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 |
---|---|---|---|---|---|
2016/12/30 | 496 | 506 | 490 | 503 | 17,500 |
2016/12/29 | 506 | 506 | 494 | 497 | 17,500 |
2016/12/28 | 498 | 504 | 488 | 503 | 9,300 |
2016/12/27 | 502 | 506 | 494 | 494 | 24,400 |
2016/12/26 | 490 | 505 | 490 | 505 | 33,300 |
2016/12/22 | 478 | 484 | 475 | 484 | 15,100 |
2016/12/21 | 479 | 487 | 479 | 480 | 13,400 |
2016/12/20 | 485 | 490 | 480 | 481 | 17,600 |
2016/12/19 | 480 | 493 | 480 | 481 | 26,800 |
2016/12/16 | 497 | 500 | 487 | 487 | 30,300 |
2016/12/15 | 485 | 499 | 481 | 499 | 27,400 |
2016/12/14 | 484 | 485 | 478 | 479 | 2,200 |
2016/12/13 | 480 | 484 | 476 | 483 | 7,000 |
2016/12/12 | 476 | 490 | 474 | 481 | 17,500 |
2016/12/09 | 471 | 479 | 470 | 476 | 13,000 |
2016/12/08 | 470 | 473 | 466 | 473 | 6,000 |
2016/12/07 | 467 | 468 | 465 | 468 | 4,000 |
2016/12/06 | 464 | 470 | 460 | 469 | 66,200 |
2016/12/05 | 467 | 467 | 460 | 465 | 4,300 |
2016/12/02 | 479 | 479 | 471 | 471 | 7,900 |
2016/12/01 | 480 | 483 | 472 | 479 | 23,000 |
2016/11/30 | 470 | 481 | 470 | 481 | 28,700 |
2016/11/29 | 470 | 473 | 460 | 470 | 13,500 |
2016/11/28 | 452 | 486 | 452 | 477 | 20,500 |
2016/11/25 | 460 | 463 | 455 | 455 | 17,800 |
2016/11/24 | 470 | 476 | 452 | 462 | 32,900 |
2016/11/22 | 483 | 483 | 467 | 470 | 35,900 |
2016/11/21 | 469 | 479 | 468 | 479 | 9,900 |
2016/11/18 | 465 | 470 | 462 | 468 | 11,900 |
2016/11/17 | 463 | 464 | 459 | 463 | 5,200 |
2016/11/16 | 455 | 461 | 454 | 461 | 16,000 |
2016/11/15 | 459 | 460 | 448 | 460 | 14,300 |
2016/11/14 | 448 | 460 | 448 | 457 | 5,500 |
2016/11/11 | 457 | 457 | 447 | 456 | 6,600 |
2016/11/10 | 455 | 461 | 445 | 446 | 31,100 |
2016/11/09 | 466 | 466 | 402 | 439 | 43,600 |
2016/11/08 | 443 | 464 | 440 | 460 | 38,100 |
2016/11/07 | 436 | 450 | 435 | 443 | 7,500 |
2016/11/04 | 435 | 443 | 435 | 436 | 23,700 |
2016/11/02 | 452 | 452 | 442 | 443 | 9,400 |
2016/11/01 | 446 | 456 | 446 | 452 | 5,800 |
2016/10/31 | 463 | 465 | 447 | 451 | 21,900 |
2016/10/28 | 463 | 465 | 462 | 462 | 5,300 |
2016/10/27 | 466 | 467 | 462 | 462 | 22,900 |
2016/10/26 | 469 | 469 | 464 | 466 | 3,500 |
2016/10/25 | 480 | 480 | 461 | 462 | 19,800 |
2016/10/24 | 473 | 487 | 473 | 480 | 6,100 |
2016/10/21 | 482 | 489 | 476 | 477 | 13,600 |
2016/10/20 | 492 | 492 | 482 | 482 | 18,900 |
2016/10/19 | 470 | 489 | 466 | 489 | 35,800 |
2016/10/18 | 472 | 473 | 458 | 470 | 18,500 |
2016/10/17 | 455 | 475 | 455 | 475 | 21,500 |
2016/10/14 | 456 | 457 | 451 | 457 | 6,400 |
2016/10/13 | 463 | 463 | 455 | 456 | 12,800 |
2016/10/12 | 461 | 462 | 455 | 456 | 16,100 |
2016/10/11 | 469 | 474 | 464 | 467 | 14,500 |
2016/10/07 | 479 | 479 | 465 | 466 | 28,000 |
2016/10/06 | 481 | 489 | 476 | 482 | 24,100 |
2016/10/05 | 485 | 494 | 480 | 486 | 37,500 |
2016/10/04 | 499 | 514 | 479 | 492 | 71,500 |
2016/10/03 | 515 | 525 | 485 | 499 | 422,100 |
2016/09/30 | 475 | 475 | 455 | 457 | 53,800 |
2016/09/29 | 491 | 493 | 475 | 477 | 25,300 |
2016/09/28 | 475 | 500 | 475 | 492 | 51,600 |
2016/09/27 | 476 | 488 | 462 | 480 | 64,100 |
2016/09/26 | 499 | 500 | 467 | 476 | 173,600 |
2016/09/23 | 505 | 561 | 492 | 515 | 1,142,400 |
2016/09/21 | 525 | 525 | 502 | 525 | 250,300 |
2016/09/20 | 434 | 449 | 434 | 445 | 9,000 |
2016/09/16 | 427 | 440 | 427 | 430 | 2,400 |
2016/09/15 | 427 | 432 | 427 | 427 | 7,300 |
2016/09/14 | 433 | 433 | 427 | 427 | 7,100 |
2016/09/13 | 439 | 439 | 429 | 430 | 5,600 |
2016/09/12 | 427 | 433 | 427 | 433 | 8,400 |
2016/09/09 | 436 | 436 | 427 | 432 | 8,500 |
2016/09/08 | 430 | 431 | 427 | 430 | 5,200 |
2016/09/07 | 431 | 433 | 424 | 431 | 6,900 |
2016/09/06 | 436 | 436 | 430 | 431 | 5,800 |
2016/09/05 | 435 | 436 | 427 | 436 | 3,600 |
2016/09/02 | 430 | 433 | 427 | 427 | 5,500 |
2016/09/01 | 432 | 434 | 428 | 431 | 2,800 |
2016/08/31 | 434 | 438 | 431 | 433 | 4,500 |
2016/08/30 | 438 | 444 | 420 | 444 | 13,500 |
2016/08/29 | 432 | 436 | 427 | 430 | 2,900 |
2016/08/26 | 432 | 433 | 431 | 433 | 2,600 |
2016/08/25 | 443 | 443 | 434 | 434 | 3,200 |
2016/08/24 | 445 | 445 | 432 | 440 | 1,700 |
2016/08/23 | 438 | 438 | 438 | 438 | 2,400 |
2016/08/22 | 430 | 440 | 428 | 438 | 8,500 |
2016/08/19 | 434 | 438 | 430 | 438 | 1,200 |
2016/08/18 | 436 | 439 | 431 | 431 | 5,100 |
2016/08/17 | 441 | 449 | 435 | 440 | 5,700 |
2016/08/16 | 448 | 461 | 445 | 445 | 23,500 |
2016/08/15 | 437 | 448 | 432 | 442 | 7,400 |
2016/08/12 | 427 | 439 | 423 | 437 | 4,100 |
2016/08/10 | 417 | 427 | 417 | 427 | 5,200 |
2016/08/09 | 414 | 417 | 410 | 415 | 5,300 |
2016/08/08 | 421 | 421 | 408 | 413 | 15,400 |
2016/08/05 | 429 | 431 | 418 | 421 | 9,600 |
2016/08/04 | 430 | 432 | 429 | 429 | 4,800 |
2016/08/03 | 434 | 435 | 430 | 430 | 7,300 |
2016/08/02 | 436 | 440 | 431 | 434 | 7,400 |
2016/08/01 | 424 | 431 | 424 | 430 | 4,800 |
2016/07/29 | 425 | 428 | 414 | 423 | 10,500 |
2016/07/28 | 439 | 443 | 422 | 425 | 15,400 |
2016/07/27 | 440 | 447 | 436 | 437 | 19,500 |
2016/07/26 | 451 | 452 | 441 | 441 | 18,700 |
2016/07/25 | 448 | 464 | 444 | 449 | 29,300 |
2016/07/22 | 470 | 470 | 446 | 448 | 39,900 |
2016/07/21 | 448 | 451 | 440 | 447 | 26,000 |
2016/07/20 | 464 | 465 | 445 | 451 | 41,700 |
2016/07/19 | 479 | 483 | 451 | 457 | 68,900 |
2016/07/15 | 485 | 510 | 485 | 485 | 297,900 |
2016/07/14 | 565 | 596 | 563 | 582 | 119,900 |
2016/07/13 | 546 | 555 | 540 | 555 | 34,400 |
2016/07/12 | 544 | 550 | 518 | 537 | 61,900 |
2016/07/11 | 522 | 538 | 522 | 534 | 13,500 |
2016/07/08 | 535 | 535 | 505 | 520 | 50,300 |
2016/07/07 | 522 | 531 | 522 | 526 | 18,000 |
2016/07/06 | 535 | 538 | 520 | 527 | 21,300 |
2016/07/05 | 562 | 562 | 541 | 547 | 26,100 |
2016/07/04 | 525 | 559 | 525 | 554 | 44,000 |
2016/07/01 | 533 | 536 | 522 | 524 | 17,300 |
2016/06/30 | 539 | 543 | 516 | 523 | 27,800 |
2016/06/29 | 527 | 528 | 517 | 528 | 26,400 |
2016/06/28 | 506 | 525 | 506 | 515 | 32,600 |
2016/06/27 | 510 | 538 | 494 | 526 | 61,700 |
2016/06/24 | 577 | 584 | 483 | 500 | 189,500 |
2016/06/23 | 562 | 620 | 561 | 577 | 707,000 |
2016/06/22 | 550 | 550 | 518 | 535 | 32,800 |
2016/06/21 | 551 | 553 | 539 | 551 | 10,700 |
2016/06/20 | 530 | 554 | 530 | 551 | 17,900 |
2016/06/17 | 513 | 530 | 513 | 524 | 37,300 |
2016/06/16 | 562 | 569 | 503 | 513 | 54,800 |
2016/06/15 | 557 | 576 | 555 | 564 | 29,700 |
2016/06/14 | 582 | 589 | 540 | 563 | 67,400 |
2016/06/13 | 614 | 617 | 580 | 587 | 58,900 |
2016/06/10 | 635 | 645 | 608 | 624 | 55,500 |
2016/06/09 | 601 | 634 | 593 | 628 | 68,400 |
2016/06/08 | 572 | 629 | 572 | 607 | 102,800 |
2016/06/07 | 576 | 580 | 560 | 578 | 43,200 |
2016/06/06 | 590 | 596 | 577 | 578 | 52,200 |
2016/06/03 | 577 | 617 | 576 | 600 | 89,700 |
2016/06/02 | 625 | 630 | 585 | 587 | 223,300 |
2016/06/01 | 620 | 680 | 603 | 635 | 465,100 |
2016/05/31 | 622 | 644 | 598 | 610 | 191,200 |
2016/05/30 | 619 | 677 | 581 | 612 | 343,400 |
2016/05/27 | 571 | 598 | 551 | 595 | 168,900 |
2016/05/26 | 540 | 615 | 522 | 584 | 600,600 |
2016/05/25 | 556 | 557 | 505 | 534 | 240,600 |
2016/05/24 | 545 | 633 | 533 | 536 | 1,775,200 |
2016/05/23 | 460 | 535 | 460 | 535 | 506,300 |
2016/05/20 | 455 | 456 | 447 | 455 | 11,700 |
2016/05/19 | 448 | 459 | 447 | 455 | 20,600 |
2016/05/18 | 441 | 459 | 421 | 451 | 38,200 |
2016/05/17 | 457 | 467 | 437 | 438 | 28,900 |
2016/05/16 | 486 | 493 | 455 | 457 | 28,100 |
2016/05/13 | 500 | 500 | 489 | 489 | 19,500 |
2016/05/12 | 510 | 510 | 482 | 496 | 16,300 |
2016/05/11 | 509 | 512 | 500 | 509 | 11,500 |
2016/05/10 | 515 | 515 | 500 | 503 | 12,500 |
2016/05/09 | 501 | 514 | 501 | 506 | 12,800 |
2016/05/06 | 483 | 497 | 473 | 495 | 18,900 |
2016/05/02 | 499 | 499 | 475 | 491 | 19,000 |
2016/04/28 | 502 | 508 | 478 | 508 | 26,700 |
2016/04/27 | 502 | 510 | 485 | 501 | 26,300 |
2016/04/26 | 514 | 534 | 488 | 512 | 53,400 |
2016/04/25 | 535 | 549 | 514 | 519 | 36,500 |
2016/04/22 | 524 | 550 | 515 | 535 | 79,100 |
2016/04/21 | 512 | 526 | 508 | 514 | 24,000 |
2016/04/20 | 521 | 526 | 504 | 512 | 71,400 |
2016/04/19 | 529 | 545 | 514 | 517 | 104,300 |
2016/04/18 | 541 | 549 | 524 | 526 | 120,400 |
2016/04/15 | 538 | 576 | 512 | 550 | 398,400 |
2016/04/14 | 490 | 554 | 480 | 553 | 438,600 |
2016/04/13 | 483 | 490 | 473 | 474 | 33,100 |
2016/04/12 | 469 | 486 | 464 | 484 | 70,600 |
2016/04/11 | 461 | 468 | 455 | 465 | 14,100 |
2016/04/08 | 438 | 461 | 438 | 453 | 13,400 |
2016/04/07 | 447 | 463 | 446 | 446 | 12,600 |
2016/04/06 | 435 | 460 | 417 | 443 | 68,200 |
2016/04/05 | 462 | 463 | 429 | 443 | 99,100 |
2016/04/04 | 490 | 494 | 464 | 466 | 95,300 |
2016/04/01 | 531 | 545 | 476 | 500 | 588,700 |
2016/03/31 | 478 | 494 | 465 | 485 | 27,500 |
2016/03/30 | 458 | 489 | 455 | 470 | 49,700 |
2016/03/29 | 463 | 463 | 450 | 450 | 3,700 |
2016/03/28 | 445 | 462 | 445 | 460 | 6,500 |
2016/03/25 | 451 | 451 | 442 | 449 | 3,000 |
2016/03/24 | 440 | 455 | 440 | 452 | 3,000 |
2016/03/23 | 445 | 459 | 434 | 442 | 11,400 |
2016/03/22 | 456 | 456 | 436 | 445 | 14,200 |
2016/03/18 | 450 | 458 | 442 | 458 | 7,600 |
2016/03/17 | 467 | 469 | 454 | 458 | 6,500 |
2016/03/16 | 458 | 474 | 458 | 470 | 13,300 |
2016/03/15 | 453 | 467 | 441 | 458 | 15,000 |
2016/03/14 | 462 | 466 | 451 | 453 | 12,300 |
2016/03/11 | 439 | 461 | 432 | 461 | 14,700 |
2016/03/10 | 440 | 479 | 425 | 431 | 80,400 |
2016/03/09 | 441 | 441 | 425 | 425 | 2,400 |
2016/03/08 | 452 | 453 | 430 | 433 | 7,600 |
2016/03/07 | 425 | 454 | 401 | 450 | 11,800 |
2016/03/04 | 423 | 429 | 413 | 424 | 11,800 |
2016/03/03 | 418 | 424 | 408 | 421 | 10,900 |
2016/03/02 | 419 | 420 | 396 | 418 | 61,200 |
2016/03/01 | 424 | 433 | 414 | 416 | 9,800 |
2016/02/29 | 410 | 419 | 410 | 418 | 6,300 |
2016/02/26 | 423 | 423 | 404 | 416 | 2,700 |
2016/02/25 | 417 | 422 | 416 | 422 | 4,100 |
2016/02/24 | 409 | 416 | 395 | 416 | 7,200 |
2016/02/23 | 420 | 420 | 394 | 401 | 3,400 |
2016/02/22 | 411 | 427 | 409 | 417 | 7,700 |
2016/02/19 | 392 | 407 | 390 | 403 | 7,400 |
2016/02/18 | 379 | 393 | 376 | 390 | 5,700 |
2016/02/17 | 370 | 375 | 368 | 370 | 12,000 |
2016/02/16 | 381 | 381 | 361 | 362 | 27,600 |
2016/02/15 | 385 | 385 | 365 | 373 | 9,600 |
2016/02/12 | 399 | 400 | 356 | 356 | 22,700 |
2016/02/10 | 430 | 430 | 415 | 415 | 10,400 |
2016/02/09 | 440 | 443 | 415 | 422 | 10,300 |
2016/02/08 | 447 | 449 | 441 | 446 | 3,700 |
2016/02/05 | 446 | 446 | 411 | 439 | 8,300 |
2016/02/04 | 444 | 452 | 431 | 439 | 10,500 |
2016/02/03 | 447 | 447 | 430 | 444 | 7,400 |
2016/02/02 | 460 | 460 | 439 | 452 | 18,000 |
2016/02/01 | 448 | 452 | 439 | 452 | 11,200 |
2016/01/29 | 428 | 440 | 420 | 440 | 11,300 |
2016/01/28 | 423 | 423 | 418 | 419 | 5,900 |
2016/01/27 | 417 | 429 | 417 | 418 | 15,000 |
2016/01/26 | 412 | 430 | 410 | 415 | 25,100 |
2016/01/25 | 391 | 410 | 390 | 410 | 9,600 |
2016/01/22 | 375 | 394 | 375 | 383 | 13,300 |
2016/01/21 | 388 | 396 | 370 | 383 | 14,300 |
2016/01/20 | 400 | 407 | 382 | 388 | 8,700 |
2016/01/19 | 392 | 397 | 389 | 394 | 7,800 |
2016/01/18 | 385 | 399 | 379 | 399 | 30,100 |
2016/01/15 | 409 | 418 | 403 | 415 | 9,200 |
2016/01/14 | 430 | 433 | 401 | 401 | 18,800 |
2016/01/13 | 421 | 457 | 411 | 434 | 36,600 |
2016/01/12 | 474 | 496 | 420 | 420 | 221,900 |
2016/01/08 | 402 | 428 | 396 | 428 | 17,500 |
2016/01/07 | 401 | 409 | 398 | 398 | 6,100 |
2016/01/06 | 412 | 412 | 402 | 402 | 12,300 |
2016/01/05 | 414 | 414 | 403 | 405 | 8,200 |
2016/01/04 | 425 | 427 | 411 | 411 | 9,800 |