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

メディカルシステムネットワーク(4350)の株価時系列情報

メディカルシステムネットワーク(4350)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
2026/08/05 484 491 477 481 49,800
2026/08/04 481 489 477 486 116,600
2026/08/03 484 490 479 487 182,900
2026/07/31 488 491 477 484 129,800
2026/07/30 490 491 466 480 182,000
2026/07/29 494 499 485 490 123,600
2026/07/28 490 498 484 490 80,200
2026/07/27 490 493 483 487 53,300
2026/07/24 485 495 479 490 65,800
2026/07/23 487 494 485 493 78,400
2026/07/22 484 493 484 490 41,400
2026/07/21 500 504 489 490 46,600
2026/07/17 491 499 488 493 57,600
2026/07/16 500 500 485 490 54,900
2026/07/15 494 500 489 494 54,900
2026/07/14 502 503 490 491 68,700
2026/07/13 499 503 490 494 47,400
2026/07/10 500 502 488 495 84,900
2026/07/09 493 499 488 498 51,400
2026/07/08 485 498 478 493 63,700
2026/07/07 475 486 468 480 78,100
2026/07/06 474 484 470 480 87,100
2026/07/03 474 480 465 473 37,600
2026/07/02 474 480 466 474 65,200
2026/07/01 480 480 463 466 108,100
2026/06/30 469 477 463 473 77,100
2026/06/29 465 477 460 469 74,600
2026/06/26 468 473 459 461 80,900
2026/06/25 467 473 459 465 79,500
2026/06/24 471 478 466 469 28,900
2026/06/23 465 471 460 471 28,600
2026/06/22 476 477 469 469 26,000
2026/06/19 468 477 468 473 32,800
2026/06/18 465 477 457 471 65,200
2026/06/17 473 477 465 465 22,300
2026/06/16 475 482 467 473 62,200
2026/06/15 481 488 477 479 21,600
2026/06/12 493 503 481 484 60,400
2026/06/11 496 503 485 494 35,200
2026/06/10 500 506 494 496 65,400
2026/06/09 502 510 496 496 50,000
2026/06/08 488 515 488 505 153,400
2026/06/05 494 504 490 492 26,900
2026/06/04 502 515 484 493 176,300
2026/06/03 511 517 506 511 34,200
2026/06/02 508 520 499 518 101,400
2026/06/01 515 521 506 514 73,200
2026/05/29 504 522 502 511 56,100
2026/05/28 505 507 495 502 44,100
2026/05/27 503 511 500 508 40,400
2026/05/26 480 510 479 508 197,100
2026/05/25 485 493 477 479 53,400
2026/05/22 488 494 476 486 40,900
2026/05/21 485 494 484 488 28,900
2026/05/20 482 498 479 493 148,400
2026/05/19 491 491 481 482 95,900
2026/05/18 485 499 480 483 111,500
2026/05/15 465 500 457 485 245,500
2026/05/14 463 470 451 458 73,100
2026/05/13 460 476 457 468 64,300
2026/05/12 472 480 433 460 198,300
2026/05/11 495 495 474 474 80,600
2026/05/08 510 514 503 505 50,300
2026/05/07 522 526 515 515 23,800
2026/05/01 533 533 517 521 42,300
2026/04/30 510 525 509 523 56,200
2026/04/28 502 516 502 515 74,800
2026/04/27 509 516 503 503 30,600
2026/04/24 505 522 504 516 55,000
2026/04/23 509 518 505 505 32,400
2026/04/22 521 527 515 515 37,700
2026/04/21 530 539 524 529 42,200
2026/04/20 535 538 525 530 43,100
2026/04/17 542 549 535 535 17,600
2026/04/16 541 550 541 549 24,000
2026/04/15 544 546 536 541 26,800
2026/04/14 536 540 533 534 16,900
2026/04/13 536 540 532 535 22,000
2026/04/10 541 543 537 539 24,300
2026/04/09 550 550 538 540 23,800
2026/04/08 557 557 544 550 29,200
2026/04/07 544 552 543 548 22,900
2026/04/06 544 548 543 546 16,700
2026/04/03 555 557 543 548 21,100
2026/03/27 522 543 522 543 89,300
2026/03/26 516 522 516 522 20,200
2026/03/25 518 526 517 522 43,100
2026/03/24 511 522 511 518 37,400
2026/03/23 507 522 504 510 48,000
2026/03/19 517 522 513 514 48,700
2026/03/18 511 520 511 519 65,100
2026/03/17 516 521 508 508 36,200
2026/03/16 506 521 506 518 44,100
2026/03/13 506 521 506 511 70,500
2026/03/12 513 517 509 512 73,100
2026/03/11 514 527 514 520 38,500
2026/03/10 506 518 504 515 56,700
2026/03/09 507 514 500 506 52,700
2026/03/06 520 523 509 516 73,300
2026/03/05 516 530 514 518 55,000
2026/03/04 511 524 508 516 164,300
2026/03/03 514 523 512 514 45,300
2026/03/02 521 532 510 518 203,100
2026/02/27 521 524 518 521 33,100
2026/02/26 520 527 520 523 23,100
2026/02/25 520 523 518 520 63,000
2026/02/24 516 526 515 523 39,100
2026/02/20 517 523 515 515 50,400
2026/02/19 520 526 519 523 33,800
2026/02/18 521 526 521 521 23,100
2026/02/17 528 534 520 520 25,900
2026/02/16 527 536 526 530 38,500
2026/02/13 546 546 530 535 48,900
2026/02/12 533 548 531 546 85,200
2026/02/10 524 525 517 524 31,200
2026/02/09 518 531 512 523 87,400
2026/02/06 511 533 511 523 55,000
2026/02/05 529 532 512 512 44,300
2026/02/04 515 528 515 526 28,700
2026/02/03 514 522 508 514 44,000
2026/02/02 527 528 516 517 36,900
2026/01/30 513 520 509 520 35,400
2026/01/29 509 520 505 505 52,400
2026/01/28 516 526 509 509 31,000
2026/01/27 519 524 509 520 61,300
2026/01/26 509 523 509 519 34,000
2026/01/23 515 520 510 510 20,000
2026/01/22 523 523 515 515 10,800
2026/01/21 519 522 513 516 24,300
2026/01/20 523 527 520 523 23,100
2026/01/19 526 533 521 527 34,700
2026/01/16 517 528 512 528 27,800
2026/01/15 515 524 515 518 22,500
2026/01/14 510 525 510 525 20,300
2026/01/13 511 515 507 510 36,400
2026/01/09 506 512 506 508 42,100
2026/01/08 509 512 506 506 30,100
2026/01/07 515 521 509 509 18,100
2026/01/06 517 523 517 519 20,300
2026/01/05 536 536 517 517 47,500
2025/12/30 532 532 520 521 21,700
2025/12/29 531 531 521 527 24,500
2025/12/26 514 519 512 519 27,900
2025/12/25 519 519 512 512 16,600
2025/12/24 518 522 511 512 31,600
2025/12/23 515 522 515 517 26,500
2025/12/22 523 533 515 522 60,100
2025/12/19 513 523 509 523 27,500
2025/12/18 503 514 501 513 23,800
2025/12/17 509 509 502 503 23,300
2025/12/16 510 510 505 506 22,100
2025/12/15 502 509 502 506 24,100
2025/12/12 500 508 500 502 27,700
2025/12/11 502 509 498 500 52,300
2025/12/10 508 512 503 503 22,700
2025/12/09 502 507 499 505 31,200
2025/12/08 502 508 499 505 37,500
2025/12/05 508 511 504 505 23,700
2025/12/04 501 511 501 508 31,500
2025/12/03 508 513 502 502 35,800
2025/12/02 507 519 504 511 60,900
2025/12/01 517 517 507 507 48,900
2025/11/28 519 522 515 517 33,600
2025/11/27 527 530 518 519 28,500
2025/11/26 519 525 517 520 31,800
2025/11/25 515 526 513 516 41,800
2025/11/21 495 525 492 515 143,900
2025/11/20 504 506 495 501 17,000
2025/11/19 500 505 496 496 32,400
2025/11/18 496 503 496 498 19,400
2025/11/17 496 501 491 496 36,500
2025/11/14 506 509 496 496 21,300
2025/11/13 514 514 502 502 19,500
2025/11/12 513 519 508 509 31,000
2025/11/11 508 513 501 513 30,500
2025/11/10 500 511 486 502 141,600
2025/11/07 503 507 499 500 37,500
2025/11/06 498 505 498 500 27,000
2025/11/05 498 503 494 498 48,000
2025/11/04 487 498 481 498 89,500
2025/10/31 493 498 486 492 51,800
2025/10/30 489 492 480 485 71,100
2025/10/29 495 497 483 491 53,900
2025/10/28 499 500 494 498 43,300
2025/10/27 501 511 499 501 60,700
2025/10/24 502 504 496 501 88,700
2025/10/23 488 522 488 503 228,600
2025/10/22 487 501 480 483 318,900
2025/10/21 479 490 479 484 65,000
2025/10/20 486 486 476 479 70,600
2025/10/17 473 480 468 479 88,400
2025/10/16 467 473 467 469 44,900
2025/10/15 470 473 468 470 41,100
2025/10/14 472 478 463 464 51,500
2025/10/10 473 482 473 477 64,900
2025/10/09 476 484 475 480 59,600
2025/10/08 476 483 476 477 60,400
2025/10/07 482 488 474 479 109,600
2025/10/06 472 482 470 482 116,800
2025/10/03 462 474 462 471 17,600

このページの先頭へ