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
2022/12/30 411 414 408 408 16,200
2022/12/29 410 413 408 411 17,800
2022/12/28 408 416 405 410 38,500
2022/12/27 408 412 403 410 36,500
2022/12/26 419 419 399 408 89,400
2022/12/23 418 420 417 420 24,300
2022/12/22 424 428 421 424 27,300
2022/12/21 419 434 416 431 44,300
2022/12/20 435 436 420 422 71,500
2022/12/19 432 442 427 441 64,400
2022/12/16 425 431 424 431 18,800
2022/12/15 429 430 422 428 12,000
2022/12/14 428 432 428 429 14,200
2022/12/13 426 430 426 430 10,600
2022/12/12 428 429 425 426 17,900
2022/12/09 428 432 427 431 16,300
2022/12/08 426 430 425 426 10,100
2022/12/07 424 431 424 431 9,000
2022/12/06 439 439 427 427 29,600
2022/12/05 441 443 433 434 17,900
2022/12/02 450 450 437 443 25,000
2022/12/01 454 459 449 451 23,000
2022/11/30 464 464 448 456 37,200
2022/11/29 458 465 441 457 75,200
2022/11/28 450 465 447 452 157,800
2022/11/25 431 448 431 448 89,000
2022/11/24 428 437 428 431 49,400
2022/11/22 435 437 428 431 40,100
2022/11/21 437 444 432 434 55,500
2022/11/18 432 435 428 435 31,800
2022/11/17 432 436 429 432 33,100
2022/11/16 434 434 430 432 15,600
2022/11/15 429 432 427 431 24,100
2022/11/14 431 433 429 431 16,600
2022/11/11 428 435 425 435 69,300
2022/11/10 425 427 422 427 16,600
2022/11/09 430 431 426 426 34,800
2022/11/08 423 435 423 434 40,600
2022/11/07 421 425 415 420 28,800
2022/11/04 427 427 420 421 28,800
2022/11/02 432 432 425 427 30,600
2022/11/01 434 434 427 430 22,500
2022/10/31 435 435 429 432 31,200
2022/10/28 435 436 431 432 15,500
2022/10/27 441 443 435 440 26,400
2022/10/26 439 445 435 441 56,700
2022/10/25 425 434 421 433 37,600
2022/10/24 425 425 420 420 16,500
2022/10/21 422 422 419 419 24,700
2022/10/20 425 427 421 425 21,100
2022/10/19 427 427 422 424 15,200
2022/10/18 419 430 419 427 57,900
2022/10/17 420 428 415 419 50,600
2022/10/14 417 427 415 425 67,500
2022/10/13 414 417 411 411 35,100
2022/10/12 424 424 417 418 20,400
2022/10/11 415 423 408 423 44,800
2022/10/07 423 423 416 421 47,100
2022/10/06 427 431 422 423 42,900
2022/10/05 430 433 429 429 11,500
2022/10/04 425 432 423 432 26,000
2022/10/03 416 427 410 427 44,800
2022/09/30 420 422 412 422 35,200
2022/09/29 425 428 420 423 31,800
2022/09/28 427 429 417 422 39,000
2022/09/27 429 434 427 429 21,900
2022/09/26 425 434 422 429 75,200
2022/09/22 431 433 428 431 53,600
2022/09/21 440 441 431 436 60,500
2022/09/20 442 457 440 443 45,900
2022/09/16 453 454 443 443 62,300
2022/09/15 459 459 453 457 25,900
2022/09/14 450 459 446 459 44,400
2022/09/13 465 467 459 460 28,800
2022/09/12 465 471 460 465 80,400
2022/09/09 460 465 459 465 43,700
2022/09/08 465 467 456 462 41,100
2022/09/07 465 466 457 461 50,100
2022/09/06 456 474 456 469 93,900
2022/09/05 455 466 450 460 59,100
2022/09/02 456 457 446 453 54,100
2022/09/01 463 477 451 455 153,200
2022/08/31 454 462 452 462 36,100
2022/08/30 448 462 448 462 79,100
2022/08/29 445 448 441 444 70,500
2022/08/26 462 471 450 453 206,600
2022/08/25 455 490 450 460 1,191,500
2022/08/24 440 442 437 441 21,700
2022/08/23 435 440 434 437 21,800
2022/08/22 438 445 437 439 36,800
2022/08/19 444 448 440 443 44,300
2022/08/18 441 445 438 441 42,300
2022/08/17 438 449 438 449 118,300
2022/08/16 435 440 432 440 59,900
2022/08/15 436 438 430 432 74,900
2022/08/12 431 434 428 432 58,700
2022/08/10 431 433 428 429 49,300
2022/08/09 431 438 426 437 41,500
2022/08/08 438 440 429 431 86,800
2022/08/05 443 444 436 439 70,100
2022/08/04 434 443 432 442 87,400
2022/08/03 432 434 428 433 46,300
2022/08/02 430 433 428 431 37,500
2022/08/01 431 432 425 431 68,200
2022/07/29 426 431 422 426 88,700
2022/07/28 425 427 419 424 57,600
2022/07/27 427 427 419 421 73,600
2022/07/26 423 427 420 427 42,100
2022/07/25 421 423 417 423 59,800
2022/07/22 429 429 421 425 76,100
2022/07/21 421 428 420 428 92,300
2022/07/20 422 426 416 418 145,800
2022/07/19 422 423 411 417 211,300
2022/07/15 436 437 421 425 281,600
2022/07/14 441 449 423 437 914,100
2022/07/13 508 521 503 517 150,600
2022/07/12 518 519 500 513 160,700
2022/07/11 518 523 511 522 93,300
2022/07/08 511 520 507 510 98,500
2022/07/07 505 522 499 510 155,900
2022/07/06 497 505 495 505 59,600
2022/07/05 491 500 489 500 55,200
2022/07/04 482 493 475 490 56,300
2022/07/01 498 498 475 480 94,400
2022/06/30 510 510 491 494 66,400
2022/06/29 504 509 494 503 138,500
2022/06/28 490 504 487 504 103,200
2022/06/27 501 503 490 493 85,400
2022/06/24 472 498 472 498 141,800
2022/06/23 471 481 467 475 58,600
2022/06/22 481 484 474 478 43,300
2022/06/21 462 481 459 479 76,100
2022/06/20 453 464 451 462 90,300
2022/06/17 466 468 444 450 304,800
2022/06/16 491 492 474 474 93,400
2022/06/15 489 489 472 482 97,700
2022/06/14 477 487 475 484 107,800
2022/06/13 496 499 478 489 218,300
2022/06/10 496 515 492 511 176,100
2022/06/09 515 518 495 503 340,100
2022/06/08 478 493 472 493 181,700
2022/06/07 482 482 471 473 116,600
2022/06/06 460 478 460 478 150,300
2022/06/03 474 478 457 458 202,200
2022/06/02 482 502 470 473 478,700
2022/06/01 478 497 461 478 974,000
2022/05/31 499 568 466 466 3,380,300
2022/05/30 491 491 491 491 67,300
2022/05/27 423 426 415 415 88,900
2022/05/26 420 426 419 419 87,700
2022/05/25 424 426 420 420 56,700
2022/05/24 435 436 425 427 68,900
2022/05/23 423 435 423 431 50,300
2022/05/20 419 426 416 423 30,000
2022/05/19 419 423 416 416 67,500
2022/05/18 429 433 421 422 57,400
2022/05/17 421 428 418 428 44,200
2022/05/16 421 430 420 428 73,000
2022/05/13 412 421 412 421 45,100
2022/05/12 421 423 411 412 73,400
2022/05/11 422 432 418 424 40,200
2022/05/10 422 425 414 420 79,900
2022/05/09 434 434 424 428 47,900
2022/05/06 430 436 424 435 51,300
2022/05/02 439 449 427 427 93,700
2022/04/28 425 437 425 437 70,800
2022/04/27 421 429 418 427 48,700
2022/04/26 425 436 416 429 135,000
2022/04/25 420 430 417 421 148,800
2022/04/22 450 450 424 431 239,300
2022/04/21 458 461 447 454 189,100
2022/04/20 472 480 461 463 133,100
2022/04/19 492 497 461 466 272,000
2022/04/18 511 515 484 489 263,900
2022/04/15 540 569 522 525 708,800
2022/04/14 536 537 512 512 196,400
2022/04/13 510 542 509 542 164,000
2022/04/12 505 522 504 509 113,900
2022/04/11 504 510 500 506 65,400
2022/04/08 502 508 497 500 49,700
2022/04/07 497 502 496 502 69,100
2022/04/06 501 509 491 504 68,500
2022/04/05 510 512 501 506 87,100
2022/04/04 493 506 488 500 74,500
2022/04/01 491 491 484 485 59,900
2022/03/31 499 519 489 490 209,000
2022/03/30 491 500 473 500 99,400
2022/03/29 499 500 483 483 94,200
2022/03/28 502 507 492 495 144,400
2022/03/25 492 503 485 496 73,900
2022/03/24 479 490 477 488 63,500
2022/03/23 475 489 474 487 106,700
2022/03/22 474 475 464 471 86,000
2022/03/18 471 479 467 472 97,500
2022/03/17 472 477 462 469 140,300
2022/03/16 445 464 443 464 152,000
2022/03/15 437 453 426 433 237,400
2022/03/14 419 436 419 436 102,900
2022/03/11 418 427 410 419 156,100
2022/03/10 401 421 397 420 277,000
2022/03/09 384 389 372 387 63,300
2022/03/08 374 392 374 379 74,200
2022/03/07 385 385 375 382 116,500
2022/03/04 400 400 388 394 106,200
2022/03/03 410 410 400 400 65,400
2022/03/02 398 406 390 404 104,400
2022/03/01 387 404 386 404 139,900
2022/02/28 374 386 370 383 190,800
2022/02/25 367 383 367 375 199,300
2022/02/24 371 374 355 359 231,600
2022/02/22 375 388 368 376 126,800
2022/02/21 388 388 371 382 134,600
2022/02/18 392 397 384 395 137,100
2022/02/17 403 405 392 397 113,000
2022/02/16 403 412 400 403 82,000
2022/02/15 400 402 391 391 59,700
2022/02/14 405 405 388 399 122,300
2022/02/10 413 418 408 414 81,600
2022/02/09 399 411 396 407 88,100
2022/02/08 397 404 390 397 67,600
2022/02/07 410 410 396 397 64,100
2022/02/04 407 414 400 408 56,800
2022/02/03 407 413 399 402 71,300
2022/02/02 408 414 397 414 79,900
2022/02/01 409 422 397 402 161,700
2022/01/31 385 404 371 403 202,700
2022/01/28 387 389 364 377 185,400
2022/01/27 413 415 374 379 273,500
2022/01/26 392 414 390 408 136,800
2022/01/25 415 417 389 389 158,500
2022/01/24 395 416 393 416 91,900
2022/01/21 397 410 392 408 131,100
2022/01/20 394 415 388 410 195,900
2022/01/19 422 427 382 395 579,500
2022/01/18 429 438 422 430 197,700
2022/01/17 435 438 421 428 184,800
2022/01/14 414 442 410 435 359,900
2022/01/13 477 481 422 422 1,448,700
2022/01/12 441 450 432 444 291,500
2022/01/11 435 440 423 435 177,000
2022/01/07 422 432 417 427 174,000
2022/01/06 430 434 414 418 250,600
2022/01/05 456 457 434 441 177,800
2022/01/04 459 462 450 454 86,600

このページの先頭へ