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
2021/12/30 1,225 1,259 1,211 1,246 234,800
2021/12/29 1,215 1,273 1,207 1,255 344,300
2021/12/28 1,215 1,232 1,198 1,216 416,400
2021/12/27 1,253 1,270 1,202 1,218 532,400
2021/12/24 1,191 1,307 1,188 1,268 1,105,300
2021/12/23 1,215 1,235 1,176 1,199 1,311,500
2021/12/22 1,097 1,133 1,082 1,125 460,300
2021/12/21 1,104 1,114 1,081 1,097 506,100
2021/12/20 1,097 1,125 1,094 1,099 624,300
2021/12/17 1,183 1,188 1,120 1,127 608,200
2021/12/16 1,204 1,208 1,175 1,203 410,300
2021/12/15 1,172 1,215 1,168 1,190 293,900
2021/12/14 1,230 1,235 1,184 1,189 404,600
2021/12/13 1,258 1,275 1,228 1,233 239,600
2021/12/10 1,312 1,312 1,225 1,230 419,700
2021/12/09 1,362 1,368 1,314 1,317 167,000
2021/12/08 1,371 1,386 1,352 1,360 225,600
2021/12/07 1,285 1,341 1,280 1,341 234,900
2021/12/06 1,280 1,300 1,277 1,284 186,900
2021/12/03 1,306 1,309 1,267 1,303 262,400
2021/12/02 1,301 1,344 1,299 1,308 281,500
2021/12/01 1,341 1,348 1,277 1,301 237,200
2021/11/30 1,385 1,404 1,328 1,329 309,700
2021/11/29 1,333 1,392 1,326 1,356 249,100
2021/11/26 1,382 1,401 1,351 1,377 282,100
2021/11/25 1,459 1,476 1,403 1,405 235,300
2021/11/24 1,507 1,511 1,455 1,471 376,800
2021/11/22 1,515 1,541 1,488 1,531 261,400
2021/11/19 1,535 1,542 1,476 1,502 266,100
2021/11/18 1,544 1,555 1,503 1,527 223,100
2021/11/17 1,569 1,578 1,501 1,527 393,200
2021/11/16 1,517 1,544 1,510 1,538 341,500
2021/11/15 1,449 1,508 1,448 1,499 460,100
2021/11/12 1,400 1,431 1,390 1,419 245,300
2021/11/11 1,423 1,454 1,407 1,407 231,500
2021/11/10 1,354 1,456 1,354 1,452 357,800
2021/11/09 1,400 1,436 1,370 1,384 508,500
2021/11/08 1,463 1,468 1,395 1,395 417,800
2021/11/05 1,465 1,470 1,439 1,463 193,600
2021/11/04 1,493 1,504 1,467 1,475 152,200
2021/11/02 1,502 1,511 1,473 1,474 138,600
2021/11/01 1,500 1,511 1,489 1,503 141,200
2021/10/29 1,487 1,498 1,444 1,463 197,900
2021/10/28 1,457 1,484 1,442 1,478 214,600
2021/10/27 1,464 1,479 1,436 1,463 164,900
2021/10/26 1,483 1,496 1,468 1,480 165,000
2021/10/25 1,460 1,467 1,433 1,461 243,100
2021/10/22 1,449 1,493 1,442 1,474 251,600
2021/10/21 1,486 1,498 1,460 1,461 263,300
2021/10/20 1,526 1,539 1,509 1,522 181,300
2021/10/19 1,493 1,520 1,492 1,517 210,500
2021/10/18 1,527 1,542 1,475 1,482 261,100
2021/10/15 1,501 1,522 1,491 1,520 192,300
2021/10/14 1,470 1,507 1,457 1,492 289,400
2021/10/13 1,453 1,475 1,450 1,451 171,300
2021/10/12 1,480 1,494 1,445 1,458 284,200
2021/10/11 1,458 1,484 1,422 1,483 237,200
2021/10/08 1,475 1,485 1,465 1,468 229,400
2021/10/07 1,434 1,473 1,425 1,455 314,300
2021/10/06 1,452 1,475 1,414 1,431 313,000
2021/10/05 1,430 1,454 1,390 1,427 460,800
2021/10/04 1,550 1,554 1,457 1,460 359,400
2021/10/01 1,548 1,576 1,526 1,540 288,300
2021/09/30 1,527 1,570 1,513 1,561 301,200
2021/09/29 1,516 1,524 1,496 1,523 535,700
2021/09/28 1,588 1,588 1,533 1,542 328,800
2021/09/27 1,587 1,610 1,579 1,594 193,900
2021/09/24 1,607 1,607 1,565 1,595 234,900
2021/09/22 1,590 1,611 1,553 1,560 242,400
2021/09/21 1,550 1,603 1,550 1,590 273,600
2021/09/17 1,610 1,621 1,590 1,618 435,700
2021/09/16 1,668 1,668 1,580 1,610 610,500
2021/09/15 1,717 1,722 1,652 1,678 422,500
2021/09/14 1,765 1,770 1,722 1,733 345,300
2021/09/13 1,711 1,727 1,690 1,725 229,600
2021/09/10 1,680 1,714 1,675 1,714 288,800
2021/09/09 1,691 1,709 1,665 1,671 266,800
2021/09/08 1,700 1,706 1,682 1,706 226,900
2021/09/07 1,720 1,726 1,671 1,699 302,100
2021/09/06 1,720 1,724 1,691 1,706 204,400
2021/09/03 1,707 1,723 1,671 1,700 279,800
2021/09/02 1,748 1,756 1,699 1,703 263,700
2021/09/01 1,743 1,750 1,695 1,740 277,800
2021/08/31 1,674 1,731 1,674 1,728 350,700
2021/08/30 1,666 1,674 1,647 1,667 168,500
2021/08/27 1,653 1,654 1,615 1,638 156,000
2021/08/26 1,669 1,669 1,638 1,653 175,300
2021/08/25 1,658 1,681 1,635 1,647 335,700
2021/08/24 1,630 1,668 1,630 1,652 314,800
2021/08/23 1,618 1,627 1,591 1,623 330,700
2021/08/20 1,642 1,689 1,586 1,603 416,200
2021/08/19 1,600 1,687 1,600 1,636 480,600
2021/08/18 1,586 1,675 1,585 1,640 716,300
2021/08/17 1,651 1,674 1,566 1,569 717,000
2021/08/16 1,700 1,717 1,608 1,645 792,700
2021/08/13 1,711 1,766 1,685 1,748 604,000
2021/08/12 1,794 1,797 1,735 1,736 708,300
2021/08/11 1,875 1,879 1,751 1,812 1,492,200
2021/08/10 1,943 2,013 1,913 2,005 409,200
2021/08/06 1,871 1,938 1,871 1,906 263,900
2021/08/05 1,902 1,930 1,883 1,897 251,400
2021/08/04 1,982 1,993 1,891 1,908 401,400
2021/08/03 2,025 2,064 1,970 1,981 250,800
2021/08/02 2,030 2,060 2,010 2,036 285,900
2021/07/30 2,006 2,043 1,985 2,001 248,300
2021/07/29 2,026 2,055 2,002 2,023 450,800
2021/07/28 2,044 2,072 1,987 1,997 287,700
2021/07/27 2,098 2,100 2,027 2,060 238,700
2021/07/26 2,067 2,095 2,049 2,085 210,400
2021/07/21 2,001 2,046 2,001 2,019 252,900
2021/07/20 1,976 2,009 1,962 1,966 305,800
2021/07/19 2,005 2,026 1,983 2,002 161,200
2021/07/16 2,019 2,044 1,992 2,020 181,400
2021/07/15 2,099 2,110 2,027 2,032 239,600
2021/07/14 2,091 2,129 2,083 2,116 227,600
2021/07/13 2,080 2,111 2,065 2,078 229,200
2021/07/12 2,009 2,075 2,009 2,071 275,700
2021/07/09 1,955 1,999 1,929 1,991 400,500
2021/07/08 2,036 2,069 1,963 1,988 528,400
2021/07/07 2,062 2,082 2,032 2,034 278,400
2021/07/06 2,100 2,121 2,075 2,080 216,000
2021/07/05 2,164 2,183 2,098 2,102 304,200
2021/07/02 2,213 2,230 2,149 2,165 322,900
2021/07/01 2,176 2,227 2,174 2,219 399,300
2021/06/30 2,158 2,200 2,143 2,200 294,700
2021/06/29 2,115 2,191 2,115 2,165 481,500
2021/06/28 2,096 2,137 2,082 2,091 295,300
2021/06/25 2,168 2,174 2,091 2,091 580,900
2021/06/24 2,344 2,348 2,141 2,148 1,029,700
2021/06/23 2,233 2,314 2,229 2,312 744,600
2021/06/22 2,180 2,247 2,180 2,225 415,000
2021/06/21 2,150 2,179 2,138 2,157 309,000
2021/06/18 2,165 2,224 2,152 2,206 524,600
2021/06/17 2,147 2,162 2,128 2,140 213,200
2021/06/16 2,177 2,210 2,146 2,172 257,000
2021/06/15 2,250 2,250 2,167 2,177 448,900
2021/06/14 2,199 2,236 2,185 2,235 383,500
2021/06/11 2,190 2,224 2,172 2,172 428,200
2021/06/10 2,151 2,205 2,147 2,179 456,200
2021/06/09 2,140 2,177 2,124 2,164 464,400
2021/06/08 2,054 2,134 2,054 2,134 593,700
2021/06/07 2,016 2,055 2,003 2,039 332,900
2021/06/04 1,996 2,027 1,953 1,982 411,400
2021/06/03 1,953 2,054 1,940 2,039 719,700
2021/06/02 1,952 1,977 1,915 1,915 335,300
2021/06/01 2,028 2,032 1,957 1,957 310,300
2021/05/31 2,055 2,103 2,010 2,020 472,900
2021/05/28 2,025 2,095 2,024 2,034 505,100
2021/05/27 2,030 2,046 2,001 2,018 358,700
2021/05/26 2,045 2,059 2,009 2,017 302,000
2021/05/25 1,985 2,064 1,985 2,055 569,400
2021/05/24 2,036 2,048 1,968 1,970 289,000
2021/05/21 2,028 2,047 1,997 2,032 332,000
2021/05/20 1,991 2,022 1,980 2,000 313,900
2021/05/19 1,935 2,021 1,935 2,006 543,100
2021/05/18 1,924 1,959 1,911 1,943 326,400
2021/05/17 2,012 2,040 1,895 1,906 570,000
2021/05/14 1,927 2,009 1,897 2,006 770,800
2021/05/13 1,917 2,000 1,888 1,896 1,736,300
2021/05/12 1,857 1,911 1,792 1,817 530,200
2021/05/11 1,911 1,916 1,846 1,868 493,800
2021/05/10 1,933 1,946 1,910 1,936 298,000
2021/05/07 1,940 1,977 1,930 1,949 297,600
2021/05/06 1,910 1,961 1,901 1,952 478,900
2021/04/30 1,965 1,965 1,917 1,920 645,900
2021/04/28 1,990 2,011 1,943 1,990 840,200
2021/04/27 2,047 2,090 1,990 2,009 954,100
2021/04/26 2,188 2,190 2,033 2,045 1,204,100
2021/04/23 2,217 2,250 2,184 2,214 631,800
2021/04/22 2,108 2,234 2,108 2,200 1,228,900
2021/04/21 2,237 2,250 2,053 2,058 1,137,700
2021/04/20 2,186 2,302 2,165 2,281 1,022,300
2021/04/19 2,144 2,255 2,135 2,236 859,300
2021/04/16 2,030 2,137 2,030 2,129 485,900
2021/04/15 1,994 2,035 1,971 2,021 276,600
2021/04/14 2,037 2,064 2,012 2,020 402,300
2021/04/13 2,077 2,091 2,033 2,036 379,000
2021/04/12 2,165 2,174 2,079 2,079 289,600
2021/04/09 2,132 2,164 2,119 2,140 367,600
2021/04/08 2,099 2,133 2,081 2,127 254,300
2021/04/07 2,098 2,151 2,067 2,122 286,700
2021/04/06 2,129 2,144 2,088 2,099 329,300
2021/04/05 2,205 2,212 2,120 2,120 388,800
2021/04/02 2,240 2,243 2,152 2,178 487,700
2021/04/01 2,169 2,220 2,129 2,220 535,300
2021/03/31 2,100 2,165 2,086 2,139 363,400
2021/03/30 2,115 2,147 2,085 2,111 258,800
2021/03/29 2,158 2,180 2,085 2,113 483,000
2021/03/26 2,064 2,155 2,053 2,139 438,700
2021/03/25 1,984 2,090 1,965 2,070 663,300
2021/03/24 2,107 2,116 2,018 2,024 910,700
2021/03/23 2,235 2,273 2,182 2,182 606,300
2021/03/22 2,247 2,250 2,170 2,189 547,000
2021/03/19 2,180 2,230 2,152 2,210 921,100
2021/03/18 2,130 2,254 2,123 2,252 1,219,500
2021/03/17 2,141 2,161 2,087 2,111 881,200
2021/03/16 2,055 2,092 2,021 2,074 405,200
2021/03/15 2,090 2,095 1,990 2,042 539,800
2021/03/12 2,036 2,075 2,021 2,073 662,700
2021/03/11 1,978 2,008 1,925 2,008 735,400
2021/03/10 1,969 2,030 1,938 1,993 1,034,100
2021/03/09 1,832 1,928 1,816 1,913 694,400
2021/03/08 1,888 1,970 1,847 1,851 845,300
2021/03/05 1,874 1,926 1,828 1,883 967,800
2021/03/04 1,998 2,041 1,860 1,912 2,078,400
2021/03/03 2,056 2,096 1,987 2,082 839,400
2021/03/02 2,027 2,124 2,011 2,091 1,029,500
2021/03/01 2,061 2,068 1,962 1,987 890,400
2021/02/26 2,012 2,053 2,000 2,031 777,800
2021/02/25 2,081 2,140 2,070 2,082 636,300
2021/02/24 2,125 2,175 2,067 2,067 763,400
2021/02/22 2,194 2,197 2,123 2,158 813,100
2021/02/19 2,130 2,232 2,128 2,197 719,100
2021/02/18 2,245 2,302 2,161 2,172 1,164,300
2021/02/17 2,361 2,377 2,201 2,246 1,739,700
2021/02/16 2,397 2,472 2,376 2,433 764,600
2021/02/15 2,358 2,418 2,330 2,398 689,800
2021/02/12 2,476 2,476 2,363 2,386 1,165,600
2021/02/10 2,341 2,529 2,320 2,517 1,560,000
2021/02/09 2,402 2,479 2,268 2,311 3,279,500
2021/02/08 2,621 2,630 2,501 2,572 1,426,000
2021/02/05 2,684 2,713 2,653 2,688 455,300
2021/02/04 2,680 2,719 2,590 2,663 710,400
2021/02/03 2,750 2,750 2,693 2,699 568,700
2021/02/02 2,682 2,758 2,651 2,757 458,900
2021/02/01 2,600 2,716 2,581 2,695 588,700
2021/01/29 2,745 2,755 2,608 2,629 981,100
2021/01/28 2,750 2,790 2,691 2,710 1,004,000
2021/01/27 2,898 2,900 2,805 2,816 692,000
2021/01/26 3,020 3,020 2,814 2,825 1,240,300
2021/01/25 3,010 3,030 2,928 3,020 644,500
2021/01/22 3,090 3,090 2,983 3,015 766,000
2021/01/21 3,060 3,165 3,040 3,130 1,484,200
2021/01/20 2,888 3,075 2,875 3,040 1,537,500
2021/01/19 2,885 2,898 2,776 2,858 772,900
2021/01/18 2,698 2,850 2,652 2,848 894,900
2021/01/15 2,907 2,926 2,730 2,733 1,196,100
2021/01/14 2,908 2,987 2,877 2,894 903,900
2021/01/13 2,880 2,925 2,850 2,888 574,200
2021/01/12 2,952 2,964 2,872 2,925 872,800
2021/01/08 2,970 3,040 2,945 2,979 717,200
2021/01/07 2,980 3,000 2,883 2,955 1,319,200
2021/01/06 3,120 3,150 2,965 3,005 1,707,400
2021/01/05 2,985 3,185 2,945 3,170 1,779,100
2021/01/04 2,862 3,045 2,805 3,030 2,134,400

このページの先頭へ