メディカル・データ・ビジョン(3902)の株価時系列情報
メディカル・データ・ビジョン(3902)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 510 | 518 | 498 | 516 | 401,700 |
| 2025/07/29 | 515 | 521 | 504 | 513 | 235,000 |
| 2025/07/28 | 515 | 531 | 504 | 514 | 351,100 |
| 2025/07/25 | 514 | 519 | 503 | 514 | 304,900 |
| 2025/07/24 | 486 | 521 | 483 | 517 | 707,500 |
| 2025/07/23 | 460 | 489 | 455 | 487 | 449,300 |
| 2025/07/22 | 440 | 460 | 438 | 459 | 411,900 |
| 2025/07/18 | 437 | 441 | 428 | 440 | 117,600 |
| 2025/07/17 | 425 | 443 | 424 | 436 | 250,700 |
| 2025/07/16 | 420 | 430 | 418 | 423 | 116,300 |
| 2025/07/15 | 415 | 422 | 412 | 420 | 94,400 |
| 2025/07/14 | 420 | 423 | 412 | 413 | 76,600 |
| 2025/07/11 | 415 | 426 | 413 | 420 | 139,200 |
| 2025/07/10 | 421 | 421 | 409 | 411 | 137,000 |
| 2025/07/09 | 418 | 426 | 418 | 421 | 96,700 |
| 2025/07/08 | 412 | 417 | 412 | 415 | 68,800 |
| 2025/07/07 | 420 | 421 | 411 | 411 | 80,400 |
| 2025/07/04 | 429 | 432 | 410 | 418 | 184,800 |
| 2025/07/03 | 439 | 443 | 425 | 430 | 188,000 |
| 2025/07/02 | 419 | 445 | 418 | 440 | 327,200 |
| 2025/07/01 | 405 | 436 | 394 | 433 | 339,100 |
| 2025/06/30 | 399 | 410 | 399 | 405 | 117,900 |
| 2025/06/27 | 395 | 400 | 393 | 396 | 85,000 |
| 2025/06/26 | 395 | 395 | 389 | 394 | 129,200 |
| 2025/06/25 | 401 | 401 | 387 | 395 | 131,300 |
| 2025/06/24 | 400 | 402 | 396 | 397 | 84,700 |
| 2025/06/23 | 398 | 398 | 386 | 394 | 155,100 |
| 2025/06/20 | 404 | 406 | 400 | 402 | 82,200 |
| 2025/06/19 | 408 | 408 | 401 | 404 | 47,200 |
| 2025/06/18 | 401 | 410 | 401 | 408 | 90,200 |
| 2025/06/17 | 401 | 407 | 398 | 402 | 65,600 |
| 2025/06/16 | 397 | 401 | 392 | 399 | 77,100 |
| 2025/06/13 | 405 | 409 | 388 | 394 | 180,400 |
| 2025/06/12 | 401 | 414 | 401 | 405 | 138,500 |
| 2025/06/11 | 401 | 407 | 400 | 404 | 109,100 |
| 2025/06/10 | 398 | 403 | 396 | 399 | 74,900 |
| 2025/06/09 | 402 | 405 | 392 | 400 | 118,800 |
| 2025/06/06 | 416 | 420 | 400 | 401 | 119,300 |
| 2025/06/05 | 400 | 414 | 399 | 414 | 115,000 |
| 2025/06/04 | 395 | 401 | 395 | 400 | 60,400 |
| 2025/06/03 | 400 | 409 | 394 | 395 | 108,200 |
| 2025/06/02 | 409 | 411 | 395 | 397 | 122,800 |
| 2025/05/30 | 405 | 415 | 403 | 414 | 124,700 |
| 2025/05/29 | 394 | 409 | 394 | 408 | 176,300 |
| 2025/05/28 | 393 | 394 | 390 | 392 | 60,000 |
| 2025/05/27 | 388 | 393 | 388 | 392 | 79,800 |
| 2025/05/26 | 387 | 392 | 387 | 390 | 73,600 |
| 2025/05/23 | 385 | 389 | 381 | 384 | 68,100 |
| 2025/05/22 | 382 | 388 | 377 | 383 | 102,600 |
| 2025/05/21 | 387 | 393 | 385 | 385 | 98,900 |
| 2025/05/20 | 395 | 395 | 386 | 386 | 108,300 |
| 2025/05/19 | 394 | 396 | 386 | 395 | 110,100 |
| 2025/05/16 | 390 | 398 | 385 | 396 | 139,800 |
| 2025/05/15 | 386 | 394 | 386 | 388 | 107,400 |
| 2025/05/14 | 401 | 401 | 386 | 391 | 252,300 |
| 2025/05/13 | 400 | 409 | 395 | 401 | 409,300 |
| 2025/05/12 | 432 | 437 | 422 | 431 | 197,200 |
| 2025/05/09 | 422 | 428 | 422 | 427 | 116,300 |
| 2025/05/08 | 420 | 423 | 417 | 420 | 113,300 |
| 2025/05/07 | 430 | 430 | 416 | 421 | 132,900 |
| 2025/05/02 | 435 | 439 | 429 | 430 | 95,400 |
| 2025/05/01 | 431 | 434 | 428 | 434 | 50,300 |
| 2025/04/30 | 430 | 435 | 426 | 435 | 82,200 |
| 2025/04/28 | 423 | 434 | 423 | 430 | 88,000 |
| 2025/04/25 | 424 | 428 | 423 | 423 | 56,800 |
| 2025/04/24 | 428 | 429 | 421 | 423 | 50,100 |
| 2025/04/23 | 429 | 431 | 425 | 428 | 78,600 |
| 2025/04/22 | 428 | 432 | 420 | 424 | 98,200 |
| 2025/04/21 | 423 | 429 | 422 | 424 | 100,200 |
| 2025/04/18 | 408 | 425 | 405 | 425 | 111,500 |
| 2025/04/17 | 402 | 408 | 402 | 404 | 62,800 |
| 2025/04/16 | 410 | 415 | 402 | 402 | 65,700 |
| 2025/04/15 | 410 | 414 | 408 | 408 | 70,200 |
| 2025/04/14 | 404 | 417 | 404 | 410 | 117,200 |
| 2025/04/11 | 380 | 405 | 371 | 402 | 180,400 |
| 2025/04/10 | 383 | 393 | 375 | 392 | 191,900 |
| 2025/04/09 | 360 | 364 | 350 | 357 | 235,800 |
| 2025/04/08 | 351 | 370 | 351 | 370 | 143,600 |
| 2025/04/07 | 342 | 359 | 332 | 335 | 455,200 |
| 2025/04/04 | 383 | 384 | 366 | 373 | 272,600 |
| 2025/04/03 | 385 | 393 | 382 | 391 | 241,200 |
| 2025/04/02 | 407 | 407 | 396 | 397 | 141,100 |
| 2025/04/01 | 406 | 413 | 403 | 403 | 81,800 |
| 2025/03/31 | 418 | 418 | 403 | 403 | 234,500 |
| 2025/03/28 | 425 | 427 | 418 | 418 | 113,900 |
| 2025/03/27 | 431 | 431 | 421 | 425 | 173,700 |
| 2025/03/26 | 422 | 433 | 422 | 432 | 250,900 |
| 2025/03/25 | 419 | 429 | 419 | 423 | 228,800 |
| 2025/03/24 | 430 | 440 | 408 | 411 | 419,600 |
| 2025/03/21 | 410 | 422 | 406 | 417 | 850,600 |
| 2025/03/19 | 409 | 413 | 404 | 406 | 236,700 |
| 2025/03/18 | 401 | 407 | 400 | 407 | 142,100 |
| 2025/03/17 | 402 | 407 | 399 | 399 | 148,400 |
| 2025/03/14 | 397 | 403 | 393 | 401 | 204,300 |
| 2025/03/13 | 414 | 414 | 399 | 401 | 354,300 |
| 2025/03/12 | 415 | 427 | 404 | 422 | 228,100 |
| 2025/03/11 | 412 | 417 | 398 | 413 | 203,000 |
| 2025/03/10 | 388 | 417 | 387 | 416 | 364,100 |
| 2025/03/07 | 390 | 392 | 382 | 388 | 327,700 |
| 2025/03/06 | 397 | 403 | 392 | 394 | 150,200 |
| 2025/03/05 | 397 | 402 | 392 | 394 | 292,600 |
| 2025/03/04 | 408 | 409 | 397 | 404 | 280,500 |
| 2025/03/03 | 414 | 415 | 402 | 405 | 182,800 |
| 2025/02/28 | 413 | 414 | 406 | 406 | 249,800 |
| 2025/02/27 | 433 | 436 | 418 | 418 | 236,500 |
| 2025/02/26 | 443 | 445 | 429 | 433 | 120,600 |
| 2025/02/25 | 432 | 446 | 432 | 444 | 119,000 |
| 2025/02/21 | 448 | 449 | 436 | 439 | 158,000 |
| 2025/02/20 | 439 | 454 | 439 | 453 | 182,900 |
| 2025/02/19 | 448 | 454 | 438 | 438 | 197,600 |
| 2025/02/18 | 448 | 466 | 446 | 450 | 139,500 |
| 2025/02/17 | 447 | 462 | 447 | 453 | 216,800 |
| 2025/02/14 | 467 | 467 | 446 | 447 | 439,700 |
| 2025/02/13 | 483 | 485 | 463 | 471 | 446,200 |
| 2025/02/12 | 500 | 507 | 461 | 480 | 888,100 |
| 2025/02/10 | 560 | 572 | 553 | 560 | 217,200 |
| 2025/02/07 | 558 | 564 | 553 | 560 | 187,200 |
| 2025/02/06 | 540 | 556 | 539 | 556 | 170,900 |
| 2025/02/05 | 515 | 537 | 515 | 537 | 268,100 |
| 2025/02/04 | 512 | 517 | 507 | 512 | 184,300 |
| 2025/02/03 | 520 | 521 | 492 | 502 | 247,300 |
| 2025/01/31 | 529 | 530 | 514 | 526 | 157,100 |
| 2025/01/30 | 514 | 532 | 510 | 529 | 121,900 |
| 2025/01/29 | 524 | 529 | 510 | 514 | 269,600 |
| 2025/01/28 | 495 | 514 | 492 | 514 | 185,800 |
| 2025/01/27 | 491 | 501 | 491 | 492 | 126,600 |
| 2025/01/24 | 484 | 495 | 483 | 488 | 158,100 |
| 2025/01/23 | 479 | 484 | 473 | 484 | 131,300 |
| 2025/01/22 | 465 | 480 | 465 | 478 | 227,200 |
| 2025/01/21 | 471 | 473 | 462 | 467 | 160,300 |
| 2025/01/20 | 452 | 470 | 450 | 467 | 211,500 |
| 2025/01/17 | 445 | 453 | 438 | 453 | 281,900 |
| 2025/01/16 | 443 | 450 | 441 | 445 | 139,300 |
| 2025/01/15 | 428 | 437 | 424 | 435 | 173,600 |
| 2025/01/14 | 431 | 435 | 422 | 428 | 152,200 |
| 2025/01/10 | 412 | 433 | 412 | 433 | 203,900 |
| 2025/01/09 | 420 | 420 | 412 | 416 | 183,100 |
| 2025/01/08 | 410 | 424 | 409 | 421 | 230,800 |
| 2025/01/07 | 425 | 430 | 409 | 409 | 299,100 |
| 2025/01/06 | 409 | 423 | 402 | 417 | 450,000 |
| 2024/12/30 | 388 | 398 | 387 | 393 | 168,000 |
| 2024/12/27 | 379 | 389 | 379 | 388 | 164,300 |
| 2024/12/26 | 374 | 379 | 372 | 379 | 197,700 |
| 2024/12/25 | 382 | 390 | 372 | 375 | 213,800 |
| 2024/12/24 | 370 | 382 | 367 | 378 | 1,388,600 |
| 2024/12/23 | 374 | 377 | 368 | 370 | 338,300 |
| 2024/12/20 | 375 | 382 | 375 | 375 | 182,500 |
| 2024/12/19 | 378 | 384 | 376 | 378 | 119,500 |
| 2024/12/18 | 382 | 392 | 376 | 383 | 249,400 |
| 2024/12/17 | 388 | 389 | 381 | 382 | 222,400 |
| 2024/12/16 | 393 | 393 | 385 | 386 | 172,800 |
| 2024/12/13 | 399 | 404 | 393 | 393 | 179,000 |
| 2024/12/12 | 400 | 402 | 392 | 395 | 144,300 |
| 2024/12/11 | 402 | 403 | 393 | 399 | 218,700 |
| 2024/12/10 | 405 | 410 | 400 | 405 | 184,500 |
| 2024/12/09 | 410 | 422 | 405 | 405 | 176,000 |
| 2024/12/06 | 420 | 424 | 410 | 410 | 172,900 |
| 2024/12/05 | 430 | 435 | 420 | 425 | 122,900 |
| 2024/12/04 | 436 | 441 | 433 | 437 | 98,400 |
| 2024/12/03 | 444 | 449 | 436 | 436 | 115,400 |
| 2024/12/02 | 447 | 450 | 441 | 444 | 106,100 |
| 2024/11/29 | 450 | 456 | 446 | 448 | 73,300 |
| 2024/11/28 | 453 | 463 | 448 | 452 | 132,000 |
| 2024/11/27 | 448 | 458 | 446 | 456 | 112,700 |
| 2024/11/26 | 454 | 461 | 444 | 448 | 159,700 |
| 2024/11/25 | 442 | 452 | 441 | 451 | 92,100 |
| 2024/11/22 | 440 | 452 | 438 | 442 | 160,100 |
| 2024/11/21 | 433 | 440 | 429 | 433 | 126,400 |
| 2024/11/20 | 427 | 437 | 424 | 437 | 140,700 |
| 2024/11/19 | 424 | 432 | 419 | 426 | 237,400 |
| 2024/11/18 | 415 | 428 | 415 | 425 | 200,900 |
| 2024/11/15 | 405 | 417 | 399 | 415 | 397,600 |
| 2024/11/14 | 440 | 440 | 413 | 413 | 298,300 |
| 2024/11/13 | 465 | 466 | 437 | 437 | 357,700 |
| 2024/11/12 | 485 | 487 | 465 | 470 | 536,800 |
| 2024/11/11 | 509 | 513 | 500 | 503 | 100,900 |
| 2024/11/08 | 506 | 522 | 506 | 513 | 96,200 |
| 2024/11/07 | 525 | 529 | 507 | 509 | 122,200 |
| 2024/11/06 | 519 | 534 | 516 | 525 | 138,200 |
| 2024/11/05 | 526 | 526 | 516 | 522 | 78,500 |
| 2024/11/01 | 517 | 524 | 516 | 521 | 102,100 |
| 2024/10/31 | 519 | 521 | 513 | 520 | 90,400 |
| 2024/10/30 | 540 | 540 | 525 | 525 | 113,200 |
| 2024/10/29 | 526 | 541 | 523 | 540 | 97,000 |
| 2024/10/28 | 518 | 532 | 518 | 527 | 167,000 |
| 2024/10/25 | 514 | 516 | 501 | 508 | 64,100 |
| 2024/10/24 | 500 | 517 | 497 | 514 | 104,800 |
| 2024/10/23 | 507 | 513 | 504 | 506 | 97,700 |
| 2024/10/22 | 523 | 523 | 510 | 510 | 119,200 |
| 2024/10/21 | 528 | 535 | 520 | 530 | 88,200 |
| 2024/10/18 | 529 | 533 | 518 | 523 | 67,800 |
| 2024/10/17 | 537 | 537 | 525 | 529 | 71,400 |
| 2024/10/16 | 525 | 548 | 524 | 539 | 108,900 |
| 2024/10/15 | 534 | 537 | 524 | 533 | 71,700 |
| 2024/10/11 | 540 | 541 | 527 | 530 | 82,800 |
| 2024/10/10 | 549 | 554 | 539 | 541 | 98,100 |
| 2024/10/09 | 530 | 566 | 527 | 555 | 266,500 |
| 2024/10/08 | 531 | 531 | 522 | 525 | 99,900 |
| 2024/10/07 | 543 | 544 | 531 | 539 | 183,800 |
| 2024/10/04 | 549 | 549 | 536 | 543 | 115,000 |