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
2019/12/30 888 893 871 883 341,600
2019/12/27 890 893 865 890 561,900
2019/12/26 873 899 866 895 431,300
2019/12/25 911 915 864 877 752,000
2019/12/24 870 900 867 898 795,700
2019/12/23 862 868 842 863 560,500
2019/12/20 820 853 814 847 796,400
2019/12/19 841 847 817 825 917,300
2019/12/18 862 870 843 848 378,100
2019/12/17 861 863 846 861 455,200
2019/12/16 855 869 846 861 337,800
2019/12/13 872 882 857 858 371,500
2019/12/12 899 903 869 869 470,700
2019/12/11 919 919 897 903 410,800
2019/12/10 913 918 907 912 346,500
2019/12/09 946 947 908 910 421,900
2019/12/06 932 948 920 937 298,500
2019/12/05 967 968 932 935 456,500
2019/12/04 963 972 959 968 231,200
2019/12/03 973 973 950 955 490,000
2019/12/02 989 998 973 984 329,200
2019/11/29 1,002 1,007 986 990 600,900
2019/11/28 1,015 1,018 1,004 1,006 273,300
2019/11/27 1,038 1,038 1,013 1,017 290,000
2019/11/26 1,035 1,050 1,029 1,043 255,400
2019/11/25 1,010 1,029 999 1,024 238,400
2019/11/22 1,016 1,020 999 1,016 272,500
2019/11/21 1,024 1,025 997 1,019 393,400
2019/11/20 1,060 1,060 1,031 1,036 345,700
2019/11/19 1,070 1,079 1,053 1,061 132,100
2019/11/18 1,069 1,080 1,049 1,072 200,300
2019/11/15 1,057 1,079 1,044 1,052 247,700
2019/11/14 1,090 1,099 1,047 1,062 385,900
2019/11/13 1,068 1,097 1,035 1,090 498,700
2019/11/12 1,190 1,193 1,061 1,073 1,236,500
2019/11/11 1,121 1,171 1,114 1,170 260,400
2019/11/08 1,123 1,131 1,093 1,093 144,500
2019/11/07 1,130 1,132 1,100 1,111 113,500
2019/11/06 1,157 1,157 1,125 1,137 104,600
2019/11/05 1,138 1,157 1,116 1,142 164,000
2019/11/01 1,123 1,139 1,115 1,132 69,700
2019/10/31 1,133 1,147 1,128 1,137 73,500
2019/10/30 1,122 1,143 1,117 1,131 93,000
2019/10/29 1,157 1,157 1,112 1,121 143,600
2019/10/28 1,179 1,179 1,144 1,150 113,200
2019/10/25 1,136 1,167 1,124 1,166 128,200
2019/10/24 1,148 1,161 1,132 1,136 84,800
2019/10/23 1,155 1,160 1,134 1,146 84,000
2019/10/21 1,175 1,177 1,151 1,159 89,000
2019/10/18 1,178 1,194 1,166 1,173 85,300
2019/10/17 1,171 1,197 1,164 1,167 170,200
2019/10/16 1,193 1,199 1,162 1,168 233,100
2019/10/15 1,123 1,171 1,114 1,165 264,700
2019/10/11 1,113 1,118 1,095 1,104 124,100
2019/10/10 1,117 1,133 1,086 1,113 113,400
2019/10/09 1,100 1,144 1,085 1,115 148,400
2019/10/08 1,111 1,164 1,105 1,111 249,000
2019/10/07 1,121 1,121 1,069 1,103 255,400
2019/10/04 1,061 1,116 1,061 1,115 323,700
2019/10/03 1,049 1,059 1,031 1,058 155,800
2019/10/02 1,074 1,098 1,061 1,066 148,100
2019/10/01 1,117 1,132 1,083 1,085 262,700
2019/09/30 1,161 1,161 1,087 1,104 318,500
2019/09/27 1,235 1,237 1,164 1,173 333,000
2019/09/26 1,286 1,286 1,239 1,246 119,700
2019/09/25 1,265 1,297 1,250 1,262 194,400
2019/09/24 1,284 1,298 1,254 1,295 206,800
2019/09/20 1,245 1,304 1,239 1,298 320,600
2019/09/19 1,149 1,262 1,148 1,246 558,100
2019/09/18 1,120 1,149 1,106 1,137 162,600
2019/09/17 1,097 1,116 1,070 1,114 79,900
2019/09/13 1,095 1,110 1,069 1,103 161,800
2019/09/12 1,066 1,098 1,060 1,083 162,600
2019/09/11 1,046 1,062 1,029 1,049 173,600
2019/09/10 1,112 1,112 1,055 1,059 203,000
2019/09/09 1,084 1,093 1,065 1,087 135,400
2019/09/06 1,059 1,091 1,057 1,077 158,100
2019/09/05 1,032 1,054 1,024 1,049 231,100
2019/09/04 1,013 1,034 1,010 1,021 118,800
2019/09/03 1,001 1,019 1,001 1,012 72,000
2019/09/02 1,015 1,029 995 1,000 119,900
2019/08/30 1,003 1,022 991 1,014 165,300
2019/08/29 1,038 1,038 995 997 154,300
2019/08/28 1,027 1,047 1,011 1,024 221,900
2019/08/27 1,030 1,035 1,005 1,033 236,100
2019/08/26 994 1,036 994 1,023 246,500
2019/08/23 1,013 1,016 985 996 295,800
2019/08/22 1,068 1,089 997 1,005 338,600
2019/08/21 1,070 1,105 1,058 1,068 119,600
2019/08/20 1,044 1,084 1,030 1,084 153,200
2019/08/19 1,089 1,093 1,037 1,053 358,300
2019/08/16 1,142 1,142 1,078 1,085 441,600
2019/08/15 1,114 1,162 1,105 1,155 270,200
2019/08/14 1,167 1,172 1,102 1,167 293,900
2019/08/13 1,150 1,159 1,068 1,150 539,300
2019/08/09 1,083 1,144 1,080 1,126 405,500
2019/08/08 1,108 1,127 1,040 1,061 319,900
2019/08/07 1,082 1,103 1,067 1,099 206,600
2019/08/06 1,005 1,078 1,005 1,070 262,300
2019/08/05 1,091 1,097 1,013 1,041 319,000
2019/08/02 1,098 1,120 1,096 1,105 226,900
2019/08/01 1,099 1,118 1,098 1,104 112,700
2019/07/31 1,115 1,116 1,080 1,096 233,000
2019/07/30 1,120 1,128 1,108 1,126 372,200
2019/07/29 1,092 1,129 1,084 1,115 178,700
2019/07/26 1,115 1,125 1,087 1,091 186,000
2019/07/25 1,109 1,128 1,105 1,110 130,400
2019/07/24 1,106 1,121 1,086 1,110 239,500
2019/07/23 1,102 1,133 1,089 1,106 189,000
2019/07/22 1,122 1,129 1,089 1,102 280,500
2019/07/19 1,169 1,207 1,137 1,137 363,400
2019/07/18 1,150 1,192 1,135 1,144 292,800
2019/07/17 1,138 1,157 1,121 1,146 170,900
2019/07/16 1,121 1,151 1,111 1,142 171,600
2019/07/12 1,199 1,199 1,110 1,125 418,000
2019/07/11 1,196 1,204 1,163 1,190 356,500
2019/07/10 1,221 1,224 1,183 1,196 281,300
2019/07/09 1,261 1,261 1,205 1,232 225,300
2019/07/08 1,288 1,288 1,236 1,268 196,500
2019/07/05 1,298 1,313 1,274 1,291 128,200
2019/07/04 1,317 1,318 1,282 1,298 79,900
2019/07/03 1,300 1,323 1,275 1,299 192,600
2019/07/02 1,318 1,345 1,282 1,306 226,100
2019/07/01 1,335 1,344 1,295 1,336 239,800
2019/06/28 1,231 1,338 1,230 1,312 407,000
2019/06/27 1,204 1,264 1,195 1,229 315,700
2019/06/26 1,210 1,236 1,120 1,193 411,000
2019/06/25 1,222 1,305 1,213 1,245 412,800
2019/06/24 1,252 1,258 1,212 1,217 195,900
2019/06/21 1,214 1,250 1,195 1,222 261,900
2019/06/20 1,183 1,240 1,177 1,216 272,600
2019/06/19 1,162 1,197 1,162 1,182 206,500
2019/06/18 1,168 1,199 1,138 1,152 215,900
2019/06/17 1,181 1,227 1,164 1,174 304,200
2019/06/14 1,168 1,200 1,155 1,191 133,500
2019/06/13 1,176 1,220 1,160 1,170 256,900
2019/06/12 1,205 1,208 1,158 1,178 192,200
2019/06/11 1,174 1,213 1,172 1,186 274,200
2019/06/10 1,150 1,233 1,137 1,172 414,700
2019/06/07 1,197 1,198 1,125 1,143 623,200
2019/06/06 1,306 1,306 1,187 1,197 765,500
2019/06/05 1,381 1,388 1,301 1,319 223,800
2019/06/04 1,415 1,424 1,331 1,353 185,100
2019/06/03 1,429 1,437 1,401 1,417 124,000
2019/05/31 1,498 1,500 1,437 1,452 126,500
2019/05/30 1,495 1,536 1,462 1,491 190,400
2019/05/29 1,460 1,504 1,442 1,482 113,300
2019/05/28 1,458 1,484 1,393 1,480 268,500
2019/05/27 1,525 1,544 1,448 1,459 220,400
2019/05/24 1,485 1,531 1,425 1,525 491,300
2019/05/23 1,363 1,521 1,353 1,515 899,400
2019/05/22 1,296 1,347 1,296 1,333 184,400
2019/05/21 1,270 1,300 1,243 1,297 170,200
2019/05/20 1,285 1,310 1,241 1,271 160,000
2019/05/17 1,330 1,343 1,240 1,266 218,200
2019/05/16 1,350 1,369 1,275 1,310 511,900
2019/05/15 1,150 1,384 1,150 1,360 1,413,500
2019/05/14 1,002 1,137 1,002 1,137 533,600
2019/05/13 1,030 1,030 969 987 289,500
2019/05/10 974 1,018 957 1,010 187,500
2019/05/09 992 1,003 968 978 184,200
2019/05/08 990 999 976 977 113,700
2019/05/07 997 1,021 993 995 123,800
2019/04/26 1,002 1,012 990 1,010 106,500
2019/04/25 984 1,005 971 1,002 119,400
2019/04/24 1,008 1,021 984 985 89,000
2019/04/23 1,010 1,019 977 994 174,100
2019/04/22 1,017 1,025 997 1,022 96,000
2019/04/19 1,000 1,016 990 1,013 118,400
2019/04/18 1,035 1,056 996 998 158,000
2019/04/17 1,030 1,044 1,024 1,041 98,500
2019/04/16 1,033 1,050 1,023 1,036 109,500
2019/04/15 1,016 1,044 1,011 1,035 156,800
2019/04/12 1,031 1,038 1,010 1,013 95,400
2019/04/11 1,051 1,052 1,018 1,024 76,800
2019/04/10 1,022 1,052 1,012 1,044 121,700
2019/04/09 1,035 1,039 1,004 1,035 100,100
2019/04/08 1,042 1,047 1,016 1,034 146,400
2019/04/05 1,050 1,063 1,022 1,047 159,100
2019/04/04 1,054 1,068 1,040 1,051 114,000
2019/04/03 1,033 1,067 1,025 1,050 165,500
2019/04/02 1,090 1,106 1,040 1,040 102,900
2019/04/01 1,075 1,087 1,050 1,070 220,300
2019/03/29 1,100 1,116 1,048 1,075 178,300
2019/03/28 1,104 1,123 1,069 1,091 183,500
2019/03/27 1,107 1,160 1,107 1,123 126,300
2019/03/26 1,095 1,113 1,085 1,109 145,400
2019/03/25 1,102 1,112 1,083 1,090 135,200
2019/03/22 1,162 1,191 1,137 1,143 82,100
2019/03/20 1,191 1,197 1,143 1,159 102,700
2019/03/19 1,198 1,198 1,171 1,180 89,800
2019/03/18 1,173 1,193 1,161 1,192 120,000
2019/03/15 1,155 1,162 1,122 1,147 171,100
2019/03/14 1,210 1,219 1,138 1,155 148,000
2019/03/13 1,215 1,250 1,180 1,206 144,400
2019/03/12 1,235 1,292 1,210 1,224 309,600
2019/03/11 1,172 1,218 1,167 1,206 158,900
2019/03/08 1,165 1,209 1,165 1,167 218,300
2019/03/07 1,166 1,215 1,161 1,175 326,600
2019/03/06 1,138 1,179 1,103 1,176 219,800
2019/03/05 1,151 1,175 1,130 1,147 141,200
2019/03/04 1,136 1,169 1,135 1,151 116,600
2019/03/01 1,140 1,160 1,129 1,134 114,800
2019/02/28 1,176 1,176 1,138 1,139 154,800
2019/02/27 1,165 1,187 1,163 1,183 152,200
2019/02/26 1,180 1,195 1,152 1,163 195,000
2019/02/25 1,124 1,164 1,124 1,155 230,600
2019/02/22 1,100 1,125 1,087 1,115 150,200
2019/02/21 1,124 1,135 1,083 1,093 278,000
2019/02/20 1,096 1,203 1,096 1,138 608,100
2019/02/19 1,050 1,085 1,045 1,079 165,000
2019/02/18 1,069 1,069 1,033 1,042 105,300
2019/02/15 1,017 1,044 996 1,028 134,700
2019/02/14 1,063 1,074 1,012 1,015 153,800
2019/02/13 1,020 1,085 990 1,067 595,200
2019/02/12 1,030 1,090 1,017 1,055 599,900
2019/02/08 952 979 946 952 208,900
2019/02/07 971 1,016 962 967 246,700
2019/02/06 951 964 940 960 196,900
2019/02/05 970 971 935 946 193,100
2019/02/04 973 973 950 970 151,500
2019/02/01 959 986 958 967 112,800
2019/01/31 977 977 936 965 166,400
2019/01/30 981 985 928 930 153,100
2019/01/29 1,001 1,003 970 990 68,800
2019/01/28 1,000 1,019 987 990 91,700
2019/01/25 1,013 1,027 985 985 138,300
2019/01/24 969 1,003 952 999 122,700
2019/01/23 961 992 950 966 130,400
2019/01/22 999 1,003 963 979 240,400
2019/01/21 1,060 1,090 960 999 522,600
2019/01/18 910 1,054 910 1,054 533,200
2019/01/17 915 925 898 904 230,900
2019/01/16 911 933 904 910 125,800
2019/01/15 901 922 892 907 147,400
2019/01/11 921 935 902 905 134,300
2019/01/10 948 952 901 906 182,600
2019/01/09 939 988 931 968 203,200
2019/01/08 890 940 890 912 230,600
2019/01/07 880 898 863 871 246,300
2019/01/04 895 895 839 857 375,900

このページの先頭へ