341 | 341 | 331 | 334 | 7,800 |
2012/01/05 | 340 | 345 | 333 | 340 | 16,800 |
2012/01/04 | 328 | 343 | 322 | 335 | 29,300 |