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 |
---|---|---|---|---|---|
2013/12/30 | 752 | 850 | 725 | 726 | 1,035,100 |
2013/12/27 | 708 | 708 | 708 | 708 | 29,600 |
2013/12/26 | 622 | 622 | 597 | 608 | 41,000 |
2013/12/25 | 546 | 625 | 546 | 612 | 147,400 |
2013/12/24 | 590 | 590 | 551 | 552 | 53,000 |
2013/12/20 | 607 | 610 | 595 | 596 | 24,000 |
2013/12/19 | 595 | 611 | 595 | 607 | 27,800 |
2013/12/18 | 612 | 616 | 596 | 601 | 58,300 |
2013/12/17 | 609 | 625 | 605 | 612 | 29,500 |
2013/12/16 | 639 | 644 | 590 | 606 | 105,300 |
2013/12/13 | 641 | 648 | 633 | 634 | 48,900 |
2013/12/12 | 655 | 666 | 643 | 643 | 46,100 |
2013/12/11 | 663 | 673 | 659 | 661 | 33,100 |
2013/12/10 | 666 | 672 | 654 | 661 | 50,300 |
2013/12/09 | 681 | 681 | 652 | 675 | 80,100 |
2013/12/06 | 688 | 690 | 674 | 674 | 46,500 |
2013/12/05 | 697 | 706 | 670 | 695 | 78,700 |
2013/12/04 | 700 | 700 | 682 | 693 | 47,500 |
2013/12/03 | 728 | 729 | 705 | 709 | 60,500 |
2013/12/02 | 706 | 723 | 700 | 719 | 55,300 |
2013/11/29 | 695 | 727 | 689 | 706 | 110,700 |
2013/11/28 | 702 | 705 | 684 | 695 | 49,600 |
2013/11/27 | 706 | 712 | 680 | 682 | 110,100 |
2013/11/26 | 729 | 738 | 702 | 721 | 120,000 |
2013/11/25 | 800 | 833 | 715 | 750 | 404,700 |
2013/11/22 | 673 | 759 | 673 | 755 | 201,900 |
2013/11/21 | 700 | 716 | 670 | 671 | 59,200 |
2013/11/20 | 680 | 700 | 665 | 684 | 45,800 |
2013/11/19 | 713 | 740 | 682 | 688 | 113,100 |
2013/11/18 | 660 | 746 | 660 | 715 | 382,800 |
2013/11/15 | 648 | 677 | 642 | 646 | 40,500 |
2013/11/14 | 670 | 679 | 651 | 657 | 41,000 |
2013/11/13 | 643 | 662 | 638 | 662 | 47,700 |
2013/11/12 | 620 | 646 | 620 | 639 | 56,400 |
2013/11/11 | 651 | 670 | 613 | 622 | 53,900 |
2013/11/08 | 670 | 677 | 647 | 655 | 58,600 |
2013/11/07 | 681 | 685 | 676 | 684 | 9,300 |
2013/11/06 | 690 | 698 | 676 | 689 | 15,400 |
2013/11/05 | 674 | 686 | 669 | 686 | 20,600 |
2013/11/01 | 680 | 692 | 659 | 674 | 36,500 |
2013/10/31 | 699 | 699 | 675 | 680 | 25,300 |
2013/10/30 | 720 | 730 | 691 | 692 | 31,000 |
2013/10/29 | 720 | 785 | 718 | 735 | 61,900 |
2013/10/28 | 702 | 745 | 688 | 720 | 60,800 |
2013/10/25 | 696 | 700 | 686 | 693 | 10,300 |
2013/10/24 | 682 | 698 | 666 | 696 | 46,000 |
2013/10/23 | 700 | 700 | 675 | 678 | 38,800 |
2013/10/22 | 700 | 715 | 690 | 701 | 24,200 |
2013/10/21 | 699 | 703 | 694 | 703 | 24,100 |
2013/10/18 | 698 | 703 | 687 | 691 | 17,100 |
2013/10/17 | 689 | 700 | 689 | 694 | 13,500 |
2013/10/16 | 705 | 708 | 681 | 683 | 34,800 |
2013/10/15 | 704 | 710 | 700 | 703 | 14,300 |
2013/10/11 | 700 | 717 | 686 | 695 | 29,300 |
2013/10/10 | 705 | 720 | 690 | 690 | 22,400 |
2013/10/09 | 679 | 708 | 677 | 696 | 7,800 |
2013/10/08 | 670 | 694 | 659 | 689 | 26,200 |
2013/10/07 | 735 | 741 | 696 | 699 | 30,300 |
2013/10/04 | 750 | 750 | 715 | 748 | 39,200 |
2013/10/03 | 725 | 745 | 724 | 730 | 25,900 |
2013/10/02 | 764 | 766 | 724 | 736 | 66,300 |
2013/10/01 | 792 | 798 | 760 | 760 | 86,400 |
2013/09/30 | 805 | 830 | 785 | 820 | 96,900 |
2013/09/27 | 767 | 820 | 762 | 814 | 79,000 |
2013/09/26 | 740 | 768 | 720 | 758 | 28,400 |
2013/09/25 | 794 | 795 | 745 | 749 | 60,100 |
2013/09/24 | 750 | 800 | 729 | 799 | 54,500 |
2013/09/20 | 739 | 754 | 722 | 743 | 18,200 |
2013/09/19 | 733 | 755 | 730 | 742 | 25,500 |
2013/09/18 | 740 | 754 | 720 | 732 | 31,000 |
2013/09/17 | 694 | 740 | 694 | 737 | 33,000 |
2013/09/13 | 691 | 700 | 687 | 692 | 12,600 |
2013/09/12 | 716 | 718 | 686 | 701 | 19,200 |
2013/09/11 | 673 | 720 | 673 | 709 | 34,100 |
2013/09/10 | 690 | 690 | 660 | 663 | 22,200 |
2013/09/09 | 691 | 700 | 673 | 695 | 15,400 |
2013/09/06 | 723 | 740 | 670 | 685 | 27,000 |
2013/09/05 | 764 | 766 | 711 | 727 | 29,400 |
2013/09/04 | 722 | 760 | 711 | 749 | 35,000 |
2013/09/03 | 719 | 719 | 701 | 717 | 21,500 |
2013/09/02 | 661 | 694 | 642 | 694 | 27,900 |
2013/08/30 | 657 | 687 | 657 | 671 | 15,000 |
2013/08/29 | 665 | 683 | 658 | 667 | 11,700 |
2013/08/28 | 680 | 681 | 664 | 664 | 37,100 |
2013/08/27 | 691 | 700 | 682 | 687 | 14,000 |
2013/08/26 | 716 | 716 | 688 | 699 | 30,900 |
2013/08/23 | 713 | 737 | 710 | 711 | 24,500 |
2013/08/22 | 717 | 725 | 695 | 707 | 20,200 |
2013/08/21 | 734 | 749 | 704 | 720 | 33,900 |
2013/08/20 | 760 | 781 | 742 | 745 | 48,500 |
2013/08/19 | 697 | 778 | 697 | 775 | 57,400 |
2013/08/16 | 701 | 702 | 689 | 695 | 21,500 |
2013/08/15 | 710 | 710 | 690 | 707 | 15,700 |
2013/08/14 | 728 | 734 | 699 | 711 | 27,700 |
2013/08/13 | 650 | 710 | 650 | 710 | 59,200 |
2013/08/12 | 710 | 719 | 660 | 660 | 64,500 |
2013/08/09 | 735 | 750 | 720 | 726 | 24,300 |
2013/08/08 | 765 | 770 | 719 | 720 | 40,400 |
2013/08/07 | 778 | 796 | 770 | 770 | 25,200 |
2013/08/06 | 824 | 832 | 793 | 800 | 45,800 |
2013/08/05 | 785 | 814 | 752 | 814 | 48,400 |
2013/08/02 | 775 | 800 | 752 | 800 | 41,600 |
2013/08/01 | 744 | 782 | 711 | 761 | 79,400 |
2013/07/31 | 792 | 819 | 764 | 774 | 59,900 |
2013/07/30 | 760 | 809 | 750 | 806 | 67,800 |
2013/07/29 | 831 | 832 | 775 | 775 | 89,200 |
2013/07/26 | 881 | 881 | 831 | 838 | 59,000 |
2013/07/25 | 824 | 895 | 824 | 886 | 118,900 |
2013/07/24 | 800 | 873 | 793 | 850 | 145,400 |
2013/07/23 | 872 | 886 | 770 | 800 | 208,700 |
2013/07/22 | 860 | 914 | 860 | 887 | 81,300 |
2013/07/19 | 932 | 947 | 865 | 875 | 96,100 |
2013/07/18 | 876 | 920 | 853 | 903 | 112,500 |
2013/07/17 | 901 | 910 | 870 | 876 | 108,000 |
2013/07/16 | 859 | 925 | 851 | 923 | 202,000 |
2013/07/12 | 985 | 1,020 | 917 | 964 | 98,200 |
2013/07/11 | 921 | 1,030 | 921 | 970 | 150,800 |
2013/07/10 | 1,070 | 1,099 | 935 | 958 | 202,500 |
2013/07/09 | 1,060 | 1,080 | 971 | 1,040 | 295,000 |
2013/07/08 | 1,230 | 1,238 | 1,051 | 1,120 | 897,700 |
2013/07/05 | 890 | 1,013 | 890 | 1,013 | 229,300 |
2013/07/04 | 855 | 870 | 820 | 863 | 87,300 |
2013/07/03 | 859 | 872 | 802 | 865 | 145,200 |
2013/07/02 | 864 | 895 | 832 | 865 | 229,800 |
2013/07/01 | 760 | 818 | 755 | 809 | 178,800 |
2013/06/28 | 678 | 760 | 662 | 740 | 138,400 |
2013/06/27 | 715 | 715 | 595 | 678 | 280,000 |
2013/06/26 | 789 | 789 | 647 | 660 | 170,700 |
2013/06/25 | 852 | 862 | 741 | 772 | 189,700 |
2013/06/24 | 940 | 955 | 877 | 880 | 53,400 |
2013/06/21 | 935 | 940 | 865 | 932 | 90,800 |
2013/06/20 | 942 | 970 | 930 | 937 | 42,400 |
2013/06/19 | 1,002 | 1,014 | 910 | 941 | 81,100 |
2013/06/18 | 943 | 1,060 | 931 | 974 | 150,400 |
2013/06/17 | 976 | 1,013 | 935 | 958 | 153,600 |
2013/06/14 | 1,133 | 1,219 | 1,030 | 1,051 | 588,700 |
2013/06/13 | 1,013 | 1,013 | 1,013 | 1,013 | 59,000 |
2013/06/12 | 820 | 879 | 807 | 863 | 84,900 |
2013/06/11 | 877 | 915 | 840 | 860 | 102,300 |
2013/06/10 | 850 | 939 | 811 | 891 | 160,900 |
2013/06/07 | 920 | 920 | 780 | 800 | 285,600 |
2013/06/06 | 1,100 | 1,100 | 855 | 930 | 200,400 |
2013/06/05 | 1,170 | 1,192 | 1,107 | 1,112 | 136,500 |
2013/06/04 | 1,160 | 1,197 | 1,101 | 1,117 | 129,300 |
2013/06/03 | 1,160 | 1,231 | 1,146 | 1,160 | 247,700 |
2013/05/31 | 1,379 | 1,379 | 1,230 | 1,250 | 223,800 |
2013/05/30 | 1,318 | 1,385 | 1,230 | 1,259 | 446,400 |
2013/05/29 | 1,140 | 1,388 | 1,121 | 1,388 | 650,600 |
2013/05/28 | 1,030 | 1,140 | 1,030 | 1,089 | 195,200 |
2013/05/27 | 1,149 | 1,194 | 1,070 | 1,089 | 249,700 |
2013/05/24 | 1,140 | 1,290 | 1,020 | 1,197 | 471,100 |
2013/05/23 | 1,245 | 1,313 | 1,010 | 1,020 | 331,700 |
2013/05/22 | 1,238 | 1,314 | 1,159 | 1,195 | 302,200 |
2013/05/21 | 1,329 | 1,395 | 1,160 | 1,250 | 429,700 |
2013/05/20 | 1,458 | 1,690 | 1,350 | 1,449 | 918,200 |
2013/05/17 | 1,355 | 1,595 | 1,300 | 1,595 | 712,700 |
2013/05/16 | 1,390 | 1,444 | 1,090 | 1,295 | 695,000 |
2013/05/15 | 1,770 | 1,789 | 1,255 | 1,390 | 761,300 |
2013/05/14 | 1,725 | 1,950 | 1,630 | 1,655 | 751,600 |
2013/05/13 | 1,896 | 2,079 | 1,680 | 1,845 | 1,018,100 |
2013/05/10 | 2,158 | 2,200 | 1,908 | 1,908 | 837,200 |
2013/05/09 | 2,208 | 2,408 | 2,032 | 2,408 | 3,689,400 |
2013/05/08 | 1,608 | 1,608 | 1,608 | 1,608 | 181,800 |
2013/05/07 | 1,008 | 1,008 | 1,008 | 1,008 | 28,800 |
2013/05/02 | 858 | 858 | 858 | 858 | 30,700 |
2013/05/01 | 708 | 708 | 708 | 708 | 25,200 |
2013/04/30 | 513 | 608 | 511 | 608 | 188,100 |
2013/04/26 | 600 | 625 | 492 | 508 | 469,200 |
2013/04/25 | 500 | 546 | 481 | 546 | 262,000 |
2013/04/24 | 449 | 467 | 440 | 466 | 70,900 |
2013/04/23 | 445 | 457 | 435 | 449 | 65,200 |
2013/04/22 | 454 | 457 | 441 | 446 | 85,000 |
2013/04/19 | 437 | 447 | 428 | 447 | 55,000 |
2013/04/18 | 439 | 449 | 427 | 437 | 36,800 |
2013/04/17 | 430 | 442 | 422 | 439 | 32,000 |
2013/04/16 | 418 | 431 | 414 | 430 | 36,400 |
2013/04/15 | 440 | 448 | 421 | 426 | 46,700 |
2013/04/12 | 410 | 438 | 405 | 438 | 128,500 |
2013/04/11 | 390 | 420 | 390 | 416 | 98,500 |
2013/04/10 | 390 | 397 | 385 | 389 | 24,400 |
2013/04/09 | 400 | 400 | 390 | 393 | 22,700 |
2013/04/08 | 390 | 396 | 383 | 396 | 37,600 |
2013/04/05 | 387 | 391 | 383 | 384 | 40,000 |
2013/04/04 | 393 | 393 | 382 | 386 | 30,600 |
2013/04/03 | 385 | 399 | 385 | 393 | 38,700 |
2013/04/02 | 380 | 395 | 362 | 393 | 121,000 |
2013/04/01 | 440 | 469 | 400 | 409 | 377,900 |
2013/03/29 | 420 | 424 | 400 | 400 | 49,600 |
2013/03/28 | 419 | 423 | 413 | 419 | 23,500 |
2013/03/27 | 423 | 425 | 418 | 423 | 18,200 |
2013/03/26 | 425 | 430 | 417 | 417 | 34,600 |
2013/03/25 | 427 | 429 | 422 | 425 | 51,900 |
2013/03/22 | 433 | 433 | 412 | 419 | 51,500 |
2013/03/21 | 425 | 447 | 416 | 434 | 105,400 |
2013/03/19 | 403 | 433 | 402 | 420 | 155,300 |
2013/03/18 | 402 | 404 | 397 | 397 | 20,900 |
2013/03/15 | 404 | 405 | 399 | 402 | 10,600 |
2013/03/14 | 407 | 407 | 398 | 400 | 9,400 |
2013/03/13 | 408 | 409 | 400 | 403 | 12,800 |
2013/03/12 | 401 | 414 | 400 | 404 | 46,900 |
2013/03/11 | 405 | 407 | 390 | 394 | 37,500 |
2013/03/08 | 411 | 414 | 385 | 403 | 59,700 |
2013/03/07 | 411 | 418 | 404 | 409 | 40,700 |
2013/03/06 | 410 | 425 | 404 | 405 | 45,900 |
2013/03/05 | 425 | 426 | 400 | 403 | 82,700 |
2013/03/04 | 397 | 424 | 397 | 419 | 65,700 |
2013/03/01 | 390 | 398 | 385 | 395 | 32,800 |
2013/02/28 | 391 | 391 | 381 | 386 | 12,800 |
2013/02/27 | 380 | 394 | 376 | 391 | 21,600 |
2013/02/26 | 384 | 388 | 371 | 379 | 38,200 |
2013/02/25 | 381 | 397 | 381 | 389 | 31,200 |
2013/02/22 | 402 | 408 | 368 | 378 | 61,200 |
2013/02/21 | 411 | 411 | 402 | 402 | 34,000 |
2013/02/20 | 408 | 414 | 402 | 406 | 64,800 |
2013/02/19 | 388 | 404 | 387 | 390 | 52,500 |
2013/02/18 | 371 | 403 | 371 | 384 | 128,500 |
2013/02/15 | 383 | 383 | 301 | 342 | 109,000 |
2013/02/14 | 375 | 385 | 372 | 381 | 16,300 |
2013/02/13 | 375 | 387 | 371 | 372 | 47,600 |
2013/02/12 | 403 | 409 | 385 | 392 | 65,300 |
2013/02/08 | 406 | 413 | 403 | 403 | 28,100 |
2013/02/07 | 406 | 410 | 405 | 408 | 20,400 |
2013/02/06 | 409 | 415 | 406 | 410 | 17,500 |
2013/02/05 | 413 | 413 | 405 | 408 | 33,000 |
2013/02/04 | 419 | 421 | 406 | 413 | 58,300 |
2013/02/01 | 418 | 421 | 415 | 418 | 19,200 |
2013/01/31 | 417 | 425 | 414 | 422 | 22,900 |
2013/01/30 | 425 | 429 | 413 | 416 | 50,200 |
2013/01/29 | 434 | 469 | 413 | 420 | 165,500 |
2013/01/28 | 411 | 443 | 410 | 433 | 98,000 |
2013/01/25 | 410 | 414 | 408 | 411 | 23,400 |
2013/01/24 | 405 | 412 | 405 | 410 | 23,200 |
2013/01/23 | 412 | 414 | 401 | 410 | 41,900 |
2013/01/22 | 422 | 426 | 410 | 410 | 46,700 |
2013/01/21 | 414 | 428 | 410 | 426 | 38,900 |
2013/01/18 | 403 | 419 | 403 | 410 | 36,600 |
2013/01/17 | 419 | 422 | 400 | 404 | 63,500 |
2013/01/16 | 444 | 445 | 400 | 416 | 129,200 |
2013/01/15 | 434 | 445 | 429 | 444 | 64,200 |
2013/01/11 | 431 | 436 | 428 | 436 | 47,600 |
2013/01/10 | 420 | 430 | 420 | 426 | 25,000 |
2013/01/09 | 426 | 442 | 420 | 423 | 79,500 |
2013/01/08 | 438 | 438 | 413 | 418 | 67,000 |
2013/01/07 | 416 | 438 | 416 | 437 | 67,700 |
2013/01/04 | 406 | 421 | 405 | 415 | 43,100 |