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 |
|---|---|---|---|---|---|
| 2024/12/30 | 388 | 398 | 387 | 393 | 168,000 |
| 2024/12/27 | 379 | 389 | 379 | 388 | 164,300 |
| 2024/12/26 | 374 | 379 | 372 | 379 | 197,700 |
| 2024/12/25 | 382 | 390 | 372 | 375 | 213,800 |
| 2024/12/24 | 370 | 382 | 367 | 378 | 1,388,600 |
| 2024/12/23 | 374 | 377 | 368 | 370 | 338,300 |
| 2024/12/20 | 375 | 382 | 375 | 375 | 182,500 |
| 2024/12/19 | 378 | 384 | 376 | 378 | 119,500 |
| 2024/12/18 | 382 | 392 | 376 | 383 | 249,400 |
| 2024/12/17 | 388 | 389 | 381 | 382 | 222,400 |
| 2024/12/16 | 393 | 393 | 385 | 386 | 172,800 |
| 2024/12/13 | 399 | 404 | 393 | 393 | 179,000 |
| 2024/12/12 | 400 | 402 | 392 | 395 | 144,300 |
| 2024/12/11 | 402 | 403 | 393 | 399 | 218,700 |
| 2024/12/10 | 405 | 410 | 400 | 405 | 184,500 |
| 2024/12/09 | 410 | 422 | 405 | 405 | 176,000 |
| 2024/12/06 | 420 | 424 | 410 | 410 | 172,900 |
| 2024/12/05 | 430 | 435 | 420 | 425 | 122,900 |
| 2024/12/04 | 436 | 441 | 433 | 437 | 98,400 |
| 2024/12/03 | 444 | 449 | 436 | 436 | 115,400 |
| 2024/12/02 | 447 | 450 | 441 | 444 | 106,100 |
| 2024/11/29 | 450 | 456 | 446 | 448 | 73,300 |
| 2024/11/28 | 453 | 463 | 448 | 452 | 132,000 |
| 2024/11/27 | 448 | 458 | 446 | 456 | 112,700 |
| 2024/11/26 | 454 | 461 | 444 | 448 | 159,700 |
| 2024/11/25 | 442 | 452 | 441 | 451 | 92,100 |
| 2024/11/22 | 440 | 452 | 438 | 442 | 160,100 |
| 2024/11/21 | 433 | 440 | 429 | 433 | 126,400 |
| 2024/11/20 | 427 | 437 | 424 | 437 | 140,700 |
| 2024/11/19 | 424 | 432 | 419 | 426 | 237,400 |
| 2024/11/18 | 415 | 428 | 415 | 425 | 200,900 |
| 2024/11/15 | 405 | 417 | 399 | 415 | 397,600 |
| 2024/11/14 | 440 | 440 | 413 | 413 | 298,300 |
| 2024/11/13 | 465 | 466 | 437 | 437 | 357,700 |
| 2024/11/12 | 485 | 487 | 465 | 470 | 536,800 |
| 2024/11/11 | 509 | 513 | 500 | 503 | 100,900 |
| 2024/11/08 | 506 | 522 | 506 | 513 | 96,200 |
| 2024/11/07 | 525 | 529 | 507 | 509 | 122,200 |
| 2024/11/06 | 519 | 534 | 516 | 525 | 138,200 |
| 2024/11/05 | 526 | 526 | 516 | 522 | 78,500 |
| 2024/11/01 | 517 | 524 | 516 | 521 | 102,100 |
| 2024/10/31 | 519 | 521 | 513 | 520 | 90,400 |
| 2024/10/30 | 540 | 540 | 525 | 525 | 113,200 |
| 2024/10/29 | 526 | 541 | 523 | 540 | 97,000 |
| 2024/10/28 | 518 | 532 | 518 | 527 | 167,000 |
| 2024/10/25 | 514 | 516 | 501 | 508 | 64,100 |
| 2024/10/24 | 500 | 517 | 497 | 514 | 104,800 |
| 2024/10/23 | 507 | 513 | 504 | 506 | 97,700 |
| 2024/10/22 | 523 | 523 | 510 | 510 | 119,200 |
| 2024/10/21 | 528 | 535 | 520 | 530 | 88,200 |
| 2024/10/18 | 529 | 533 | 518 | 523 | 67,800 |
| 2024/10/17 | 537 | 537 | 525 | 529 | 71,400 |
| 2024/10/16 | 525 | 548 | 524 | 539 | 108,900 |
| 2024/10/15 | 534 | 537 | 524 | 533 | 71,700 |
| 2024/10/11 | 540 | 541 | 527 | 530 | 82,800 |
| 2024/10/10 | 549 | 554 | 539 | 541 | 98,100 |
| 2024/10/09 | 530 | 566 | 527 | 555 | 266,500 |
| 2024/10/08 | 531 | 531 | 522 | 525 | 99,900 |
| 2024/10/07 | 543 | 544 | 531 | 539 | 183,800 |
| 2024/10/04 | 549 | 549 | 536 | 543 | 115,000 |
| 2024/10/03 | 553 | 553 | 540 | 547 | 100,300 |
| 2024/10/02 | 553 | 554 | 538 | 543 | 138,900 |
| 2024/10/01 | 534 | 564 | 530 | 557 | 284,600 |
| 2024/09/30 | 538 | 550 | 536 | 538 | 419,100 |
| 2024/09/27 | 506 | 509 | 500 | 503 | 82,200 |
| 2024/09/26 | 495 | 505 | 489 | 505 | 155,300 |
| 2024/09/25 | 488 | 493 | 484 | 489 | 112,100 |
| 2024/09/24 | 508 | 508 | 484 | 485 | 215,100 |
| 2024/09/20 | 518 | 519 | 487 | 503 | 276,700 |
| 2024/09/19 | 523 | 526 | 508 | 518 | 181,600 |
| 2024/09/18 | 505 | 517 | 502 | 513 | 136,800 |
| 2024/09/17 | 505 | 514 | 497 | 503 | 132,300 |
| 2024/09/13 | 502 | 502 | 488 | 498 | 136,900 |
| 2024/09/12 | 505 | 512 | 498 | 500 | 83,700 |
| 2024/09/11 | 512 | 513 | 489 | 497 | 135,700 |
| 2024/09/10 | 520 | 520 | 509 | 513 | 112,800 |
| 2024/09/09 | 505 | 522 | 503 | 515 | 115,600 |
| 2024/09/06 | 529 | 535 | 519 | 525 | 198,600 |
| 2024/09/05 | 520 | 520 | 501 | 512 | 161,000 |
| 2024/09/04 | 524 | 535 | 521 | 524 | 130,600 |
| 2024/09/03 | 535 | 544 | 533 | 544 | 144,600 |
| 2024/09/02 | 534 | 541 | 522 | 532 | 126,000 |
| 2024/08/30 | 536 | 539 | 523 | 531 | 145,700 |
| 2024/08/29 | 541 | 544 | 534 | 536 | 56,000 |
| 2024/08/28 | 547 | 548 | 538 | 541 | 82,800 |
| 2024/08/27 | 541 | 554 | 538 | 554 | 92,600 |
| 2024/08/26 | 529 | 544 | 529 | 541 | 103,800 |
| 2024/08/23 | 538 | 538 | 526 | 528 | 88,600 |
| 2024/08/22 | 530 | 544 | 529 | 538 | 88,800 |
| 2024/08/21 | 519 | 529 | 515 | 524 | 80,600 |
| 2024/08/20 | 493 | 530 | 493 | 529 | 200,500 |
| 2024/08/19 | 492 | 497 | 483 | 485 | 93,600 |
| 2024/08/16 | 501 | 502 | 489 | 493 | 138,200 |
| 2024/08/15 | 494 | 505 | 492 | 493 | 141,900 |
| 2024/08/14 | 474 | 501 | 467 | 499 | 137,800 |
| 2024/08/13 | 463 | 475 | 456 | 474 | 77,300 |
| 2024/08/09 | 464 | 482 | 450 | 455 | 239,400 |
| 2024/08/08 | 455 | 467 | 449 | 456 | 100,400 |
| 2024/08/07 | 439 | 471 | 435 | 460 | 167,600 |
| 2024/08/06 | 453 | 467 | 433 | 447 | 242,200 |
| 2024/08/05 | 466 | 470 | 411 | 437 | 327,900 |
| 2024/08/02 | 505 | 509 | 490 | 490 | 171,100 |
| 2024/08/01 | 539 | 539 | 515 | 522 | 112,300 |
| 2024/07/31 | 541 | 546 | 528 | 544 | 124,900 |
| 2024/07/30 | 544 | 551 | 544 | 547 | 79,200 |
| 2024/07/29 | 543 | 553 | 539 | 552 | 65,800 |
| 2024/07/26 | 538 | 548 | 535 | 538 | 76,300 |
| 2024/07/25 | 538 | 550 | 533 | 536 | 104,300 |
| 2024/07/24 | 553 | 560 | 541 | 541 | 77,900 |
| 2024/07/23 | 556 | 564 | 551 | 553 | 81,800 |
| 2024/07/22 | 572 | 574 | 554 | 558 | 116,400 |
| 2024/07/19 | 580 | 581 | 569 | 572 | 86,800 |
| 2024/07/18 | 586 | 601 | 580 | 580 | 97,700 |
| 2024/07/17 | 591 | 598 | 589 | 596 | 104,600 |
| 2024/07/16 | 595 | 595 | 576 | 581 | 140,100 |
| 2024/07/12 | 564 | 596 | 564 | 595 | 258,600 |
| 2024/07/11 | 578 | 579 | 559 | 568 | 154,500 |
| 2024/07/10 | 598 | 599 | 570 | 575 | 265,200 |
| 2024/07/09 | 605 | 612 | 599 | 599 | 113,600 |
| 2024/07/08 | 605 | 613 | 602 | 606 | 64,100 |
| 2024/07/05 | 616 | 619 | 605 | 606 | 91,400 |
| 2024/07/04 | 603 | 622 | 603 | 613 | 99,500 |
| 2024/07/03 | 620 | 625 | 608 | 609 | 166,700 |
| 2024/07/02 | 605 | 617 | 596 | 616 | 247,100 |
| 2024/07/01 | 600 | 609 | 600 | 605 | 135,600 |
| 2024/06/28 | 601 | 606 | 593 | 599 | 166,900 |
| 2024/06/27 | 590 | 614 | 589 | 601 | 604,000 |
| 2024/06/26 | 600 | 607 | 587 | 589 | 690,000 |
| 2024/06/25 | 573 | 582 | 572 | 581 | 179,800 |
| 2024/06/24 | 556 | 571 | 556 | 571 | 206,600 |
| 2024/06/21 | 552 | 562 | 551 | 553 | 194,900 |
| 2024/06/20 | 559 | 566 | 553 | 557 | 119,900 |
| 2024/06/19 | 569 | 572 | 554 | 560 | 203,200 |
| 2024/06/18 | 580 | 591 | 562 | 564 | 256,600 |
| 2024/06/17 | 572 | 572 | 558 | 572 | 225,900 |
| 2024/06/14 | 555 | 576 | 554 | 573 | 302,900 |
| 2024/06/13 | 559 | 567 | 553 | 557 | 459,900 |
| 2024/06/12 | 572 | 584 | 552 | 567 | 1,706,700 |
| 2024/06/11 | 512 | 513 | 502 | 505 | 82,400 |
| 2024/06/10 | 522 | 528 | 513 | 515 | 103,000 |
| 2024/06/07 | 494 | 516 | 494 | 514 | 186,300 |
| 2024/06/06 | 524 | 524 | 494 | 494 | 133,600 |
| 2024/06/05 | 521 | 536 | 519 | 522 | 163,800 |
| 2024/06/04 | 527 | 534 | 521 | 527 | 120,200 |
| 2024/06/03 | 533 | 538 | 523 | 527 | 236,900 |
| 2024/05/31 | 501 | 535 | 501 | 531 | 511,300 |
| 2024/05/30 | 484 | 509 | 482 | 500 | 330,000 |
| 2024/05/29 | 470 | 487 | 468 | 487 | 194,100 |
| 2024/05/28 | 475 | 481 | 469 | 469 | 180,000 |
| 2024/05/27 | 465 | 474 | 461 | 474 | 123,700 |
| 2024/05/24 | 475 | 475 | 460 | 463 | 315,200 |
| 2024/05/23 | 492 | 506 | 482 | 483 | 173,600 |
| 2024/05/22 | 500 | 513 | 484 | 484 | 316,600 |
| 2024/05/21 | 490 | 515 | 490 | 507 | 396,700 |
| 2024/05/20 | 483 | 495 | 476 | 485 | 253,600 |
| 2024/05/17 | 483 | 489 | 478 | 480 | 242,600 |
| 2024/05/16 | 499 | 499 | 482 | 482 | 312,300 |
| 2024/05/15 | 506 | 519 | 494 | 495 | 287,300 |
| 2024/05/14 | 525 | 529 | 493 | 498 | 682,800 |
| 2024/05/13 | 552 | 555 | 540 | 551 | 220,400 |
| 2024/05/10 | 572 | 575 | 552 | 552 | 214,400 |
| 2024/05/09 | 580 | 582 | 571 | 576 | 108,700 |
| 2024/05/08 | 582 | 591 | 579 | 580 | 150,100 |
| 2024/05/07 | 567 | 588 | 567 | 584 | 182,300 |
| 2024/05/02 | 574 | 574 | 563 | 566 | 180,600 |
| 2024/05/01 | 594 | 594 | 584 | 584 | 127,600 |
| 2024/04/30 | 587 | 588 | 576 | 584 | 134,000 |
| 2024/04/26 | 587 | 587 | 576 | 585 | 162,200 |
| 2024/04/25 | 598 | 604 | 589 | 589 | 112,600 |
| 2024/04/24 | 601 | 607 | 597 | 602 | 123,600 |
| 2024/04/23 | 598 | 601 | 592 | 597 | 65,800 |
| 2024/04/22 | 585 | 595 | 581 | 593 | 115,000 |
| 2024/04/19 | 593 | 594 | 573 | 578 | 203,700 |
| 2024/04/18 | 586 | 598 | 585 | 596 | 155,700 |
| 2024/04/17 | 604 | 606 | 586 | 590 | 148,500 |
| 2024/04/16 | 607 | 616 | 601 | 609 | 147,500 |
| 2024/04/15 | 621 | 623 | 613 | 613 | 85,200 |
| 2024/04/12 | 620 | 630 | 616 | 616 | 102,700 |
| 2024/04/11 | 620 | 623 | 614 | 620 | 83,500 |
| 2024/04/10 | 642 | 645 | 622 | 623 | 94,800 |
| 2024/04/09 | 626 | 637 | 619 | 635 | 120,400 |
| 2024/04/08 | 619 | 628 | 618 | 623 | 119,600 |
| 2024/04/05 | 601 | 614 | 601 | 610 | 84,600 |
| 2024/04/04 | 609 | 619 | 606 | 611 | 129,000 |
| 2024/04/03 | 596 | 608 | 591 | 605 | 178,700 |
| 2024/04/02 | 615 | 617 | 600 | 603 | 112,700 |
| 2024/04/01 | 618 | 621 | 609 | 615 | 101,800 |
| 2024/03/29 | 595 | 624 | 594 | 614 | 180,500 |
| 2024/03/28 | 605 | 608 | 593 | 598 | 206,400 |
| 2024/03/27 | 585 | 622 | 580 | 607 | 480,100 |
| 2024/03/26 | 574 | 580 | 570 | 575 | 168,700 |
| 2024/03/25 | 593 | 596 | 583 | 584 | 147,100 |
| 2024/03/22 | 597 | 597 | 586 | 592 | 104,300 |
| 2024/03/21 | 593 | 598 | 589 | 593 | 231,700 |
| 2024/03/19 | 589 | 590 | 580 | 583 | 263,500 |
| 2024/03/18 | 570 | 581 | 569 | 581 | 178,800 |
| 2024/03/15 | 561 | 568 | 557 | 565 | 164,100 |
| 2024/03/14 | 562 | 573 | 560 | 565 | 138,400 |
| 2024/03/13 | 566 | 577 | 557 | 562 | 158,400 |
| 2024/03/12 | 551 | 566 | 541 | 564 | 232,200 |
| 2024/03/11 | 565 | 568 | 548 | 555 | 361,500 |
| 2024/03/08 | 559 | 577 | 558 | 570 | 432,600 |
| 2024/03/07 | 569 | 571 | 560 | 560 | 138,400 |
| 2024/03/06 | 561 | 576 | 559 | 563 | 183,400 |
| 2024/03/05 | 570 | 578 | 555 | 567 | 352,200 |
| 2024/03/04 | 577 | 581 | 570 | 572 | 182,700 |
| 2024/03/01 | 585 | 585 | 573 | 574 | 209,800 |
| 2024/02/29 | 573 | 579 | 568 | 578 | 220,000 |
| 2024/02/28 | 578 | 585 | 573 | 580 | 182,400 |
| 2024/02/27 | 582 | 583 | 571 | 583 | 194,200 |
| 2024/02/26 | 580 | 591 | 576 | 580 | 169,600 |
| 2024/02/22 | 580 | 588 | 576 | 576 | 189,600 |
| 2024/02/21 | 575 | 577 | 561 | 570 | 330,500 |
| 2024/02/20 | 585 | 597 | 583 | 583 | 137,100 |
| 2024/02/19 | 576 | 583 | 571 | 580 | 236,000 |
| 2024/02/16 | 579 | 590 | 573 | 581 | 246,200 |
| 2024/02/15 | 580 | 581 | 562 | 575 | 309,700 |
| 2024/02/14 | 600 | 602 | 564 | 570 | 475,600 |
| 2024/02/13 | 622 | 627 | 614 | 620 | 165,500 |
| 2024/02/09 | 621 | 627 | 617 | 617 | 94,300 |
| 2024/02/08 | 630 | 631 | 617 | 621 | 143,800 |
| 2024/02/07 | 635 | 644 | 630 | 634 | 84,800 |
| 2024/02/06 | 649 | 649 | 633 | 638 | 72,400 |
| 2024/02/05 | 642 | 655 | 642 | 651 | 77,700 |
| 2024/02/02 | 632 | 647 | 632 | 641 | 88,600 |
| 2024/02/01 | 642 | 642 | 627 | 631 | 135,200 |
| 2024/01/31 | 652 | 660 | 642 | 652 | 61,800 |
| 2024/01/30 | 647 | 657 | 645 | 652 | 122,600 |
| 2024/01/29 | 640 | 651 | 639 | 646 | 116,200 |
| 2024/01/26 | 650 | 652 | 640 | 640 | 97,100 |
| 2024/01/25 | 650 | 659 | 647 | 653 | 91,900 |
| 2024/01/24 | 660 | 665 | 652 | 652 | 69,100 |
| 2024/01/23 | 664 | 668 | 657 | 663 | 113,300 |
| 2024/01/22 | 644 | 662 | 638 | 661 | 127,400 |
| 2024/01/19 | 630 | 643 | 626 | 641 | 89,800 |
| 2024/01/18 | 634 | 637 | 619 | 627 | 153,400 |
| 2024/01/17 | 646 | 652 | 635 | 635 | 126,800 |
| 2024/01/16 | 663 | 671 | 648 | 649 | 103,200 |
| 2024/01/15 | 655 | 665 | 655 | 659 | 91,100 |
| 2024/01/12 | 670 | 675 | 657 | 665 | 114,800 |
| 2024/01/11 | 680 | 682 | 665 | 669 | 139,500 |
| 2024/01/10 | 673 | 681 | 670 | 677 | 156,600 |
| 2024/01/09 | 671 | 681 | 669 | 674 | 148,800 |
| 2024/01/05 | 680 | 680 | 664 | 667 | 145,500 |
| 2024/01/04 | 645 | 672 | 638 | 670 | 172,400 |