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
2021/12/30 467 467 447 459 107,500
2021/12/29 453 467 453 463 111,600
2021/12/28 449 454 445 445 203,600
2021/12/27 459 459 445 447 139,000
2021/12/24 466 470 456 460 107,900
2021/12/23 472 477 463 463 75,500
2021/12/22 461 476 460 470 101,100
2021/12/21 457 464 447 457 87,500
2021/12/20 446 464 443 445 146,400
2021/12/17 481 484 457 457 273,600
2021/12/16 500 505 484 484 89,000
2021/12/15 480 494 479 488 84,500
2021/12/14 486 492 478 481 122,200
2021/12/13 491 499 484 489 99,100
2021/12/10 499 500 483 485 130,300
2021/12/09 520 520 498 504 121,800
2021/12/08 516 523 509 517 160,800
2021/12/07 498 508 497 506 172,500
2021/12/06 504 504 480 490 285,300
2021/12/03 494 509 487 509 189,800
2021/12/02 496 503 480 486 253,500
2021/12/01 519 524 489 501 363,800
2021/11/30 538 552 505 509 358,000
2021/11/29 538 562 523 526 224,800
2021/11/26 572 573 536 548 270,200
2021/11/25 589 597 573 578 126,200
2021/11/24 607 607 579 586 176,100
2021/11/22 593 608 587 600 102,200
2021/11/19 609 614 594 595 106,800
2021/11/18 609 612 596 607 133,900
2021/11/17 612 627 605 610 212,600
2021/11/16 609 612 582 604 244,000
2021/11/15 598 607 591 602 121,600
2021/11/12 579 591 569 589 175,800
2021/11/11 586 592 578 581 108,100
2021/11/10 587 604 578 587 188,000
2021/11/09 599 611 584 587 156,300
2021/11/08 617 619 590 597 200,400
2021/11/05 625 627 598 607 285,100
2021/11/04 643 651 619 631 309,000
2021/11/02 651 672 637 639 1,066,000
2021/11/01 603 635 602 633 395,900
2021/10/29 604 608 589 594 210,800
2021/10/28 605 620 593 608 306,800
2021/10/27 583 610 578 604 423,900
2021/10/26 574 592 564 583 357,000
2021/10/25 593 595 560 561 545,400
2021/10/22 590 611 586 598 455,900
2021/10/21 627 635 580 587 683,500
2021/10/20 616 634 611 628 391,600
2021/10/19 640 643 612 617 711,800
2021/10/18 641 668 631 649 827,900
2021/10/15 676 704 625 648 2,789,100
2021/10/14 650 726 616 686 6,417,100
2021/10/13 570 648 562 648 4,433,000
2021/10/12 571 571 547 548 240,900
2021/10/11 550 580 546 575 235,900
2021/10/08 529 554 529 550 196,800
2021/10/07 523 535 516 523 150,400
2021/10/06 565 567 513 520 404,000
2021/10/05 545 567 528 561 247,100
2021/10/04 582 584 548 555 202,300
2021/10/01 571 597 566 573 198,300
2021/09/30 590 598 572 581 162,800
2021/09/29 563 583 562 580 84,900
2021/09/28 581 595 569 573 105,100
2021/09/27 577 588 576 580 84,300
2021/09/24 557 583 554 572 160,700
2021/09/22 552 566 537 547 156,300
2021/09/21 545 563 540 561 145,300
2021/09/17 550 580 549 564 228,900
2021/09/16 568 568 534 545 219,800
2021/09/15 568 573 555 568 146,200
2021/09/14 592 597 569 574 211,300
2021/09/13 600 600 584 590 116,100
2021/09/10 590 604 590 599 166,300
2021/09/09 586 596 581 595 174,800
2021/09/08 569 590 565 590 194,700
2021/09/07 562 574 557 570 112,300
2021/09/06 565 573 554 562 116,800
2021/09/03 559 572 559 564 103,600
2021/09/02 564 572 550 561 150,200
2021/09/01 553 565 532 561 196,400
2021/08/31 560 584 552 554 362,200
2021/08/30 542 576 540 568 354,800
2021/08/27 524 540 521 533 86,400
2021/08/26 520 530 515 529 123,400
2021/08/25 520 531 517 518 148,900
2021/08/24 503 532 502 522 343,500
2021/08/23 486 505 486 495 140,100
2021/08/20 490 495 475 478 147,200
2021/08/19 487 505 483 483 152,700
2021/08/18 482 495 464 492 280,100
2021/08/17 500 504 485 487 161,400
2021/08/16 530 530 474 493 607,500
2021/08/13 547 558 528 535 240,700
2021/08/12 535 575 534 552 448,000
2021/08/11 517 536 517 530 122,300
2021/08/10 504 525 501 523 171,800
2021/08/06 502 518 502 509 109,200
2021/08/05 501 518 501 502 181,300
2021/08/04 513 514 502 503 142,700
2021/08/03 511 524 511 514 75,400
2021/08/02 510 523 504 517 108,400
2021/07/30 518 538 500 506 184,200
2021/07/29 516 518 506 512 101,400
2021/07/28 518 520 505 506 186,100
2021/07/27 535 535 513 518 202,000
2021/07/26 543 543 526 527 128,800
2021/07/21 540 548 530 534 243,700
2021/07/20 541 556 521 522 415,400
2021/07/19 574 574 551 551 409,500
2021/07/16 557 580 557 574 478,900
2021/07/15 570 581 550 576 1,219,300
2021/07/14 595 605 590 600 471,300
2021/07/13 599 602 588 592 201,700
2021/07/12 593 605 582 600 185,100
2021/07/09 568 595 556 595 359,700
2021/07/08 600 601 564 579 584,000
2021/07/07 615 631 596 607 466,900
2021/07/06 643 648 611 619 491,100
2021/07/05 658 689 645 650 565,000
2021/07/02 670 684 642 646 568,400
2021/07/01 639 663 615 660 612,100
2021/06/30 609 642 594 630 316,700
2021/06/29 601 607 593 607 89,100
2021/06/28 599 604 592 597 90,500
2021/06/25 595 600 588 597 80,700
2021/06/24 596 605 585 592 141,300
2021/06/23 601 615 594 600 159,700
2021/06/22 592 614 581 605 464,000
2021/06/21 579 581 561 562 163,000
2021/06/18 595 616 582 586 270,300
2021/06/17 597 598 580 586 146,900
2021/06/16 605 610 582 593 367,200
2021/06/15 614 619 603 606 111,000
2021/06/14 615 628 597 609 136,500
2021/06/11 616 627 605 610 86,100
2021/06/10 628 632 611 613 95,500
2021/06/09 620 632 617 625 128,700
2021/06/08 610 614 602 611 88,400
2021/06/07 615 620 600 604 84,900
2021/06/04 631 635 600 613 235,900
2021/06/03 627 639 620 621 84,200
2021/06/02 630 660 626 627 167,600
2021/06/01 655 655 614 623 210,400
2021/05/31 660 675 641 645 208,100
2021/05/28 660 730 652 665 266,000
2021/05/28 1 -> 2.00 分割
2021/05/27 1,400 1,400 1,345 1,347 115,900
2021/05/26 1,417 1,427 1,385 1,400 101,300
2021/05/25 1,371 1,412 1,371 1,406 116,400
2021/05/24 1,385 1,418 1,355 1,359 136,700
2021/05/21 1,340 1,392 1,336 1,381 173,500
2021/05/20 1,339 1,356 1,306 1,336 148,200
2021/05/19 1,312 1,360 1,312 1,341 211,100
2021/05/18 1,275 1,349 1,268 1,331 267,500
2021/05/17 1,304 1,340 1,234 1,267 304,200
2021/05/14 1,320 1,349 1,305 1,313 185,500
2021/05/13 1,317 1,377 1,292 1,319 344,200
2021/05/12 1,407 1,428 1,288 1,344 497,800
2021/05/11 1,420 1,433 1,357 1,400 309,500
2021/05/10 1,432 1,468 1,405 1,435 367,700
2021/05/07 1,550 1,550 1,382 1,405 727,500
2021/05/06 1,560 1,584 1,530 1,550 359,900
2021/04/30 1,601 1,638 1,540 1,564 585,900
2021/04/28 1,541 1,615 1,510 1,605 824,300
2021/04/27 1,525 1,678 1,510 1,581 2,418,400
2021/04/26 1,484 1,523 1,404 1,416 610,200
2021/04/23 1,406 1,594 1,395 1,484 1,190,200
2021/04/22 1,454 1,491 1,378 1,420 705,800
2021/04/21 1,398 1,512 1,384 1,454 685,100
2021/04/20 1,427 1,521 1,390 1,428 907,600
2021/04/19 1,388 1,444 1,354 1,432 417,000
2021/04/16 1,318 1,426 1,294 1,409 620,300
2021/04/15 1,232 1,338 1,232 1,333 706,700
2021/04/14 1,177 1,253 1,175 1,231 341,200
2021/04/13 1,160 1,200 1,157 1,168 318,700
2021/04/12 1,132 1,189 1,111 1,180 522,900
2021/04/09 1,199 1,207 1,107 1,148 665,500
2021/04/08 1,259 1,259 1,182 1,211 570,200
2021/04/07 1,164 1,314 1,152 1,266 873,200
2021/04/06 1,126 1,171 1,116 1,164 212,400
2021/04/05 1,131 1,162 1,090 1,126 222,500
2021/04/02 1,074 1,151 1,070 1,126 342,400
2021/04/01 1,057 1,076 1,050 1,071 126,400
2021/03/31 1,039 1,080 1,037 1,059 146,900
2021/03/30 1,015 1,041 1,015 1,041 68,700
2021/03/29 1,045 1,059 1,006 1,015 163,100
2021/03/26 1,014 1,034 1,000 1,034 103,700
2021/03/25 966 1,019 959 1,016 134,900
2021/03/24 990 1,060 977 981 246,000
2021/03/23 996 1,056 991 1,007 180,500
2021/03/22 1,018 1,037 988 1,000 92,200
2021/03/19 958 1,017 956 1,005 109,300
2021/03/18 962 980 951 973 77,700
2021/03/17 960 964 945 960 41,100
2021/03/16 953 971 940 963 48,500
2021/03/15 954 955 927 946 52,500
2021/03/12 934 949 926 944 70,400
2021/03/11 905 921 899 920 48,500
2021/03/10 912 915 896 905 74,800
2021/03/09 886 909 872 902 66,900
2021/03/08 914 926 884 889 90,400
2021/03/05 940 952 859 899 411,900
2021/03/04 955 966 935 955 114,800
2021/03/03 995 1,005 963 967 122,400
2021/03/02 1,000 1,032 975 1,000 202,600
2021/03/01 964 996 950 985 137,800
2021/02/26 945 960 917 949 197,500
2021/02/25 982 1,000 966 969 121,500
2021/02/24 1,010 1,015 955 963 179,500
2021/02/22 994 1,035 991 1,027 162,400
2021/02/19 993 1,011 965 974 160,900
2021/02/18 1,048 1,068 1,003 1,011 255,200
2021/02/17 1,008 1,046 1,000 1,034 187,400
2021/02/16 986 1,048 983 1,002 371,600
2021/02/15 997 1,017 983 983 171,500
2021/02/12 955 993 941 985 104,800
2021/02/10 950 968 932 957 80,500
2021/02/09 931 950 920 941 112,500
2021/02/08 955 955 928 930 102,800
2021/02/05 958 962 942 950 81,200
2021/02/04 954 967 946 954 51,700
2021/02/03 981 981 952 952 108,200
2021/02/02 940 973 930 967 103,400
2021/02/01 906 958 900 939 213,400
2021/01/29 970 973 929 930 203,700
2021/01/28 962 982 955 956 199,700
2021/01/27 970 1,003 960 996 257,500
2021/01/26 1,012 1,012 965 965 277,500
2021/01/25 1,013 1,018 993 1,004 165,700
2021/01/22 1,042 1,054 1,010 1,012 215,400
2021/01/21 1,007 1,047 1,006 1,047 369,700
2021/01/20 981 1,031 980 1,002 439,200
2021/01/19 983 1,015 966 979 293,000
2021/01/18 981 989 940 969 338,000
2021/01/15 1,017 1,035 989 990 545,400
2021/01/14 1,060 1,068 980 991 628,800
2021/01/13 1,077 1,149 1,020 1,082 1,341,600
2021/01/12 986 1,217 950 1,101 3,050,300
2021/01/08 1,020 1,020 976 1,009 367,400
2021/01/07 1,043 1,080 990 1,000 536,600
2021/01/06 1,065 1,109 1,050 1,050 654,900
2021/01/05 1,087 1,098 1,030 1,035 436,500
2021/01/04 1,022 1,095 1,016 1,095 533,500

このページの先頭へ