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
2016/12/30 2,388 2,562 2,388 2,460 153,400
2016/12/29 2,425 2,449 2,327 2,417 255,500
2016/12/28 2,449 2,484 2,429 2,452 65,400
2016/12/27 2,422 2,454 2,400 2,404 57,600
2016/12/26 2,404 2,500 2,401 2,456 115,900
2016/12/22 2,304 2,390 2,280 2,380 48,800
2016/12/21 2,342 2,362 2,271 2,308 95,500
2016/12/20 2,362 2,384 2,304 2,340 47,600
2016/12/19 2,406 2,423 2,381 2,400 59,000
2016/12/16 2,325 2,378 2,301 2,361 38,400
2016/12/15 2,301 2,467 2,260 2,311 98,300
2016/12/14 2,288 2,346 2,251 2,301 63,600
2016/12/13 2,155 2,321 2,155 2,290 78,200
2016/12/12 2,182 2,211 2,121 2,187 74,500
2016/12/09 2,106 2,200 2,020 2,182 137,500
2016/12/08 2,340 2,340 2,070 2,123 242,200
2016/12/07 2,421 2,455 2,330 2,358 64,700
2016/12/06 2,435 2,500 2,366 2,404 90,200
2016/12/05 2,530 2,530 2,343 2,400 138,500
2016/12/02 2,653 2,653 2,510 2,547 105,200
2016/12/01 2,685 2,685 2,603 2,640 54,900
2016/11/30 2,655 2,689 2,621 2,655 38,300
2016/11/29 2,618 2,689 2,602 2,631 66,100
2016/11/28 2,571 2,645 2,509 2,613 69,100
2016/11/25 2,616 2,622 2,550 2,571 97,800
2016/11/24 2,630 2,693 2,600 2,627 93,600
2016/11/22 2,625 2,650 2,555 2,630 122,200
2016/11/21 2,825 2,825 2,645 2,653 162,600
2016/11/18 2,828 2,850 2,700 2,775 272,200
2016/11/17 2,499 2,550 2,480 2,496 23,400
2016/11/16 2,450 2,555 2,421 2,555 40,200
2016/11/15 2,450 2,520 2,362 2,421 37,300
2016/11/14 2,220 2,440 2,220 2,426 88,500
2016/11/11 2,330 2,352 2,220 2,220 43,200
2016/11/10 2,445 2,450 2,326 2,330 40,900
2016/11/09 2,371 2,460 2,155 2,195 92,700
2016/11/08 2,498 2,498 2,370 2,377 24,800
2016/11/07 2,450 2,524 2,442 2,448 31,100
2016/11/04 2,500 2,500 2,360 2,418 80,700
2016/11/02 2,623 2,650 2,520 2,524 50,300
2016/11/01 2,680 2,698 2,620 2,651 34,600
2016/10/31 2,700 2,730 2,683 2,700 15,600
2016/10/28 2,753 2,770 2,702 2,716 23,700
2016/10/27 2,763 2,779 2,722 2,747 14,400
2016/10/26 2,815 2,841 2,750 2,763 17,700
2016/10/25 2,800 2,806 2,720 2,784 42,700
2016/10/24 2,892 2,926 2,767 2,823 56,600
2016/10/21 2,770 2,899 2,760 2,890 87,600
2016/10/20 2,800 2,800 2,739 2,770 29,500
2016/10/19 2,737 2,811 2,737 2,758 30,200
2016/10/18 2,745 2,768 2,710 2,735 26,000
2016/10/17 2,877 2,877 2,752 2,775 35,200
2016/10/14 2,790 2,907 2,790 2,827 36,400
2016/10/13 2,772 2,784 2,640 2,775 83,200
2016/10/12 2,820 2,884 2,776 2,785 56,000
2016/10/11 2,934 2,944 2,850 2,850 71,100
2016/10/07 2,927 2,992 2,900 2,934 36,800
2016/10/06 2,986 3,040 2,873 2,877 119,100
2016/10/05 2,991 3,015 2,986 3,005 23,200
2016/10/04 3,035 3,035 2,985 2,991 24,000
2016/10/03 3,050 3,050 2,960 2,998 33,500
2016/09/30 2,995 3,150 2,985 2,990 77,000
2016/09/29 3,100 3,130 2,991 2,996 64,400
2016/09/28 3,235 3,300 2,999 3,055 132,800
2016/09/27 2,910 3,180 2,891 3,165 82,000
2016/09/26 3,095 3,095 2,960 3,010 67,200
2016/09/23 3,030 3,090 2,971 3,085 49,700
2016/09/21 2,801 3,055 2,801 3,030 106,000
2016/09/20 2,810 2,919 2,804 2,815 42,700
2016/09/16 2,732 2,863 2,601 2,860 82,300
2016/09/15 2,770 2,830 2,729 2,761 61,100
2016/09/14 3,000 3,030 2,810 2,860 81,300
2016/09/13 2,993 3,120 2,993 3,030 43,400
2016/09/12 3,000 3,230 2,911 2,977 113,100
2016/09/09 3,130 3,130 3,000 3,055 53,500
2016/09/08 3,140 3,200 2,901 3,060 121,600
2016/09/07 2,712 3,175 2,703 3,030 245,800
2016/09/06 2,820 2,887 2,670 2,700 85,500
2016/09/05 2,699 2,806 2,665 2,789 80,200
2016/09/02 2,647 2,666 2,602 2,650 22,900
2016/09/01 2,616 2,725 2,592 2,607 52,500
2016/08/31 2,782 2,782 2,585 2,611 106,000
2016/08/30 2,539 2,799 2,490 2,776 141,400
2016/08/29 2,518 2,549 2,412 2,503 41,400
2016/08/26 2,573 2,650 2,501 2,518 40,300
2016/08/25 2,580 2,630 2,570 2,573 34,800
2016/08/24 2,603 2,698 2,510 2,630 81,000
2016/08/23 2,506 2,763 2,506 2,614 179,500
2016/08/22 2,315 2,476 2,301 2,464 53,600
2016/08/19 2,394 2,489 2,313 2,350 59,300
2016/08/18 2,330 2,421 2,248 2,349 112,900
2016/08/17 2,475 2,476 2,385 2,422 184,400
2016/08/16 2,205 2,546 2,199 2,500 501,500
2016/08/15 2,148 2,249 2,075 2,190 109,100
2016/08/12 2,050 2,177 2,007 2,170 142,700
2016/08/10 1,998 2,060 1,974 2,047 58,700
2016/08/09 1,952 2,030 1,950 1,975 54,700
2016/08/08 1,999 1,999 1,825 1,858 52,600
2016/08/05 2,025 2,025 1,963 1,975 23,900
2016/08/04 2,000 2,023 1,970 1,995 40,700
2016/08/03 1,989 1,989 1,921 1,949 24,200
2016/08/02 1,949 2,012 1,903 2,001 46,700
2016/08/01 1,960 1,969 1,891 1,935 27,400
2016/07/29 1,900 1,974 1,856 1,947 66,100
2016/07/28 1,950 1,980 1,906 1,909 41,200
2016/07/27 2,026 2,058 1,907 1,963 61,600
2016/07/26 1,976 2,077 1,955 2,044 64,400
2016/07/25 2,045 2,123 1,978 1,983 169,500
2016/07/22 1,900 2,041 1,883 1,993 143,400
2016/07/21 1,925 1,930 1,885 1,909 31,200
2016/07/20 1,900 1,939 1,890 1,921 34,600
2016/07/19 1,945 1,979 1,871 1,910 64,600
2016/07/15 1,990 2,000 1,945 1,946 60,600
2016/07/14 2,005 2,030 1,990 2,000 74,500
2016/07/13 2,025 2,050 1,940 2,019 127,300
2016/07/12 2,133 2,149 1,985 2,015 207,400
2016/07/11 2,055 2,138 2,035 2,129 198,300
2016/07/08 2,050 2,070 1,990 2,006 109,100
2016/07/07 2,070 2,092 1,992 2,040 129,500
2016/07/06 1,953 2,076 1,921 2,023 94,300
2016/07/05 1,975 2,099 1,900 2,025 163,600
2016/07/04 1,995 2,040 1,972 1,984 236,500
2016/07/01 1,780 2,000 1,766 1,897 194,300
2016/06/30 1,760 1,774 1,710 1,757 98,100
2016/06/29 1,710 1,780 1,692 1,713 82,200
2016/06/28 1,640 1,686 1,602 1,631 59,600
2016/06/28 1 -> 2.00 分割
2016/06/27 3,240 3,430 3,130 3,365 116,300
2016/06/24 3,500 3,555 2,800 3,100 96,600
2016/06/23 3,375 3,560 3,315 3,415 40,500
2016/06/22 3,605 3,700 3,410 3,445 64,300
2016/06/21 3,275 3,785 3,185 3,675 186,400
2016/06/20 3,010 3,150 2,997 3,110 31,500
2016/06/17 3,100 3,130 2,867 2,910 43,900
2016/06/16 3,160 3,200 2,811 2,980 72,800
2016/06/15 3,035 3,325 3,010 3,300 60,800
2016/06/14 3,510 3,550 2,940 3,080 149,800
2016/06/13 3,800 3,855 3,635 3,640 46,500
2016/06/10 3,880 3,935 3,700 3,870 62,800
2016/06/09 3,755 3,880 3,745 3,820 36,300
2016/06/08 3,950 3,960 3,780 3,810 55,700
2016/06/07 3,800 3,990 3,770 3,910 109,500
2016/06/06 3,610 3,700 3,465 3,660 48,200
2016/06/03 3,580 3,800 3,565 3,685 51,800
2016/06/02 3,715 3,715 3,520 3,545 51,500
2016/06/01 3,750 3,835 3,750 3,750 39,200
2016/05/31 3,950 4,000 3,720 3,855 99,200
2016/05/30 3,590 3,890 3,580 3,890 112,600
2016/05/27 3,600 3,730 3,515 3,550 94,400
2016/05/26 3,525 3,665 3,235 3,535 160,600
2016/05/25 3,800 3,800 3,555 3,560 50,300
2016/05/24 3,850 3,875 3,650 3,695 84,800
2016/05/23 4,045 4,075 3,875 3,950 83,000
2016/05/20 3,630 4,050 3,605 3,975 148,300
2016/05/19 3,980 4,115 3,650 3,705 143,900
2016/05/18 4,500 4,770 3,685 3,980 638,800
2016/05/17 3,605 4,375 3,550 4,375 652,000
2016/05/16 4,400 4,540 3,530 3,675 751,900
2016/05/13 3,550 3,855 3,365 3,855 805,000
2016/05/12 3,170 3,245 3,095 3,155 75,800
2016/05/11 3,170 3,450 3,020 3,240 186,600
2016/05/10 3,460 3,550 3,215 3,380 311,600
2016/05/09 3,180 3,380 3,100 3,355 315,500
2016/05/06 2,894 3,100 2,805 3,040 191,400
2016/05/02 2,562 2,861 2,561 2,768 106,700
2016/04/28 2,894 2,897 2,633 2,712 100,000
2016/04/27 2,777 2,899 2,675 2,858 120,100
2016/04/26 2,949 3,115 2,701 2,735 214,600
2016/04/25 2,960 3,075 2,832 2,880 125,400
2016/04/22 3,240 3,240 2,832 2,910 241,200
2016/04/21 3,035 3,340 3,030 3,255 290,800
2016/04/20 3,475 3,480 3,000 3,030 352,300
2016/04/19 3,395 3,585 3,290 3,305 352,300
2016/04/18 3,630 3,830 3,285 3,435 932,700
2016/04/15 3,095 3,815 2,826 3,560 1,835,900
2016/04/14 3,090 3,235 3,050 3,235 261,300
2016/04/13 2,480 2,734 2,381 2,734 835,100
2016/04/12 2,200 2,478 2,042 2,234 657,400
2016/04/11 2,100 2,349 2,053 2,080 600,900
2016/04/08 1,810 1,986 1,806 1,962 224,500
2016/04/07 2,048 2,073 1,818 1,861 267,800
2016/04/06 2,152 2,406 1,864 1,950 517,500
2016/04/05 2,350 2,550 1,932 2,052 811,900
2016/04/04 1,851 2,291 1,833 2,291 226,200
2016/04/01 1,660 1,900 1,636 1,891 201,400
2016/03/31 1,665 1,689 1,622 1,638 57,500
2016/03/30 1,495 1,749 1,489 1,619 130,100
2016/03/29 1,437 1,497 1,433 1,492 20,700
2016/03/28 1,498 1,505 1,398 1,455 28,600
2016/03/25 1,505 1,515 1,496 1,501 14,300
2016/03/24 1,511 1,527 1,485 1,501 27,200
2016/03/23 1,540 1,569 1,515 1,517 29,700
2016/03/22 1,512 1,579 1,510 1,546 25,800
2016/03/18 1,510 1,539 1,502 1,505 13,400
2016/03/17 1,542 1,560 1,500 1,507 32,500
2016/03/16 1,560 1,594 1,535 1,538 30,900
2016/03/15 1,485 1,559 1,476 1,556 53,300
2016/03/14 1,454 1,488 1,450 1,481 23,600
2016/03/11 1,450 1,495 1,431 1,439 23,100
2016/03/10 1,445 1,509 1,445 1,457 17,100
2016/03/09 1,475 1,475 1,424 1,435 26,600
2016/03/08 1,544 1,600 1,451 1,485 39,000
2016/03/07 1,543 1,551 1,530 1,531 17,500
2016/03/04 1,497 1,556 1,497 1,544 34,400
2016/03/03 1,464 1,520 1,461 1,501 24,800
2016/03/02 1,505 1,543 1,472 1,477 61,500
2016/03/01 1,403 1,519 1,402 1,515 54,300
2016/02/29 1,420 1,489 1,420 1,425 45,700
2016/02/26 1,379 1,419 1,355 1,387 32,300
2016/02/25 1,391 1,391 1,352 1,354 20,800
2016/02/24 1,375 1,400 1,357 1,361 40,000
2016/02/23 1,428 1,448 1,342 1,345 45,700
2016/02/22 1,379 1,459 1,379 1,428 40,900
2016/02/19 1,371 1,400 1,352 1,367 39,700
2016/02/18 1,375 1,444 1,367 1,401 44,400
2016/02/17 1,412 1,469 1,315 1,335 56,800
2016/02/16 1,420 1,475 1,407 1,412 31,800
2016/02/15 1,463 1,463 1,320 1,400 81,300
2016/02/12 1,425 1,425 1,283 1,283 84,700
2016/02/10 1,723 1,726 1,357 1,425 140,300
2016/02/09 1,712 1,848 1,620 1,672 106,800
2016/02/08 1,925 2,092 1,901 2,002 21,900
2016/02/05 2,071 2,130 1,901 2,000 44,200
2016/02/04 2,090 2,190 2,090 2,130 17,100
2016/02/03 2,254 2,254 2,065 2,080 39,500
2016/02/02 2,161 2,265 2,150 2,254 34,100
2016/02/01 2,170 2,229 2,150 2,200 44,200
2016/01/29 2,210 2,278 2,130 2,253 47,200
2016/01/28 2,320 2,320 2,191 2,260 54,600
2016/01/27 2,233 2,345 2,229 2,281 72,800
2016/01/26 2,122 2,212 2,100 2,165 76,600
2016/01/25 2,162 2,178 2,091 2,133 85,600
2016/01/22 1,940 2,062 1,930 2,062 70,400
2016/01/21 2,017 2,042 1,710 1,842 65,000
2016/01/20 2,049 2,086 1,916 2,012 88,400
2016/01/19 1,855 2,095 1,831 1,990 140,000
2016/01/18 1,740 1,838 1,676 1,827 75,200
2016/01/15 1,800 1,838 1,760 1,804 89,100
2016/01/14 1,707 1,763 1,660 1,730 44,600
2016/01/13 1,670 1,790 1,670 1,765 48,800
2016/01/12 1,645 1,650 1,598 1,630 79,700
2016/01/08 1,650 1,705 1,620 1,685 49,200
2016/01/07 1,788 1,788 1,658 1,685 57,900
2016/01/06 1,910 1,968 1,725 1,788 117,000
2016/01/05 1,723 1,901 1,715 1,884 61,400
2016/01/04 1,810 1,823 1,710 1,763 38,900

このページの先頭へ