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
2017/12/29 2,360 2,373 2,289 2,297 113,500
2017/12/28 2,211 2,377 2,211 2,355 340,900
2017/12/27 2,237 2,300 2,200 2,236 172,000
2017/12/26 2,228 2,253 2,209 2,236 92,800
2017/12/25 2,207 2,242 2,191 2,228 86,700
2017/12/22 2,200 2,215 2,175 2,184 57,600
2017/12/21 2,289 2,289 2,197 2,208 61,600
2017/12/20 2,198 2,291 2,174 2,251 130,000
2017/12/19 2,157 2,228 2,131 2,198 80,700
2017/12/18 2,211 2,211 2,136 2,157 88,300
2017/12/15 2,161 2,207 2,158 2,172 84,900
2017/12/14 2,224 2,227 2,173 2,176 85,300
2017/12/13 2,268 2,273 2,232 2,238 89,700
2017/12/12 2,269 2,297 2,252 2,282 90,200
2017/12/11 2,292 2,316 2,256 2,269 86,200
2017/12/08 2,226 2,335 2,223 2,261 284,300
2017/12/07 2,228 2,288 2,225 2,251 98,100
2017/12/06 2,200 2,274 2,189 2,247 149,200
2017/12/05 2,174 2,262 2,137 2,228 145,100
2017/12/04 2,250 2,367 2,180 2,214 264,100
2017/12/01 2,148 2,270 2,127 2,247 415,400
2017/11/30 2,111 2,132 2,065 2,098 131,700
2017/11/29 2,130 2,193 2,129 2,151 145,100
2017/11/28 2,136 2,157 2,088 2,115 89,000
2017/11/27 2,101 2,176 2,090 2,138 100,700
2017/11/24 2,150 2,176 2,099 2,099 157,600
2017/11/22 2,117 2,153 2,057 2,107 159,600
2017/11/21 2,019 2,127 2,007 2,106 175,700
2017/11/20 1,973 2,033 1,964 2,014 76,600
2017/11/17 1,994 2,015 1,958 1,984 123,800
2017/11/16 1,882 1,985 1,880 1,978 143,900
2017/11/15 1,892 1,937 1,851 1,882 172,300
2017/11/14 1,900 1,906 1,820 1,852 337,500
2017/11/13 2,100 2,100 2,047 2,059 80,400
2017/11/10 2,045 2,110 2,045 2,110 65,600
2017/11/09 2,075 2,108 2,037 2,079 108,300
2017/11/08 2,050 2,064 2,027 2,059 49,500
2017/11/07 2,039 2,052 2,017 2,049 105,800
2017/11/06 2,080 2,080 2,036 2,038 130,700
2017/11/02 2,110 2,117 2,055 2,080 142,900
2017/11/01 2,158 2,163 2,093 2,110 163,100
2017/10/31 2,233 2,275 2,154 2,158 159,900
2017/10/30 2,160 2,234 2,160 2,215 132,600
2017/10/27 2,155 2,184 2,137 2,158 55,500
2017/10/26 2,135 2,167 2,130 2,143 41,900
2017/10/25 2,173 2,189 2,132 2,134 69,000
2017/10/24 2,141 2,194 2,127 2,171 69,100
2017/10/23 2,079 2,155 2,072 2,140 109,500
2017/10/20 2,094 2,114 2,068 2,078 73,400
2017/10/19 2,096 2,126 2,083 2,104 40,000
2017/10/18 2,125 2,148 2,091 2,113 57,100
2017/10/17 2,102 2,155 2,091 2,120 72,400
2017/10/16 2,141 2,144 2,073 2,102 122,300
2017/10/13 2,200 2,210 2,127 2,147 99,800
2017/10/12 2,248 2,260 2,200 2,200 117,400
2017/10/11 2,217 2,319 2,204 2,225 390,000
2017/10/10 2,220 2,246 2,167 2,219 130,400
2017/10/06 2,179 2,229 2,177 2,188 168,300
2017/10/05 2,164 2,218 2,163 2,196 153,700
2017/10/04 2,094 2,208 2,094 2,164 250,900
2017/10/03 2,104 2,114 2,067 2,086 93,800
2017/10/02 2,111 2,148 2,088 2,100 114,900
2017/09/29 2,104 2,144 2,057 2,099 151,700
2017/09/28 2,040 2,081 2,035 2,050 100,200
2017/09/27 2,100 2,110 2,031 2,036 93,100
2017/09/26 2,074 2,081 2,039 2,062 156,500
2017/09/25 2,104 2,171 2,060 2,095 96,600
2017/09/22 2,180 2,181 2,094 2,121 192,400
2017/09/21 2,218 2,282 2,165 2,171 350,200
2017/09/20 2,289 2,290 2,245 2,252 68,700
2017/09/19 2,290 2,360 2,269 2,288 111,400
2017/09/15 2,219 2,284 2,215 2,282 265,800
2017/09/14 2,311 2,311 2,242 2,251 88,900
2017/09/13 2,300 2,322 2,261 2,310 123,400
2017/09/12 2,306 2,349 2,272 2,309 119,400
2017/09/11 2,165 2,309 2,160 2,261 162,700
2017/09/08 2,165 2,236 2,158 2,161 124,500
2017/09/07 2,150 2,192 2,096 2,188 158,500
2017/09/06 1,963 2,169 1,960 2,096 238,900
2017/09/05 2,160 2,240 1,953 2,003 397,100
2017/09/04 2,365 2,371 2,132 2,205 512,900
2017/09/01 2,528 2,562 2,501 2,515 113,400
2017/08/31 2,399 2,528 2,372 2,495 177,600
2017/08/30 2,360 2,395 2,306 2,372 85,900
2017/08/29 2,331 2,360 2,297 2,354 73,300
2017/08/28 2,371 2,372 2,342 2,352 27,600
2017/08/25 2,341 2,358 2,296 2,350 82,600
2017/08/24 2,384 2,384 2,322 2,349 143,700
2017/08/23 2,415 2,428 2,373 2,389 54,400
2017/08/22 2,332 2,424 2,325 2,393 91,800
2017/08/21 2,263 2,343 2,260 2,332 68,600
2017/08/18 2,283 2,326 2,275 2,283 95,000
2017/08/17 2,373 2,373 2,299 2,335 107,500
2017/08/16 2,389 2,406 2,355 2,368 76,400
2017/08/15 2,442 2,510 2,361 2,424 220,300
2017/08/14 2,350 2,375 2,315 2,342 98,300
2017/08/10 2,423 2,465 2,362 2,400 72,500
2017/08/09 2,490 2,490 2,351 2,401 119,100
2017/08/08 2,478 2,535 2,469 2,477 102,000
2017/08/07 2,452 2,498 2,437 2,464 86,300
2017/08/04 2,402 2,474 2,400 2,446 87,400
2017/08/03 2,400 2,440 2,354 2,417 188,800
2017/08/02 2,334 2,446 2,284 2,435 120,300
2017/08/01 2,400 2,413 2,299 2,338 191,700
2017/07/31 2,462 2,469 2,375 2,428 193,100
2017/07/28 2,483 2,483 2,393 2,478 202,000
2017/07/27 2,528 2,534 2,452 2,489 158,700
2017/07/26 2,551 2,558 2,507 2,545 122,000
2017/07/25 2,596 2,596 2,530 2,549 122,500
2017/07/24 2,590 2,614 2,551 2,578 57,400
2017/07/21 2,630 2,652 2,575 2,578 105,100
2017/07/20 2,711 2,725 2,606 2,626 158,800
2017/07/19 2,568 2,700 2,568 2,690 170,600
2017/07/18 2,647 2,649 2,534 2,577 207,500
2017/07/14 2,679 2,685 2,621 2,650 73,600
2017/07/13 2,699 2,715 2,657 2,679 83,800
2017/07/12 2,725 2,739 2,678 2,706 108,900
2017/07/11 2,720 2,736 2,671 2,720 94,000
2017/07/10 2,700 2,717 2,642 2,701 90,900
2017/07/07 2,586 2,699 2,586 2,664 96,700
2017/07/06 2,675 2,690 2,596 2,616 97,500
2017/07/05 2,628 2,658 2,563 2,657 146,500
2017/07/04 2,780 2,780 2,625 2,670 164,200
2017/07/03 2,745 2,775 2,706 2,752 107,900
2017/06/30 2,740 2,764 2,680 2,747 114,300
2017/06/29 2,770 2,791 2,625 2,776 202,200
2017/06/28 2,853 2,863 2,722 2,735 221,700
2017/06/27 2,794 2,840 2,730 2,821 232,900
2017/06/26 2,634 2,820 2,620 2,781 267,000
2017/06/23 2,645 2,674 2,540 2,634 208,100
2017/06/22 2,651 2,680 2,603 2,630 93,600
2017/06/21 2,613 2,683 2,588 2,650 154,200
2017/06/20 2,626 2,742 2,613 2,655 364,500
2017/06/19 2,599 2,688 2,560 2,576 305,100
2017/06/16 2,390 2,530 2,383 2,530 257,400
2017/06/15 2,380 2,470 2,345 2,390 180,000
2017/06/14 2,448 2,464 2,345 2,377 140,300
2017/06/13 2,322 2,427 2,300 2,424 151,100
2017/06/12 2,412 2,412 2,289 2,348 132,800
2017/06/09 2,450 2,480 2,405 2,415 123,700
2017/06/08 2,426 2,525 2,390 2,452 141,900
2017/06/07 2,405 2,455 2,400 2,426 85,100
2017/06/06 2,500 2,505 2,388 2,427 134,800
2017/06/05 2,466 2,540 2,430 2,472 160,300
2017/06/02 2,490 2,618 2,475 2,476 253,800
2017/06/01 2,545 2,560 2,434 2,457 217,300
2017/05/31 2,592 2,633 2,492 2,504 319,000
2017/05/30 2,425 2,661 2,424 2,551 578,800
2017/05/29 2,266 2,405 2,240 2,382 257,200
2017/05/26 2,330 2,330 2,200 2,253 182,500
2017/05/25 2,330 2,355 2,291 2,301 228,600
2017/05/24 2,281 2,333 2,252 2,291 250,200
2017/05/23 2,240 2,273 2,198 2,238 225,700
2017/05/22 2,250 2,287 2,184 2,191 296,000
2017/05/19 2,100 2,248 2,061 2,245 408,200
2017/05/18 1,960 2,065 1,946 2,060 212,900
2017/05/17 1,948 2,039 1,941 2,015 181,400
2017/05/16 1,920 1,951 1,892 1,937 133,900
2017/05/15 1,869 1,874 1,805 1,871 175,500
2017/05/12 2,035 2,047 1,862 1,866 353,300
2017/05/11 1,950 2,020 1,950 2,020 179,100
2017/05/10 1,972 2,000 1,916 1,935 228,100
2017/05/09 1,924 2,015 1,924 1,972 253,600
2017/05/08 1,896 1,937 1,871 1,898 137,600
2017/05/02 1,911 1,936 1,857 1,881 154,200
2017/05/01 1,944 1,945 1,885 1,911 134,800
2017/04/28 2,000 2,000 1,923 1,950 164,600
2017/04/27 2,115 2,124 1,975 1,975 253,200
2017/04/26 2,135 2,140 2,040 2,066 143,800
2017/04/26 1 -> 2.00 分割
2017/04/25 4,000 4,200 3,915 4,170 67,700
2017/04/24 4,060 4,085 3,985 4,005 44,600
2017/04/21 4,090 4,115 3,995 4,045 49,100
2017/04/20 4,140 4,160 4,005 4,045 57,400
2017/04/19 3,985 4,215 3,980 4,070 138,400
2017/04/18 4,000 4,070 3,905 3,970 164,000
2017/04/17 3,880 4,015 3,710 3,920 124,200
2017/04/14 3,810 3,900 3,720 3,840 65,100
2017/04/13 3,630 3,950 3,615 3,805 99,800
2017/04/12 3,700 3,810 3,570 3,695 139,300
2017/04/11 3,755 3,850 3,640 3,705 170,400
2017/04/10 3,500 3,535 3,415 3,485 62,500
2017/04/07 3,335 3,460 3,255 3,395 80,800
2017/04/06 3,405 3,425 3,180 3,300 128,500
2017/04/05 3,545 3,735 3,260 3,430 131,300
2017/04/04 3,715 3,815 3,415 3,500 116,600
2017/04/03 3,775 3,815 3,710 3,785 36,500
2017/03/31 3,845 3,900 3,760 3,775 46,000
2017/03/30 3,900 3,940 3,815 3,845 43,500
2017/03/29 3,820 3,915 3,810 3,860 52,300
2017/03/28 3,750 3,805 3,660 3,805 53,900
2017/03/27 3,840 3,840 3,690 3,745 47,100
2017/03/24 3,650 3,750 3,615 3,705 74,000
2017/03/23 3,470 3,695 3,425 3,650 89,300
2017/03/22 3,405 3,505 3,405 3,430 35,800
2017/03/21 3,550 3,585 3,370 3,540 85,700
2017/03/17 3,330 3,500 3,330 3,495 76,100
2017/03/16 3,210 3,355 3,210 3,345 52,700
2017/03/15 3,480 3,480 3,215 3,235 117,000
2017/03/14 3,435 3,515 3,210 3,485 127,500
2017/03/13 3,495 3,595 3,455 3,485 105,300
2017/03/10 3,460 3,480 3,335 3,390 169,500
2017/03/09 3,300 3,475 3,290 3,410 251,700
2017/03/08 3,150 3,285 3,130 3,275 110,700
2017/03/07 3,170 3,170 3,085 3,150 65,900
2017/03/06 3,185 3,220 3,120 3,170 134,000
2017/03/03 3,015 3,140 3,000 3,115 172,500
2017/03/02 2,935 3,090 2,925 3,050 231,900
2017/03/01 2,813 2,911 2,813 2,897 202,400
2017/02/28 2,855 2,855 2,784 2,791 59,500
2017/02/27 2,794 2,828 2,794 2,819 31,100
2017/02/24 2,772 2,833 2,766 2,794 33,900
2017/02/23 2,830 2,872 2,757 2,769 73,500
2017/02/22 2,770 2,880 2,746 2,825 141,200
2017/02/21 2,729 2,765 2,711 2,757 64,500
2017/02/20 2,687 2,728 2,662 2,679 46,100
2017/02/17 2,662 2,733 2,633 2,712 53,800
2017/02/16 2,700 2,776 2,665 2,673 79,600
2017/02/15 2,835 2,880 2,658 2,694 166,600
2017/02/14 2,958 3,050 2,798 2,835 167,800
2017/02/13 2,865 2,891 2,802 2,858 63,300
2017/02/10 2,913 2,929 2,865 2,872 50,400
2017/02/09 2,901 2,966 2,890 2,913 59,900
2017/02/08 2,954 2,976 2,904 2,929 81,200
2017/02/07 2,795 2,910 2,769 2,904 117,700
2017/02/06 2,804 2,806 2,761 2,785 87,400
2017/02/03 2,884 2,884 2,736 2,767 76,300
2017/02/02 3,020 3,020 2,781 2,791 187,000
2017/02/01 2,730 2,857 2,703 2,817 77,100
2017/01/31 2,750 2,778 2,690 2,741 55,400
2017/01/30 2,748 2,784 2,731 2,752 41,800
2017/01/27 2,779 2,779 2,673 2,727 42,200
2017/01/26 2,838 2,838 2,734 2,743 44,800
2017/01/25 2,759 2,816 2,718 2,796 53,200
2017/01/24 2,740 2,815 2,694 2,745 64,500
2017/01/23 2,650 2,793 2,621 2,757 48,500
2017/01/20 2,757 2,840 2,653 2,687 69,800
2017/01/19 2,723 2,794 2,702 2,757 43,500
2017/01/18 2,758 2,758 2,652 2,691 57,700
2017/01/17 2,870 2,870 2,708 2,763 105,700
2017/01/16 2,750 2,870 2,700 2,860 157,400
2017/01/13 2,615 2,745 2,614 2,694 179,600
2017/01/12 2,562 2,621 2,510 2,530 101,100
2017/01/11 2,601 2,663 2,546 2,593 72,300
2017/01/10 2,722 2,745 2,554 2,580 114,600
2017/01/06 2,633 2,766 2,623 2,723 97,600
2017/01/05 2,529 2,735 2,525 2,683 176,400
2017/01/04 2,458 2,549 2,415 2,517 101,700

このページの先頭へ