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
2020/12/30 2,835 2,870 2,716 2,836 1,138,400
2020/12/29 2,833 2,929 2,816 2,855 1,240,100
2020/12/28 2,836 2,905 2,775 2,813 1,254,600
2020/12/25 2,826 2,878 2,756 2,845 1,318,400
2020/12/24 2,761 2,839 2,630 2,823 1,908,800
2020/12/23 2,644 2,814 2,621 2,793 1,768,000
2020/12/22 2,673 2,720 2,570 2,576 782,800
2020/12/21 2,756 2,780 2,660 2,714 887,800
2020/12/18 2,650 2,718 2,637 2,718 880,500
2020/12/17 2,600 2,663 2,585 2,650 695,800
2020/12/16 2,627 2,627 2,543 2,600 671,700
2020/12/15 2,668 2,710 2,557 2,606 834,700
2020/12/14 2,658 2,705 2,602 2,611 744,700
2020/12/11 2,594 2,693 2,588 2,633 1,030,400
2020/12/10 2,520 2,590 2,462 2,580 940,600
2020/12/09 2,745 2,790 2,570 2,584 1,203,800
2020/12/08 2,715 2,722 2,493 2,645 2,696,100
2020/12/07 2,720 2,794 2,640 2,773 1,289,100
2020/12/04 2,801 2,928 2,726 2,766 1,380,900
2020/12/03 3,080 3,130 2,811 2,830 2,371,800
2020/12/02 3,195 3,275 3,055 3,125 1,633,500
2020/12/01 3,140 3,215 2,960 3,170 2,212,600
2020/11/30 3,020 3,125 3,010 3,120 2,409,900
2020/11/27 2,819 2,929 2,770 2,929 2,866,300
2020/11/26 2,605 2,780 2,565 2,775 2,081,300
2020/11/25 2,609 2,672 2,565 2,573 1,144,800
2020/11/24 2,582 2,619 2,499 2,619 1,036,100
2020/11/20 2,530 2,612 2,470 2,547 874,100
2020/11/19 2,496 2,513 2,436 2,503 958,000
2020/11/18 2,466 2,559 2,435 2,446 1,218,400
2020/11/17 2,520 2,578 2,380 2,412 1,558,900
2020/11/16 2,612 2,647 2,486 2,564 1,431,300
2020/11/13 2,494 2,667 2,460 2,628 2,030,300
2020/11/12 2,504 2,551 2,417 2,456 1,278,500
2020/11/11 2,187 2,508 2,009 2,460 3,579,800
2020/11/10 2,551 2,561 2,351 2,351 2,547,200
2020/11/09 2,657 2,880 2,651 2,851 2,368,500
2020/11/06 2,680 2,739 2,586 2,589 1,530,000
2020/11/05 2,698 2,729 2,536 2,638 1,874,100
2020/11/04 2,470 2,608 2,469 2,602 1,479,000
2020/11/02 2,430 2,451 2,317 2,364 1,205,100
2020/10/30 2,605 2,629 2,435 2,453 1,237,300
2020/10/29 2,562 2,580 2,451 2,555 1,383,600
2020/10/28 2,527 2,672 2,527 2,612 1,811,600
2020/10/27 2,311 2,699 2,270 2,572 4,240,000
2020/10/26 2,650 2,765 2,451 2,461 2,783,600
2020/10/23 2,746 2,953 2,558 2,800 3,867,900
2020/10/22 3,310 3,310 2,710 2,919 5,881,000
2020/10/21 3,460 3,525 3,300 3,380 2,105,200
2020/10/20 3,110 3,430 3,100 3,400 2,255,600
2020/10/19 2,995 3,155 2,938 3,140 1,571,800
2020/10/16 2,980 3,025 2,880 2,945 2,080,300
2020/10/15 2,950 2,963 2,864 2,958 2,024,400
2020/10/14 2,729 2,966 2,713 2,938 2,319,400
2020/10/13 2,789 2,789 2,678 2,754 1,403,600
2020/10/12 2,778 2,806 2,672 2,754 2,653,900
2020/10/09 2,555 2,631 2,530 2,628 1,718,500
2020/10/08 2,475 2,556 2,418 2,533 1,823,700
2020/10/07 2,311 2,457 2,305 2,445 1,550,900
2020/10/06 2,368 2,370 2,291 2,334 759,600
2020/10/05 2,350 2,373 2,263 2,338 1,115,500
2020/10/02 2,249 2,409 2,240 2,276 2,587,500
2020/09/30 2,191 2,240 2,153 2,170 1,213,400
2020/09/29 2,107 2,180 2,097 2,171 1,092,700
2020/09/28 2,140 2,165 2,018 2,071 1,193,100
2020/09/25 2,070 2,130 2,039 2,114 1,085,800
2020/09/24 2,042 2,122 2,013 2,050 1,470,600
2020/09/23 1,925 2,080 1,916 2,052 1,897,100
2020/09/18 1,880 1,923 1,861 1,920 702,900
2020/09/17 1,918 1,920 1,812 1,883 1,598,300
2020/09/16 1,912 1,980 1,905 1,955 1,534,100
2020/09/15 1,810 1,902 1,795 1,883 1,342,300
2020/09/14 1,703 1,774 1,701 1,771 1,004,400
2020/09/11 1,743 1,758 1,673 1,683 1,211,400
2020/09/10 1,828 1,857 1,752 1,777 812,600
2020/09/09 1,820 1,854 1,781 1,801 851,700
2020/09/08 1,910 1,914 1,815 1,863 898,100
2020/09/07 1,930 1,954 1,880 1,906 895,400
2020/09/04 1,844 1,922 1,827 1,907 1,120,300
2020/09/03 1,942 1,947 1,852 1,913 1,112,800
2020/09/02 1,902 1,963 1,893 1,927 1,402,300
2020/09/01 1,800 1,866 1,780 1,862 870,500
2020/08/31 1,781 1,803 1,750 1,800 705,700
2020/08/28 1,800 1,807 1,658 1,741 1,436,100
2020/08/27 1,849 1,856 1,772 1,827 1,250,200
2020/08/26 1,750 1,821 1,740 1,821 1,128,000
2020/08/25 1,781 1,781 1,717 1,727 1,245,300
2020/08/24 1,692 1,782 1,689 1,770 1,474,400
2020/08/21 1,635 1,698 1,624 1,682 922,000
2020/08/20 1,646 1,673 1,603 1,634 948,400
2020/08/19 1,638 1,675 1,616 1,641 1,221,100
2020/08/18 1,563 1,613 1,549 1,608 1,080,100
2020/08/17 1,577 1,610 1,535 1,556 1,034,000
2020/08/14 1,495 1,595 1,495 1,580 2,177,000
2020/08/13 1,455 1,504 1,435 1,483 775,600
2020/08/12 1,474 1,485 1,416 1,425 1,269,900
2020/08/11 1,503 1,512 1,440 1,482 1,114,600
2020/08/07 1,536 1,555 1,454 1,499 1,369,500
2020/08/06 1,509 1,557 1,485 1,557 1,318,500
2020/08/05 1,452 1,505 1,425 1,492 874,800
2020/08/04 1,450 1,514 1,444 1,461 1,427,300
2020/08/03 1,427 1,442 1,357 1,436 1,015,400
2020/07/31 1,409 1,416 1,383 1,408 745,900
2020/07/30 1,419 1,431 1,378 1,407 1,543,600
2020/07/29 1,430 1,433 1,373 1,405 826,000
2020/07/28 1,429 1,469 1,411 1,441 1,062,600
2020/07/27 1,440 1,452 1,391 1,417 1,305,300
2020/07/22 1,436 1,477 1,412 1,457 1,418,900
2020/07/21 1,390 1,453 1,386 1,421 1,904,800
2020/07/20 1,359 1,382 1,322 1,370 1,368,900
2020/07/17 1,293 1,364 1,287 1,329 1,390,700
2020/07/16 1,287 1,341 1,259 1,284 1,179,000
2020/07/15 1,233 1,300 1,217 1,287 967,700
2020/07/14 1,232 1,244 1,166 1,196 663,500
2020/07/13 1,220 1,228 1,186 1,228 443,300
2020/07/10 1,259 1,274 1,225 1,231 461,200
2020/07/09 1,287 1,320 1,245 1,269 996,200
2020/07/08 1,184 1,260 1,182 1,252 787,600
2020/07/07 1,201 1,201 1,151 1,185 442,700
2020/07/06 1,203 1,213 1,175 1,193 415,700
2020/07/03 1,113 1,204 1,108 1,204 566,300
2020/07/02 1,230 1,249 1,112 1,127 1,025,500
2020/07/01 1,226 1,279 1,222 1,232 651,700
2020/06/30 1,295 1,295 1,184 1,221 866,900
2020/06/29 1,245 1,305 1,231 1,276 575,000
2020/06/26 1,319 1,327 1,257 1,287 778,900
2020/06/25 1,267 1,312 1,263 1,302 811,900
2020/06/24 1,266 1,305 1,252 1,297 1,131,000
2020/06/23 1,280 1,338 1,253 1,255 2,027,300
2020/06/22 1,147 1,243 1,129 1,225 1,854,000
2020/06/19 1,113 1,130 1,096 1,117 518,800
2020/06/18 1,127 1,134 1,083 1,103 578,000
2020/06/17 1,130 1,138 1,097 1,128 467,400
2020/06/16 1,065 1,136 1,065 1,108 767,900
2020/06/15 1,065 1,095 1,023 1,025 631,300
2020/06/12 990 1,070 980 1,068 724,600
2020/06/11 1,116 1,120 1,068 1,075 448,100
2020/06/10 1,072 1,127 1,062 1,122 450,400
2020/06/09 1,109 1,120 1,074 1,093 386,600
2020/06/08 1,125 1,126 1,085 1,109 581,800
2020/06/05 1,125 1,141 1,107 1,129 415,300
2020/06/04 1,170 1,170 1,102 1,130 766,600
2020/06/03 1,180 1,198 1,153 1,163 1,405,300
2020/06/02 1,107 1,163 1,093 1,152 962,400
2020/06/01 1,072 1,114 1,053 1,100 824,000
2020/05/29 1,041 1,085 1,028 1,072 806,600
2020/05/28 1,081 1,091 1,038 1,059 835,200
2020/05/27 1,099 1,123 1,038 1,086 867,100
2020/05/26 1,152 1,152 1,108 1,117 838,500
2020/05/25 1,120 1,157 1,092 1,139 802,800
2020/05/22 1,126 1,182 1,105 1,127 2,016,300
2020/05/21 1,094 1,131 1,060 1,075 1,268,600
2020/05/20 1,030 1,098 1,028 1,082 1,663,500
2020/05/19 1,020 1,036 995 1,022 977,600
2020/05/18 1,020 1,045 985 1,039 2,035,700
2020/05/15 970 1,012 912 970 2,451,500
2020/05/14 933 1,000 933 1,000 3,834,600
2020/05/13 827 850 813 850 918,600
2020/05/12 836 838 812 838 482,500
2020/05/11 811 855 810 832 994,000
2020/05/08 820 821 789 798 594,700
2020/05/07 774 813 772 809 752,200
2020/05/01 758 776 740 767 442,100
2020/04/30 800 805 764 767 580,300
2020/04/28 776 800 757 796 574,300
2020/04/27 797 800 768 775 624,500
2020/04/24 770 788 757 781 758,000
2020/04/23 763 825 750 760 1,601,700
2020/04/22 725 745 713 718 610,200
2020/04/21 758 781 733 740 614,500
2020/04/20 754 779 738 775 513,300
2020/04/17 750 756 730 742 453,800
2020/04/16 720 747 715 744 452,000
2020/04/15 759 759 723 727 559,300
2020/04/14 723 762 713 754 917,700
2020/04/13 735 738 697 714 827,000
2020/04/10 803 810 712 724 2,745,400
2020/04/09 739 781 733 781 669,800
2020/04/08 682 685 664 681 463,600
2020/04/07 680 683 658 679 554,000
2020/04/06 621 664 608 657 486,600
2020/04/03 674 680 622 631 458,200
2020/04/02 687 707 663 668 676,900
2020/04/01 654 696 645 664 786,300
2020/03/31 673 676 648 657 549,300
2020/03/30 618 670 618 653 688,900
2020/03/27 652 658 611 634 611,600
2020/03/26 618 647 598 618 924,400
2020/03/25 638 638 638 638 44,100
2020/03/24 485 538 483 538 756,900
2020/03/23 437 461 418 458 980,900
2020/03/19 520 525 435 443 1,069,000
2020/03/18 546 555 506 508 817,000
2020/03/17 508 555 502 538 786,700
2020/03/16 525 570 519 532 932,200
2020/03/13 510 538 490 515 850,500
2020/03/12 574 616 566 573 855,400
2020/03/11 624 645 604 604 588,700
2020/03/10 582 637 570 634 912,600
2020/03/09 648 663 608 612 999,800
2020/03/06 717 726 687 688 597,900
2020/03/05 738 740 720 729 404,200
2020/03/04 718 738 709 727 371,000
2020/03/03 785 786 728 730 618,300
2020/03/02 738 778 728 755 714,300
2020/02/28 772 781 721 732 1,122,600
2020/02/27 830 852 804 822 826,700
2020/02/26 866 876 823 839 634,700
2020/02/25 836 876 832 866 824,000
2020/02/21 910 928 891 896 760,500
2020/02/20 975 975 923 925 919,400
2020/02/19 989 996 961 982 558,800
2020/02/18 1,007 1,008 935 991 1,881,600
2020/02/17 1,035 1,036 986 1,002 1,513,700
2020/02/14 958 1,030 956 1,018 1,615,300
2020/02/13 982 994 930 968 2,121,900
2020/02/12 918 1,008 911 1,008 3,213,000
2020/02/10 894 894 856 858 726,700
2020/02/07 907 937 870 900 1,449,500
2020/02/06 844 850 836 847 309,400
2020/02/05 826 837 814 835 297,500
2020/02/04 810 820 803 813 173,100
2020/02/03 790 814 786 811 241,400
2020/01/31 816 829 812 815 182,300
2020/01/30 837 837 800 818 576,700
2020/01/29 843 845 829 837 211,700
2020/01/28 819 846 812 845 220,600
2020/01/27 813 837 803 828 308,200
2020/01/24 890 891 831 835 846,400
2020/01/23 887 887 872 886 305,600
2020/01/22 878 892 869 889 286,500
2020/01/21 878 889 864 887 353,200
2020/01/20 875 884 868 878 212,600
2020/01/17 887 887 859 871 302,700
2020/01/16 865 884 857 880 267,800
2020/01/15 852 870 845 868 289,800
2020/01/14 887 890 857 862 352,100
2020/01/10 866 877 853 874 381,100
2020/01/09 864 874 851 865 349,500
2020/01/08 863 868 826 849 569,800
2020/01/07 851 878 851 876 407,700
2020/01/06 868 868 825 846 859,500

このページの先頭へ