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 |
---|---|---|---|---|---|
2024/03/28 | 605 | 608 | 593 | 598 | 206,400 |
2024/03/27 | 585 | 622 | 580 | 607 | 480,100 |
2024/03/26 | 574 | 580 | 570 | 575 | 168,700 |
2024/03/25 | 593 | 596 | 583 | 584 | 147,100 |
2024/03/22 | 597 | 597 | 586 | 592 | 104,300 |
2024/03/21 | 593 | 598 | 589 | 593 | 231,700 |
2024/03/19 | 589 | 590 | 580 | 583 | 263,500 |
2024/03/18 | 570 | 581 | 569 | 581 | 178,800 |
2024/03/15 | 561 | 568 | 557 | 565 | 164,100 |
2024/03/14 | 562 | 573 | 560 | 565 | 138,400 |
2024/03/13 | 566 | 577 | 557 | 562 | 158,400 |
2024/03/12 | 551 | 566 | 541 | 564 | 232,200 |
2024/03/11 | 565 | 568 | 548 | 555 | 361,500 |
2024/03/08 | 559 | 577 | 558 | 570 | 432,600 |
2024/03/07 | 569 | 571 | 560 | 560 | 138,400 |
2024/03/06 | 561 | 576 | 559 | 563 | 183,400 |
2024/03/05 | 570 | 578 | 555 | 567 | 352,200 |
2024/03/04 | 577 | 581 | 570 | 572 | 182,700 |
2024/03/01 | 585 | 585 | 573 | 574 | 209,800 |
2024/02/29 | 573 | 579 | 568 | 578 | 220,000 |
2024/02/28 | 578 | 585 | 573 | 580 | 182,400 |
2024/02/27 | 582 | 583 | 571 | 583 | 194,200 |
2024/02/26 | 580 | 591 | 576 | 580 | 169,600 |
2024/02/22 | 580 | 588 | 576 | 576 | 189,600 |
2024/02/21 | 575 | 577 | 561 | 570 | 330,500 |
2024/02/20 | 585 | 597 | 583 | 583 | 137,100 |
2024/02/19 | 576 | 583 | 571 | 580 | 236,000 |
2024/02/16 | 579 | 590 | 573 | 581 | 246,200 |
2024/02/15 | 580 | 581 | 562 | 575 | 309,700 |
2024/02/14 | 600 | 602 | 564 | 570 | 475,600 |
2024/02/13 | 622 | 627 | 614 | 620 | 165,500 |
2024/02/09 | 621 | 627 | 617 | 617 | 94,300 |
2024/02/08 | 630 | 631 | 617 | 621 | 143,800 |
2024/02/07 | 635 | 644 | 630 | 634 | 84,800 |
2024/02/06 | 649 | 649 | 633 | 638 | 72,400 |
2024/02/05 | 642 | 655 | 642 | 651 | 77,700 |
2024/02/02 | 632 | 647 | 632 | 641 | 88,600 |
2024/02/01 | 642 | 642 | 627 | 631 | 135,200 |
2024/01/31 | 652 | 660 | 642 | 652 | 61,800 |
2024/01/30 | 647 | 657 | 645 | 652 | 122,600 |
2024/01/29 | 640 | 651 | 639 | 646 | 116,200 |
2024/01/26 | 650 | 652 | 640 | 640 | 97,100 |
2024/01/25 | 650 | 659 | 647 | 653 | 91,900 |
2024/01/24 | 660 | 665 | 652 | 652 | 69,100 |
2024/01/23 | 664 | 668 | 657 | 663 | 113,300 |
2024/01/22 | 644 | 662 | 638 | 661 | 127,400 |
2024/01/19 | 630 | 643 | 626 | 641 | 89,800 |
2024/01/18 | 634 | 637 | 619 | 627 | 153,400 |
2024/01/17 | 646 | 652 | 635 | 635 | 126,800 |
2024/01/16 | 663 | 671 | 648 | 649 | 103,200 |
2024/01/15 | 655 | 665 | 655 | 659 | 91,100 |
2024/01/12 | 670 | 675 | 657 | 665 | 114,800 |
2024/01/11 | 680 | 682 | 665 | 669 | 139,500 |
2024/01/10 | 673 | 681 | 670 | 677 | 156,600 |
2024/01/09 | 671 | 681 | 669 | 674 | 148,800 |
2024/01/05 | 680 | 680 | 664 | 667 | 145,500 |
2024/01/04 | 645 | 672 | 638 | 670 | 172,400 |
2023/12/29 | 648 | 663 | 638 | 655 | 174,500 |
2023/12/28 | 633 | 643 | 625 | 642 | 186,000 |
2023/12/27 | 615 | 639 | 609 | 638 | 316,000 |
2023/12/26 | 598 | 616 | 597 | 614 | 292,600 |
2023/12/25 | 599 | 604 | 597 | 599 | 217,600 |
2023/12/22 | 600 | 603 | 592 | 594 | 745,800 |
2023/12/21 | 605 | 607 | 597 | 600 | 224,300 |
2023/12/20 | 611 | 616 | 606 | 608 | 483,200 |
2023/12/19 | 601 | 609 | 599 | 609 | 166,900 |
2023/12/18 | 607 | 611 | 595 | 604 | 197,100 |
2023/12/15 | 608 | 616 | 606 | 612 | 127,600 |
2023/12/14 | 612 | 625 | 604 | 609 | 141,600 |
2023/12/13 | 601 | 609 | 599 | 606 | 185,400 |
2023/12/12 | 620 | 620 | 603 | 605 | 371,600 |
2023/12/11 | 630 | 630 | 615 | 617 | 225,300 |
2023/12/08 | 628 | 643 | 613 | 617 | 285,200 |
2023/12/07 | 672 | 672 | 638 | 638 | 274,200 |
2023/12/06 | 683 | 686 | 674 | 676 | 137,600 |
2023/12/05 | 687 | 693 | 674 | 674 | 135,800 |
2023/12/04 | 687 | 699 | 686 | 697 | 102,400 |
2023/12/01 | 695 | 702 | 687 | 688 | 136,800 |
2023/11/30 | 701 | 708 | 688 | 694 | 127,100 |
2023/11/29 | 705 | 711 | 700 | 703 | 99,700 |
2023/11/28 | 700 | 712 | 698 | 705 | 125,300 |
2023/11/27 | 719 | 734 | 696 | 696 | 201,300 |
2023/11/24 | 704 | 719 | 703 | 717 | 147,900 |
2023/11/22 | 705 | 709 | 697 | 704 | 91,800 |
2023/11/21 | 695 | 710 | 691 | 710 | 145,000 |
2023/11/20 | 678 | 693 | 678 | 688 | 99,900 |
2023/11/17 | 675 | 687 | 674 | 687 | 113,300 |
2023/11/16 | 688 | 688 | 677 | 678 | 92,900 |
2023/11/15 | 682 | 702 | 677 | 688 | 162,300 |
2023/11/14 | 695 | 697 | 652 | 672 | 323,900 |
2023/11/13 | 722 | 722 | 704 | 704 | 117,500 |
2023/11/10 | 710 | 711 | 696 | 710 | 131,700 |
2023/11/09 | 711 | 725 | 710 | 724 | 83,000 |
2023/11/08 | 730 | 733 | 715 | 715 | 100,800 |
2023/11/07 | 724 | 733 | 721 | 725 | 130,000 |
2023/11/06 | 720 | 738 | 716 | 737 | 235,900 |
2023/11/02 | 687 | 709 | 686 | 707 | 165,400 |
2023/11/01 | 675 | 682 | 668 | 681 | 175,600 |
2023/10/31 | 656 | 665 | 646 | 665 | 236,700 |
2023/10/30 | 657 | 667 | 655 | 658 | 166,400 |
2023/10/27 | 658 | 667 | 648 | 667 | 104,600 |
2023/10/26 | 663 | 667 | 649 | 652 | 125,500 |
2023/10/25 | 672 | 678 | 665 | 673 | 138,900 |
2023/10/24 | 661 | 678 | 645 | 676 | 231,800 |
2023/10/23 | 678 | 687 | 665 | 666 | 162,000 |
2023/10/20 | 694 | 698 | 678 | 687 | 177,600 |
2023/10/19 | 700 | 714 | 697 | 701 | 157,300 |
2023/10/18 | 720 | 720 | 704 | 712 | 110,700 |
2023/10/17 | 716 | 729 | 711 | 719 | 141,200 |
2023/10/16 | 714 | 722 | 708 | 711 | 256,400 |
2023/10/13 | 738 | 746 | 717 | 717 | 285,500 |
2023/10/12 | 741 | 764 | 736 | 750 | 192,900 |
2023/10/11 | 750 | 757 | 740 | 740 | 126,200 |
2023/10/10 | 755 | 758 | 746 | 753 | 130,100 |
2023/10/06 | 756 | 759 | 735 | 745 | 253,100 |
2023/10/05 | 763 | 770 | 754 | 759 | 262,000 |
2023/10/04 | 765 | 798 | 760 | 762 | 455,800 |
2023/10/03 | 781 | 794 | 776 | 786 | 243,800 |
2023/10/02 | 802 | 807 | 786 | 788 | 320,400 |
2023/09/29 | 817 | 834 | 803 | 805 | 356,400 |
2023/09/28 | 799 | 813 | 795 | 801 | 220,100 |
2023/09/27 | 795 | 810 | 788 | 808 | 330,600 |
2023/09/26 | 804 | 823 | 798 | 813 | 240,700 |
2023/09/25 | 802 | 819 | 797 | 798 | 249,200 |
2023/09/22 | 780 | 818 | 776 | 813 | 302,300 |
2023/09/21 | 806 | 809 | 789 | 791 | 278,800 |
2023/09/20 | 806 | 812 | 792 | 801 | 260,100 |
2023/09/19 | 806 | 817 | 796 | 809 | 503,000 |
2023/09/15 | 843 | 843 | 824 | 836 | 433,800 |
2023/09/14 | 831 | 850 | 820 | 831 | 510,300 |
2023/09/13 | 810 | 836 | 796 | 831 | 701,300 |
2023/09/12 | 790 | 829 | 790 | 805 | 702,500 |
2023/09/11 | 770 | 799 | 762 | 787 | 521,700 |
2023/09/08 | 760 | 775 | 748 | 758 | 269,800 |
2023/09/07 | 773 | 781 | 762 | 763 | 229,500 |
2023/09/06 | 777 | 788 | 772 | 781 | 252,500 |
2023/09/05 | 749 | 792 | 745 | 785 | 682,100 |
2023/09/04 | 761 | 764 | 744 | 744 | 299,200 |
2023/09/01 | 748 | 763 | 744 | 756 | 341,900 |
2023/08/31 | 751 | 768 | 745 | 748 | 340,600 |
2023/08/30 | 770 | 770 | 751 | 754 | 766,200 |
2023/08/29 | 735 | 763 | 734 | 762 | 1,270,800 |
2023/08/28 | 727 | 743 | 700 | 727 | 2,294,900 |
2023/08/25 | 645 | 668 | 643 | 659 | 169,000 |
2023/08/24 | 656 | 664 | 649 | 660 | 215,100 |
2023/08/23 | 625 | 647 | 625 | 646 | 220,000 |
2023/08/22 | 622 | 633 | 621 | 624 | 166,200 |
2023/08/21 | 595 | 622 | 593 | 620 | 237,400 |
2023/08/18 | 599 | 603 | 590 | 597 | 192,300 |
2023/08/17 | 603 | 611 | 593 | 603 | 256,900 |
2023/08/16 | 610 | 618 | 601 | 603 | 207,000 |
2023/08/15 | 631 | 631 | 609 | 619 | 288,200 |
2023/08/14 | 650 | 651 | 608 | 623 | 599,700 |
2023/08/10 | 674 | 687 | 673 | 687 | 208,100 |
2023/08/09 | 666 | 680 | 661 | 678 | 175,600 |
2023/08/08 | 664 | 678 | 660 | 661 | 185,300 |
2023/08/07 | 655 | 666 | 652 | 666 | 94,200 |
2023/08/04 | 660 | 667 | 655 | 661 | 132,600 |
2023/08/03 | 680 | 680 | 661 | 661 | 229,100 |
2023/08/02 | 695 | 698 | 687 | 688 | 105,300 |
2023/08/01 | 690 | 704 | 684 | 697 | 183,900 |
2023/07/31 | 674 | 698 | 670 | 696 | 382,800 |
2023/07/28 | 664 | 665 | 651 | 664 | 955,900 |
2023/07/27 | 671 | 672 | 666 | 671 | 234,100 |
2023/07/26 | 674 | 677 | 662 | 671 | 307,700 |
2023/07/25 | 675 | 684 | 673 | 678 | 143,300 |
2023/07/24 | 672 | 684 | 671 | 680 | 179,800 |
2023/07/21 | 674 | 674 | 662 | 663 | 278,900 |
2023/07/20 | 683 | 684 | 675 | 677 | 143,500 |
2023/07/19 | 680 | 684 | 675 | 684 | 243,600 |
2023/07/18 | 694 | 694 | 671 | 673 | 349,200 |
2023/07/14 | 715 | 716 | 684 | 688 | 540,800 |
2023/07/13 | 704 | 714 | 699 | 714 | 187,200 |
2023/07/12 | 717 | 717 | 703 | 704 | 208,900 |
2023/07/11 | 717 | 726 | 710 | 716 | 164,800 |
2023/07/10 | 702 | 719 | 702 | 708 | 173,600 |
2023/07/07 | 702 | 712 | 698 | 708 | 174,600 |
2023/07/06 | 714 | 717 | 707 | 707 | 206,200 |
2023/07/05 | 727 | 727 | 717 | 722 | 121,300 |
2023/07/04 | 725 | 729 | 717 | 728 | 166,200 |
2023/07/03 | 735 | 750 | 727 | 729 | 184,800 |
2023/06/30 | 727 | 727 | 713 | 725 | 231,200 |
2023/06/29 | 734 | 740 | 727 | 733 | 207,700 |
2023/06/28 | 732 | 732 | 722 | 730 | 164,000 |
2023/06/27 | 728 | 731 | 711 | 721 | 367,300 |
2023/06/26 | 740 | 750 | 730 | 739 | 149,700 |
2023/06/23 | 768 | 769 | 736 | 740 | 251,200 |
2023/06/22 | 766 | 782 | 757 | 757 | 227,200 |
2023/06/21 | 774 | 784 | 766 | 769 | 234,600 |
2023/06/20 | 774 | 784 | 751 | 784 | 416,900 |
2023/06/19 | 785 | 798 | 774 | 789 | 443,300 |
2023/06/16 | 739 | 782 | 734 | 774 | 665,000 |
2023/06/15 | 735 | 741 | 726 | 726 | 187,900 |
2023/06/14 | 749 | 749 | 736 | 741 | 191,000 |
2023/06/13 | 750 | 755 | 742 | 747 | 218,700 |
2023/06/12 | 722 | 744 | 722 | 744 | 294,800 |
2023/06/09 | 734 | 741 | 716 | 717 | 249,500 |
2023/06/08 | 737 | 737 | 713 | 720 | 393,700 |
2023/06/07 | 757 | 766 | 737 | 746 | 477,900 |
2023/06/06 | 705 | 756 | 700 | 747 | 1,163,000 |