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・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
2026/03/27 1,679 1,683 1,679 1,681 346,800
2026/03/26 1,682 1,683 1,677 1,679 102,600
2026/03/25 1,682 1,692 1,681 1,683 129,600
2026/03/24 1,684 1,684 1,682 1,682 7,800
2026/03/23 1,682 1,684 1,681 1,684 20,600
2026/03/19 1,682 1,683 1,682 1,682 7,800
2026/03/18 1,683 1,684 1,683 1,683 11,900
2026/03/17 1,684 1,685 1,683 1,683 33,000
2026/03/16 1,684 1,686 1,684 1,684 8,700
2026/03/13 1,682 1,686 1,682 1,684 15,300
2026/03/12 1,683 1,685 1,682 1,682 28,600
2026/03/11 1,681 1,685 1,681 1,683 20,000
2026/03/10 1,686 1,687 1,680 1,681 22,800
2026/03/09 1,680 1,686 1,680 1,680 53,000
2026/03/06 1,680 1,682 1,680 1,680 41,400
2026/03/05 1,680 1,682 1,678 1,678 105,500
2026/03/04 1,680 1,684 1,678 1,681 163,600
2026/03/03 1,680 1,682 1,680 1,681 69,600
2026/03/02 1,679 1,684 1,679 1,680 75,100
2026/02/27 1,677 1,682 1,677 1,679 266,900
2026/02/26 1,680 1,682 1,676 1,677 1,306,700
2026/02/25 1,681 1,682 1,680 1,681 41,800
2026/02/24 1,681 1,682 1,679 1,681 33,100
2026/02/20 1,686 1,686 1,680 1,680 45,200
2026/02/19 1,685 1,685 1,681 1,682 22,700
2026/02/18 1,684 1,687 1,681 1,681 20,300
2026/02/17 1,688 1,690 1,684 1,684 39,200
2026/02/16 1,680 1,687 1,680 1,687 36,900
2026/02/13 1,682 1,688 1,679 1,680 66,500
2026/02/12 1,679 1,684 1,679 1,683 78,500
2026/02/10 1,681 1,681 1,678 1,680 174,000
2026/02/09 1,681 1,682 1,680 1,682 48,500
2026/02/06 1,683 1,683 1,679 1,683 63,800
2026/02/05 1,682 1,690 1,682 1,687 67,500
2026/02/04 1,680 1,687 1,680 1,681 53,000
2026/02/03 1,679 1,683 1,677 1,681 102,100
2026/02/02 1,680 1,681 1,676 1,679 119,600
2026/01/30 1,690 1,691 1,689 1,689 123,600
2026/01/29 1,691 1,691 1,689 1,690 118,500
2026/01/28 1,691 1,692 1,691 1,691 233,100
2026/01/27 1,691 1,692 1,690 1,692 171,300
2026/01/26 1,691 1,692 1,690 1,691 108,600
2026/01/23 1,690 1,692 1,690 1,691 289,600
2026/01/22 1,690 1,691 1,689 1,690 323,300
2026/01/21 1,689 1,690 1,689 1,689 230,800
2026/01/20 1,689 1,690 1,688 1,689 464,200
2026/01/19 1,689 1,689 1,688 1,688 139,900
2026/01/16 1,689 1,689 1,688 1,688 143,300
2026/01/15 1,688 1,689 1,688 1,689 322,400
2026/01/14 1,689 1,689 1,688 1,688 318,700
2026/01/13 1,689 1,689 1,688 1,689 311,100
2026/01/09 1,688 1,689 1,688 1,688 274,500
2026/01/08 1,689 1,689 1,688 1,688 622,100
2026/01/07 1,689 1,689 1,688 1,688 296,300
2026/01/06 1,689 1,689 1,688 1,688 831,200
2026/01/05 1,688 1,690 1,688 1,688 1,041,800
2025/12/30 1,689 1,690 1,688 1,688 535,200
2025/12/29 1,688 1,689 1,688 1,689 599,600
2025/12/26 1,687 1,689 1,687 1,688 461,500
2025/12/25 1,687 1,689 1,687 1,688 511,000
2025/12/24 1,686 1,688 1,686 1,687 830,300
2025/12/23 1,687 1,687 1,686 1,686 674,800
2025/12/22 1,686 1,687 1,686 1,686 871,600
2025/12/19 1,686 1,688 1,686 1,686 2,074,300
2025/12/18 1,693 1,693 1,683 1,686 4,646,400
2025/12/17 1,042 1,042 1,042 1,042 72,600
2025/12/16 642 642 642 642 30,400
2025/12/15 542 542 542 542 48,200
2025/12/12 458 462 456 462 130,700
2025/12/11 461 462 450 453 108,500
2025/12/10 473 478 456 458 205,700
2025/12/09 483 483 474 474 82,800
2025/12/08 474 481 470 478 96,900
2025/12/05 476 483 470 474 91,600
2025/12/04 467 477 467 474 93,300
2025/12/03 462 473 461 466 96,400
2025/12/02 465 469 457 460 134,200
2025/12/01 486 487 464 466 147,000
2025/11/28 484 495 484 487 148,600
2025/11/27 491 491 469 476 261,700
2025/11/26 507 508 489 493 192,900
2025/11/25 498 506 493 498 180,300
2025/11/21 467 498 467 498 249,400
2025/11/20 468 475 466 468 136,400
2025/11/19 462 473 459 463 145,700
2025/11/18 472 484 467 469 298,300
2025/11/17 459 477 457 471 414,300
2025/11/14 447 448 424 429 339,200
2025/11/13 460 461 440 445 228,200
2025/11/12 457 464 453 456 143,700
2025/11/11 456 461 454 460 194,300
2025/11/10 454 455 449 455 94,700
2025/11/07 440 450 438 450 81,900
2025/11/06 445 450 442 444 82,600
2025/11/05 446 446 435 445 116,200
2025/11/04 436 450 436 447 151,300
2025/10/31 434 444 434 442 126,100
2025/10/30 434 439 427 432 293,300
2025/10/29 435 442 420 420 238,500
2025/10/28 458 458 436 436 340,400
2025/10/27 463 474 460 464 230,600
2025/10/24 466 467 455 456 183,500
2025/10/23 484 484 467 468 208,400
2025/10/22 467 489 464 486 329,400
2025/10/21 448 465 448 465 375,500
2025/10/20 452 454 446 453 246,700
2025/10/17 453 464 447 453 372,100
2025/10/16 448 458 442 447 524,500
2025/10/15 472 472 446 447 1,324,000
2025/10/14 539 556 534 546 289,400
2025/10/10 560 562 543 550 191,700
2025/10/09 577 584 568 570 112,400
2025/10/08 584 593 577 577 87,800
2025/10/07 596 597 581 592 144,200
2025/10/06 588 596 577 596 133,500
2025/10/03 562 579 562 569 107,800
2025/10/02 564 573 561 564 86,200
2025/10/01 588 588 562 562 263,400
2025/09/30 609 609 590 591 197,500
2025/09/29 605 619 597 610 307,300
2025/09/26 598 607 595 604 155,000
2025/09/25 599 602 588 595 145,300
2025/09/24 600 605 583 596 197,700
2025/09/22 600 610 594 601 221,100
2025/09/19 604 608 580 591 307,500
2025/09/18 594 608 588 602 196,800
2025/09/17 593 600 585 591 136,800
2025/09/16 583 598 580 598 168,400
2025/09/12 569 588 563 583 194,000
2025/09/11 576 578 560 567 260,500
2025/09/10 584 587 575 576 138,000
2025/09/09 596 596 583 586 147,300
2025/09/08 597 601 588 597 248,000
2025/09/05 574 610 571 597 686,000
2025/09/04 548 575 548 574 187,500
2025/09/03 557 563 546 547 140,300
2025/09/02 564 569 548 557 264,900
2025/09/01 543 567 542 564 175,800
2025/08/29 590 590 549 549 336,600
2025/08/28 579 593 577 587 138,200
2025/08/27 580 600 574 579 195,300
2025/08/26 577 594 572 576 235,500
2025/08/25 580 585 562 580 197,200
2025/08/22 590 592 566 575 312,100
2025/08/21 568 593 560 588 422,300
2025/08/20 548 571 545 568 305,600
2025/08/19 560 560 545 548 303,800
2025/08/18 555 563 551 561 332,700
2025/08/15 529 553 518 548 487,400
2025/08/14 494 533 480 529 652,200
2025/08/13 476 493 445 492 1,046,200
2025/08/12 530 534 521 528 318,400
2025/08/08 530 535 525 531 168,900
2025/08/07 524 547 520 530 456,500
2025/08/06 516 524 512 514 149,900
2025/08/05 509 516 505 514 146,400
2025/08/04 494 506 486 503 134,400
2025/08/01 498 509 492 504 166,300
2025/07/31 514 516 497 497 223,200
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

このページの先頭へ