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
2020/12/30 989 1,049 978 1,039 328,300
2020/12/29 981 1,038 975 992 371,700
2020/12/28 1,003 1,011 963 984 297,400
2020/12/25 951 1,014 943 1,014 491,300
2020/12/24 947 1,029 936 964 676,900
2020/12/23 935 968 896 952 591,600
2020/12/22 987 988 888 921 1,119,700
2020/12/21 1,069 1,127 1,010 1,017 1,082,200
2020/12/18 1,015 1,085 1,002 1,082 722,300
2020/12/17 989 1,060 961 1,051 920,200
2020/12/16 1,109 1,119 1,006 1,006 1,054,300
2020/12/15 1,091 1,145 1,041 1,074 1,227,100
2020/12/14 1,013 1,103 1,005 1,101 2,686,300
2020/12/11 803 953 795 953 473,600
2020/12/10 826 859 783 803 1,054,900
2020/12/09 880 932 814 834 1,304,000
2020/12/08 872 909 843 886 1,096,200
2020/12/07 1,034 1,034 849 887 1,583,500
2020/12/04 1,177 1,220 1,001 1,035 1,197,000
2020/12/03 1,175 1,205 1,142 1,160 802,700
2020/12/02 1,120 1,240 1,117 1,210 1,045,100
2020/12/01 1,150 1,193 1,104 1,137 869,200
2020/11/30 1,147 1,162 1,081 1,098 786,900
2020/11/27 1,046 1,194 1,038 1,159 1,986,200
2020/11/26 1,004 1,037 980 1,018 802,100
2020/11/25 1,052 1,110 987 993 2,123,100
2020/11/24 926 1,076 921 1,076 1,851,400
2020/11/20 869 945 866 926 989,000
2020/11/19 865 890 839 884 778,400
2020/11/18 821 934 818 835 1,491,000
2020/11/17 833 846 805 812 385,100
2020/11/16 794 848 786 846 371,700
2020/11/13 810 868 800 805 617,100
2020/11/12 804 824 773 801 313,900
2020/11/11 762 816 762 811 350,300
2020/11/10 800 808 762 779 481,600
2020/11/09 820 843 801 815 492,100
2020/11/06 837 875 801 813 926,200
2020/11/05 760 858 760 852 1,328,600
2020/11/04 734 783 714 760 824,800
2020/11/02 787 787 696 711 636,300
2020/10/30 775 805 745 794 751,000
2020/10/29 822 835 781 781 632,700
2020/10/28 807 849 797 848 1,019,100
2020/10/27 765 853 743 822 2,226,200
2020/10/26 830 872 773 784 4,131,700
2020/10/23 977 1,060 868 884 7,249,000
2020/10/22 898 962 821 960 1,548,400
2020/10/21 910 920 831 879 4,125,700
2020/10/20 760 885 738 885 4,398,400
2020/10/19 635 735 626 735 935,300
2020/10/16 623 729 606 635 1,116,000
2020/10/15 651 661 623 629 97,100
2020/10/14 639 672 628 641 127,500
2020/10/13 637 662 621 649 273,700
2020/10/12 607 725 596 667 972,000
2020/10/09 659 670 599 626 465,800
2020/10/08 724 758 660 684 1,538,800
2020/10/07 591 681 588 681 723,100
2020/10/06 551 601 551 581 200,300
2020/10/05 515 551 515 551 45,200
2020/10/02 535 548 503 513 118,000
2020/09/30 508 525 500 525 57,700
2020/09/29 490 505 488 505 24,700
2020/09/28 489 500 485 488 24,900
2020/09/25 466 488 466 481 18,900
2020/09/24 490 490 465 465 22,000
2020/09/23 494 501 485 492 23,400
2020/09/18 494 504 483 504 27,300
2020/09/17 505 525 479 488 86,000
2020/09/16 476 515 469 500 109,800
2020/09/15 470 476 462 476 41,500
2020/09/14 471 471 467 470 4,000
2020/09/11 487 487 463 466 19,400
2020/09/10 466 479 466 479 22,700
2020/09/09 459 470 459 464 13,300
2020/09/08 462 469 459 459 12,300
2020/09/07 438 460 437 457 24,300
2020/09/04 449 454 435 437 19,500
2020/09/03 453 456 450 450 2,000
2020/09/02 462 462 450 453 9,900
2020/09/01 441 463 440 463 30,600
2020/08/31 436 449 436 445 6,700
2020/08/28 449 453 436 436 18,500
2020/08/27 458 458 444 450 9,800
2020/08/26 453 460 453 459 1,800
2020/08/25 458 462 453 456 13,100
2020/08/24 457 458 450 458 6,500
2020/08/21 452 457 447 457 5,700
2020/08/20 453 455 446 449 3,900
2020/08/19 443 453 443 453 5,100
2020/08/18 447 452 443 445 4,300
2020/08/17 457 457 445 450 15,100
2020/08/14 448 454 441 441 8,300
2020/08/13 438 454 437 448 18,500
2020/08/12 429 439 429 437 7,000
2020/08/11 425 427 424 427 3,600
2020/08/07 427 427 424 425 2,700
2020/08/06 423 429 421 423 5,500
2020/08/05 417 419 412 419 4,000
2020/08/04 410 414 408 413 4,700
2020/08/03 399 410 388 400 15,700
2020/07/31 419 419 391 392 21,500
2020/07/30 424 429 416 419 11,500
2020/07/29 440 440 422 423 19,700
2020/07/28 457 458 446 446 6,200
2020/07/27 456 457 448 452 6,200
2020/07/22 442 456 437 445 11,900
2020/07/21 439 449 438 442 7,600
2020/07/20 446 460 436 443 28,300
2020/07/17 458 467 445 454 74,400
2020/07/16 494 502 467 473 185,700
2020/07/15 505 539 493 534 327,100
2020/07/14 455 459 440 459 13,600
2020/07/13 450 457 446 455 5,600
2020/07/10 456 456 443 445 2,700
2020/07/09 445 456 445 456 4,200
2020/07/08 446 455 443 449 5,700
2020/07/07 446 456 444 454 4,000
2020/07/06 420 443 420 443 6,000
2020/07/03 421 429 416 424 10,000
2020/07/02 442 442 422 426 9,500
2020/07/01 460 460 444 444 11,100
2020/06/30 471 471 457 460 5,500
2020/06/29 469 473 455 466 13,400
2020/06/26 478 480 472 473 11,000
2020/06/25 480 486 478 478 6,100
2020/06/24 500 506 471 485 40,200
2020/06/23 497 531 470 500 93,600
2020/06/22 477 493 476 493 14,800
2020/06/19 473 477 472 477 5,900
2020/06/18 471 471 469 470 1,000
2020/06/17 469 469 469 469 700
2020/06/16 467 477 464 469 10,600
2020/06/15 469 472 466 469 4,600
2020/06/12 465 475 459 468 21,800
2020/06/11 469 475 468 475 7,400
2020/06/10 471 472 465 471 11,300
2020/06/09 470 472 468 471 3,800
2020/06/08 469 473 469 471 9,100
2020/06/05 470 471 464 471 5,900
2020/06/04 479 479 458 469 20,900
2020/06/03 485 487 476 481 14,500
2020/06/02 486 487 483 483 6,700
2020/06/01 482 492 482 486 19,100
2020/05/29 486 494 482 490 22,100
2020/05/28 519 519 488 496 94,700
2020/05/27 519 536 510 536 95,200
2020/05/26 510 525 508 508 45,500
2020/05/25 500 523 495 507 100,500
2020/05/22 508 518 498 501 61,300
2020/05/21 498 517 495 508 99,900
2020/05/20 475 496 475 490 63,500
2020/05/19 461 473 452 472 37,600
2020/05/18 456 487 451 461 74,900
2020/05/15 462 472 449 451 56,000
2020/05/14 463 466 458 458 8,100
2020/05/13 468 471 457 460 29,500
2020/05/12 468 470 465 468 9,200
2020/05/11 462 472 462 467 24,100
2020/05/08 469 476 459 461 31,300
2020/05/07 466 477 461 464 50,600
2020/05/01 450 459 445 459 23,700
2020/04/30 477 477 447 450 76,600
2020/04/28 441 480 430 461 290,300
2020/04/27 436 494 436 454 750,400
2020/04/24 412 430 410 414 9,200
2020/04/23 409 444 405 410 34,300
2020/04/22 401 407 395 404 6,000
2020/04/21 423 432 407 407 47,100
2020/04/20 400 408 400 407 17,800
2020/04/17 385 396 382 390 7,200
2020/04/16 394 394 382 385 43,600
2020/04/15 393 398 393 395 5,200
2020/04/14 393 397 391 392 7,400
2020/04/13 395 395 387 394 12,800
2020/04/10 387 398 387 387 11,800
2020/04/09 402 408 388 388 21,900
2020/04/08 384 399 363 399 9,300
2020/04/07 385 440 377 384 49,300
2020/04/06 350 375 350 365 4,900
2020/04/03 344 351 339 349 3,500
2020/04/02 366 372 336 336 11,600
2020/04/01 354 385 354 366 9,800
2020/03/31 344 366 344 353 11,300
2020/03/30 343 352 336 342 10,900
2020/03/27 352 352 337 343 8,300
2020/03/26 340 340 331 336 5,600
2020/03/25 339 348 330 346 8,500
2020/03/24 307 339 307 320 10,700
2020/03/23 299 321 295 308 9,500
2020/03/19 301 310 290 299 11,900
2020/03/18 316 316 298 300 8,900
2020/03/17 288 311 277 300 26,200
2020/03/16 301 315 282 293 21,200
2020/03/13 291 320 282 297 22,800
2020/03/12 328 340 311 331 7,700
2020/03/11 363 363 330 352 18,400
2020/03/10 314 352 300 344 32,000
2020/03/09 390 399 328 330 58,700
2020/03/06 423 428 402 402 9,100
2020/03/05 422 440 415 415 20,200
2020/03/04 414 421 414 419 11,700
2020/03/03 435 436 416 424 7,000
2020/03/02 400 428 396 428 13,300
2020/02/28 430 430 397 404 32,700
2020/02/27 455 462 453 457 4,200
2020/02/26 468 473 455 455 16,500
2020/02/25 461 470 459 467 8,500
2020/02/21 484 490 476 476 8,100
2020/02/20 494 495 483 484 6,000
2020/02/19 482 492 480 486 9,100
2020/02/18 481 483 477 477 8,000
2020/02/17 480 482 475 479 5,300
2020/02/14 477 481 477 480 5,600
2020/02/13 479 486 470 477 16,400
2020/02/12 476 481 473 473 3,000
2020/02/10 476 478 475 476 4,700
2020/02/07 468 474 460 474 5,200
2020/02/06 476 483 460 460 20,700
2020/02/05 468 470 460 460 5,900
2020/02/04 458 469 458 467 4,700
2020/02/03 439 466 435 466 11,500
2020/01/31 444 455 444 448 9,900
2020/01/30 467 467 444 444 14,200
2020/01/29 470 472 461 461 6,100
2020/01/28 470 470 452 468 14,600
2020/01/27 489 491 471 471 20,500
2020/01/24 494 494 490 492 3,900
2020/01/23 490 495 488 490 3,000
2020/01/22 494 494 488 490 6,700
2020/01/21 504 504 483 494 31,000
2020/01/20 500 503 499 502 5,300
2020/01/17 504 504 498 499 4,300
2020/01/16 497 502 496 496 9,500
2020/01/15 497 501 493 496 20,800
2020/01/14 524 524 483 496 93,900
2020/01/10 526 537 518 537 35,700
2020/01/09 517 523 516 518 7,600
2020/01/08 529 530 507 507 28,700
2020/01/07 516 529 515 529 17,500
2020/01/06 510 515 509 509 6,600

このページの先頭へ