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 |
---|---|---|---|---|---|
2019/12/30 | 514 | 514 | 509 | 510 | 2,800 |
2019/12/27 | 501 | 514 | 500 | 514 | 6,100 |
2019/12/26 | 505 | 508 | 502 | 502 | 12,700 |
2019/12/25 | 503 | 508 | 503 | 503 | 3,800 |
2019/12/24 | 502 | 511 | 500 | 500 | 8,400 |
2019/12/23 | 497 | 502 | 497 | 502 | 7,000 |
2019/12/20 | 502 | 502 | 493 | 493 | 4,000 |
2019/12/19 | 504 | 504 | 498 | 498 | 4,500 |
2019/12/18 | 505 | 505 | 499 | 504 | 1,500 |
2019/12/17 | 498 | 504 | 497 | 502 | 2,600 |
2019/12/16 | 508 | 508 | 493 | 493 | 7,500 |
2019/12/13 | 500 | 502 | 498 | 502 | 10,200 |
2019/12/12 | 513 | 513 | 498 | 500 | 7,700 |
2019/12/11 | 513 | 514 | 509 | 510 | 3,500 |
2019/12/10 | 504 | 518 | 504 | 510 | 6,400 |
2019/12/09 | 514 | 523 | 500 | 500 | 19,100 |
2019/12/06 | 516 | 519 | 513 | 513 | 2,800 |
2019/12/05 | 521 | 521 | 514 | 516 | 3,700 |
2019/12/04 | 515 | 520 | 513 | 520 | 3,100 |
2019/12/03 | 511 | 515 | 510 | 515 | 5,900 |
2019/12/02 | 520 | 522 | 512 | 512 | 7,200 |
2019/11/29 | 516 | 523 | 509 | 523 | 6,900 |
2019/11/28 | 533 | 535 | 514 | 515 | 9,200 |
2019/11/27 | 503 | 527 | 503 | 527 | 122,300 |
2019/11/26 | 504 | 505 | 498 | 501 | 36,500 |
2019/11/25 | 502 | 502 | 495 | 500 | 2,600 |
2019/11/22 | 495 | 503 | 491 | 502 | 10,700 |
2019/11/21 | 500 | 500 | 493 | 494 | 2,900 |
2019/11/20 | 487 | 503 | 487 | 503 | 14,800 |
2019/11/19 | 485 | 487 | 483 | 487 | 4,500 |
2019/11/18 | 483 | 485 | 481 | 484 | 2,900 |
2019/11/15 | 491 | 491 | 480 | 482 | 13,000 |
2019/11/14 | 499 | 499 | 493 | 493 | 1,700 |
2019/11/13 | 502 | 502 | 498 | 500 | 1,600 |
2019/11/12 | 500 | 504 | 500 | 500 | 3,300 |
2019/11/11 | 501 | 504 | 500 | 500 | 2,600 |
2019/11/08 | 506 | 507 | 502 | 502 | 6,200 |
2019/11/07 | 508 | 510 | 506 | 506 | 2,100 |
2019/11/06 | 515 | 516 | 506 | 508 | 12,400 |
2019/11/05 | 519 | 519 | 514 | 514 | 4,400 |
2019/11/01 | 509 | 519 | 509 | 519 | 9,200 |
2019/10/31 | 510 | 515 | 509 | 514 | 2,600 |
2019/10/30 | 510 | 512 | 507 | 507 | 7,500 |
2019/10/29 | 508 | 510 | 507 | 510 | 4,900 |
2019/10/28 | 507 | 514 | 507 | 508 | 5,700 |
2019/10/25 | 512 | 512 | 504 | 507 | 5,300 |
2019/10/24 | 512 | 516 | 507 | 511 | 8,900 |
2019/10/23 | 508 | 514 | 505 | 511 | 5,000 |
2019/10/21 | 510 | 512 | 502 | 509 | 27,600 |
2019/10/18 | 512 | 520 | 510 | 510 | 19,600 |
2019/10/17 | 501 | 511 | 501 | 510 | 32,600 |
2019/10/16 | 500 | 507 | 496 | 505 | 19,700 |
2019/10/15 | 514 | 515 | 486 | 498 | 42,500 |
2019/10/11 | 520 | 538 | 504 | 514 | 133,700 |
2019/10/10 | 490 | 501 | 490 | 500 | 16,300 |
2019/10/09 | 485 | 496 | 485 | 486 | 14,200 |
2019/10/08 | 491 | 492 | 479 | 491 | 18,700 |
2019/10/07 | 496 | 496 | 485 | 493 | 6,600 |
2019/10/04 | 507 | 507 | 483 | 483 | 17,400 |
2019/10/03 | 474 | 499 | 468 | 499 | 7,400 |
2019/10/02 | 487 | 493 | 480 | 480 | 17,900 |
2019/10/01 | 499 | 505 | 490 | 494 | 13,300 |
2019/09/30 | 495 | 496 | 481 | 486 | 13,500 |
2019/09/27 | 502 | 505 | 478 | 497 | 56,800 |
2019/09/26 | 520 | 520 | 503 | 505 | 144,100 |
2019/09/25 | 482 | 548 | 482 | 532 | 814,300 |
2019/09/24 | 468 | 468 | 459 | 468 | 65,400 |
2019/09/20 | 479 | 479 | 464 | 464 | 5,000 |
2019/09/19 | 481 | 482 | 480 | 481 | 1,300 |
2019/09/18 | 486 | 486 | 480 | 481 | 2,500 |
2019/09/17 | 474 | 484 | 474 | 478 | 3,300 |
2019/09/13 | 465 | 477 | 463 | 477 | 13,300 |
2019/09/12 | 454 | 463 | 450 | 463 | 6,600 |
2019/09/11 | 448 | 449 | 443 | 449 | 2,400 |
2019/09/10 | 441 | 452 | 441 | 447 | 6,500 |
2019/09/09 | 449 | 449 | 440 | 445 | 5,800 |
2019/09/06 | 448 | 448 | 443 | 445 | 3,600 |
2019/09/05 | 433 | 445 | 433 | 445 | 7,100 |
2019/09/04 | 447 | 447 | 432 | 435 | 14,200 |
2019/09/03 | 454 | 455 | 445 | 447 | 6,800 |
2019/09/02 | 452 | 454 | 452 | 454 | 500 |
2019/08/30 | 448 | 455 | 448 | 452 | 3,900 |
2019/08/29 | 451 | 457 | 451 | 456 | 1,300 |
2019/08/28 | 460 | 463 | 455 | 458 | 1,400 |
2019/08/27 | 459 | 460 | 457 | 460 | 800 |
2019/08/26 | 466 | 466 | 456 | 457 | 4,300 |
2019/08/23 | 466 | 470 | 466 | 469 | 1,100 |
2019/08/22 | 469 | 469 | 469 | 469 | 400 |
2019/08/21 | 474 | 474 | 467 | 469 | 2,600 |
2019/08/20 | 465 | 470 | 462 | 468 | 4,900 |
2019/08/19 | 461 | 464 | 460 | 463 | 5,000 |
2019/08/16 | 459 | 469 | 459 | 464 | 7,600 |
2019/08/15 | 481 | 481 | 462 | 467 | 7,500 |
2019/08/14 | 480 | 487 | 480 | 481 | 2,400 |
2019/08/13 | 485 | 485 | 470 | 476 | 11,800 |
2019/08/09 | 492 | 493 | 492 | 492 | 1,900 |
2019/08/08 | 494 | 494 | 491 | 492 | 1,100 |
2019/08/07 | 489 | 498 | 489 | 495 | 1,700 |
2019/08/06 | 461 | 499 | 458 | 488 | 21,600 |
2019/08/05 | 498 | 498 | 485 | 493 | 7,500 |
2019/08/02 | 508 | 508 | 499 | 500 | 7,600 |
2019/08/01 | 507 | 512 | 507 | 508 | 3,300 |
2019/07/31 | 509 | 509 | 504 | 507 | 1,800 |
2019/07/30 | 500 | 513 | 500 | 513 | 4,100 |
2019/07/29 | 499 | 503 | 498 | 500 | 4,000 |
2019/07/26 | 503 | 505 | 498 | 500 | 6,800 |
2019/07/25 | 498 | 504 | 496 | 500 | 13,100 |
2019/07/24 | 510 | 510 | 502 | 503 | 8,100 |
2019/07/23 | 515 | 522 | 506 | 511 | 9,100 |
2019/07/22 | 514 | 515 | 508 | 511 | 3,700 |
2019/07/19 | 511 | 518 | 511 | 518 | 6,100 |
2019/07/18 | 515 | 515 | 509 | 509 | 5,900 |
2019/07/17 | 530 | 530 | 518 | 518 | 18,500 |
2019/07/16 | 544 | 544 | 529 | 531 | 13,900 |
2019/07/12 | 533 | 560 | 519 | 528 | 71,100 |
2019/07/11 | 548 | 575 | 548 | 571 | 38,700 |
2019/07/10 | 526 | 555 | 526 | 543 | 12,900 |
2019/07/09 | 530 | 530 | 520 | 527 | 15,400 |
2019/07/08 | 522 | 537 | 522 | 530 | 8,900 |
2019/07/05 | 530 | 540 | 524 | 529 | 12,400 |
2019/07/04 | 525 | 530 | 518 | 530 | 15,700 |
2019/07/03 | 523 | 526 | 517 | 524 | 5,300 |
2019/07/02 | 522 | 530 | 519 | 523 | 4,100 |
2019/07/01 | 516 | 525 | 516 | 525 | 5,100 |
2019/06/28 | 513 | 518 | 511 | 516 | 3,000 |
2019/06/27 | 517 | 518 | 513 | 513 | 3,500 |
2019/06/26 | 517 | 520 | 513 | 516 | 1,200 |
2019/06/25 | 526 | 529 | 517 | 518 | 4,100 |
2019/06/24 | 517 | 524 | 517 | 523 | 3,600 |
2019/06/21 | 533 | 533 | 515 | 515 | 9,100 |
2019/06/20 | 538 | 538 | 530 | 530 | 4,600 |
2019/06/19 | 537 | 539 | 531 | 532 | 3,500 |
2019/06/18 | 542 | 542 | 530 | 530 | 6,700 |
2019/06/17 | 538 | 541 | 536 | 541 | 3,300 |
2019/06/14 | 536 | 539 | 532 | 536 | 8,000 |
2019/06/13 | 543 | 543 | 536 | 536 | 7,800 |
2019/06/12 | 549 | 549 | 542 | 542 | 9,800 |
2019/06/11 | 544 | 550 | 543 | 549 | 11,700 |
2019/06/10 | 542 | 556 | 541 | 542 | 19,100 |
2019/06/07 | 538 | 545 | 535 | 542 | 16,700 |
2019/06/06 | 558 | 558 | 530 | 535 | 23,600 |
2019/06/05 | 549 | 571 | 540 | 549 | 48,100 |
2019/06/04 | 522 | 550 | 512 | 548 | 69,200 |
2019/06/03 | 595 | 616 | 522 | 538 | 525,300 |
2019/05/31 | 495 | 575 | 491 | 575 | 23,100 |
2019/05/30 | 498 | 501 | 491 | 495 | 14,500 |
2019/05/29 | 505 | 521 | 503 | 508 | 47,300 |
2019/05/28 | 535 | 535 | 518 | 520 | 124,600 |
2019/05/27 | 535 | 542 | 535 | 541 | 48,700 |
2019/05/24 | 538 | 541 | 535 | 535 | 40,200 |
2019/05/23 | 537 | 542 | 535 | 542 | 6,800 |
2019/05/22 | 537 | 541 | 535 | 539 | 10,300 |
2019/05/21 | 536 | 542 | 535 | 536 | 7,100 |
2019/05/20 | 538 | 542 | 533 | 540 | 13,100 |
2019/05/17 | 540 | 542 | 538 | 538 | 4,500 |
2019/05/16 | 538 | 544 | 538 | 543 | 9,000 |
2019/05/15 | 533 | 539 | 531 | 536 | 3,800 |
2019/05/14 | 531 | 537 | 521 | 533 | 12,400 |
2019/05/13 | 544 | 545 | 536 | 541 | 5,100 |
2019/05/10 | 546 | 546 | 532 | 539 | 16,400 |
2019/05/09 | 546 | 546 | 542 | 546 | 6,900 |
2019/05/08 | 527 | 549 | 527 | 549 | 20,000 |
2019/05/07 | 520 | 528 | 519 | 527 | 12,400 |
2019/04/26 | 523 | 526 | 518 | 520 | 10,700 |
2019/04/25 | 521 | 524 | 519 | 520 | 6,300 |
2019/04/24 | 511 | 515 | 508 | 514 | 16,700 |
2019/04/23 | 510 | 514 | 506 | 510 | 66,500 |
2019/04/22 | 517 | 524 | 504 | 512 | 33,400 |
2019/04/19 | 528 | 534 | 500 | 515 | 80,500 |
2019/04/18 | 534 | 539 | 519 | 519 | 34,100 |
2019/04/17 | 532 | 539 | 528 | 534 | 4,600 |
2019/04/16 | 535 | 535 | 528 | 528 | 3,700 |
2019/04/15 | 527 | 536 | 527 | 535 | 8,200 |
2019/04/12 | 527 | 532 | 525 | 527 | 12,100 |
2019/04/11 | 529 | 536 | 529 | 529 | 4,100 |
2019/04/10 | 523 | 540 | 521 | 529 | 11,400 |
2019/04/09 | 533 | 535 | 521 | 526 | 12,900 |
2019/04/08 | 537 | 541 | 529 | 532 | 9,100 |
2019/04/05 | 521 | 535 | 520 | 535 | 9,900 |
2019/04/04 | 517 | 530 | 500 | 517 | 41,500 |
2019/04/03 | 511 | 533 | 510 | 533 | 28,000 |
2019/04/02 | 555 | 555 | 520 | 527 | 68,800 |
2019/04/01 | 578 | 602 | 578 | 591 | 40,500 |
2019/03/29 | 570 | 577 | 564 | 568 | 9,600 |
2019/03/28 | 577 | 577 | 560 | 570 | 7,700 |
2019/03/27 | 562 | 575 | 562 | 575 | 2,900 |
2019/03/26 | 560 | 570 | 558 | 560 | 7,700 |
2019/03/25 | 567 | 580 | 560 | 566 | 13,000 |
2019/03/22 | 579 | 581 | 572 | 573 | 7,800 |
2019/03/20 | 578 | 578 | 569 | 578 | 5,200 |
2019/03/19 | 589 | 589 | 566 | 574 | 11,000 |
2019/03/18 | 588 | 588 | 580 | 586 | 2,600 |
2019/03/15 | 595 | 595 | 579 | 588 | 5,100 |
2019/03/14 | 586 | 596 | 572 | 595 | 9,000 |
2019/03/13 | 587 | 587 | 576 | 577 | 2,400 |
2019/03/12 | 584 | 591 | 575 | 578 | 7,100 |
2019/03/11 | 581 | 591 | 573 | 584 | 7,100 |
2019/03/08 | 579 | 602 | 566 | 572 | 36,200 |
2019/03/07 | 599 | 605 | 585 | 589 | 8,200 |
2019/03/06 | 590 | 605 | 590 | 602 | 11,700 |
2019/03/05 | 599 | 602 | 590 | 590 | 8,800 |
2019/03/04 | 591 | 600 | 588 | 600 | 6,000 |
2019/03/01 | 595 | 610 | 586 | 589 | 17,900 |
2019/02/28 | 600 | 602 | 590 | 598 | 11,600 |
2019/02/27 | 582 | 603 | 581 | 600 | 15,700 |
2019/02/26 | 573 | 583 | 573 | 583 | 3,300 |
2019/02/25 | 577 | 581 | 571 | 571 | 9,300 |
2019/02/22 | 585 | 587 | 577 | 577 | 2,700 |
2019/02/21 | 590 | 590 | 584 | 587 | 2,400 |
2019/02/20 | 592 | 592 | 580 | 586 | 4,900 |
2019/02/19 | 577 | 592 | 571 | 592 | 3,200 |
2019/02/18 | 585 | 585 | 571 | 572 | 8,800 |
2019/02/15 | 583 | 583 | 567 | 577 | 10,200 |
2019/02/14 | 579 | 589 | 572 | 583 | 9,100 |
2019/02/13 | 582 | 589 | 577 | 589 | 9,400 |
2019/02/12 | 586 | 590 | 582 | 582 | 1,600 |
2019/02/08 | 590 | 592 | 572 | 592 | 22,800 |
2019/02/07 | 614 | 614 | 592 | 597 | 8,300 |
2019/02/06 | 607 | 608 | 599 | 604 | 5,300 |
2019/02/05 | 609 | 609 | 596 | 601 | 5,300 |
2019/02/04 | 589 | 606 | 583 | 601 | 20,200 |
2019/02/01 | 606 | 607 | 583 | 583 | 5,600 |
2019/01/31 | 596 | 611 | 580 | 596 | 27,500 |
2019/01/30 | 601 | 610 | 577 | 589 | 15,300 |
2019/01/29 | 598 | 615 | 580 | 611 | 17,700 |
2019/01/28 | 581 | 614 | 575 | 579 | 19,800 |
2019/01/25 | 573 | 647 | 573 | 591 | 84,200 |
2019/01/24 | 558 | 567 | 558 | 563 | 4,800 |
2019/01/23 | 543 | 557 | 535 | 557 | 4,000 |
2019/01/22 | 557 | 557 | 544 | 549 | 4,100 |
2019/01/21 | 564 | 571 | 549 | 550 | 9,200 |
2019/01/18 | 588 | 588 | 571 | 573 | 4,700 |
2019/01/17 | 577 | 591 | 577 | 578 | 17,800 |
2019/01/16 | 556 | 573 | 556 | 560 | 22,100 |
2019/01/15 | 517 | 566 | 516 | 565 | 42,400 |
2019/01/11 | 527 | 528 | 512 | 517 | 10,800 |
2019/01/10 | 517 | 528 | 503 | 527 | 24,000 |
2019/01/09 | 516 | 533 | 491 | 491 | 26,900 |
2019/01/08 | 490 | 538 | 482 | 522 | 30,600 |
2019/01/07 | 474 | 506 | 474 | 484 | 20,200 |
2019/01/04 | 452 | 489 | 448 | 482 | 25,300 |