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 |
|---|---|---|---|---|---|
| 2025/08/08 | 482 | 490 | 481 | 483 | 41,700 |
| 2025/08/07 | 496 | 500 | 487 | 488 | 57,200 |
| 2025/08/06 | 496 | 502 | 495 | 501 | 23,300 |
| 2025/08/05 | 497 | 502 | 494 | 497 | 46,300 |
| 2025/08/04 | 497 | 503 | 494 | 498 | 37,200 |
| 2025/08/01 | 492 | 499 | 487 | 498 | 70,800 |
| 2025/07/31 | 481 | 492 | 481 | 492 | 51,500 |
| 2025/07/30 | 479 | 484 | 478 | 480 | 39,000 |
| 2025/07/29 | 474 | 482 | 474 | 479 | 29,400 |
| 2025/07/28 | 478 | 482 | 476 | 477 | 46,100 |
| 2025/07/25 | 477 | 484 | 475 | 480 | 50,600 |
| 2025/07/24 | 477 | 483 | 474 | 477 | 78,000 |
| 2025/07/23 | 467 | 482 | 467 | 477 | 123,800 |
| 2025/07/22 | 461 | 478 | 457 | 468 | 71,700 |
| 2025/07/18 | 477 | 478 | 461 | 461 | 59,000 |
| 2025/07/17 | 477 | 479 | 477 | 477 | 28,000 |
| 2025/07/16 | 477 | 483 | 475 | 477 | 41,000 |
| 2025/07/15 | 482 | 482 | 477 | 477 | 29,800 |
| 2025/07/14 | 485 | 493 | 479 | 482 | 23,700 |
| 2025/07/11 | 502 | 505 | 482 | 483 | 45,200 |
| 2025/07/10 | 501 | 507 | 492 | 498 | 94,100 |
| 2025/07/09 | 500 | 510 | 500 | 503 | 59,600 |
| 2025/07/08 | 505 | 507 | 501 | 503 | 33,300 |
| 2025/07/07 | 503 | 518 | 503 | 507 | 60,700 |
| 2025/07/04 | 503 | 506 | 497 | 506 | 30,200 |
| 2025/07/03 | 490 | 503 | 490 | 500 | 123,100 |
| 2025/07/02 | 465 | 496 | 465 | 492 | 102,100 |
| 2025/07/01 | 468 | 474 | 467 | 467 | 60,900 |
| 2025/06/30 | 464 | 475 | 460 | 474 | 49,200 |
| 2025/06/27 | 469 | 469 | 461 | 465 | 28,000 |
| 2025/06/26 | 459 | 464 | 452 | 462 | 43,900 |
| 2025/06/25 | 464 | 464 | 453 | 459 | 32,100 |
| 2025/06/24 | 469 | 469 | 449 | 463 | 74,900 |
| 2025/06/23 | 459 | 468 | 458 | 461 | 11,600 |
| 2025/06/20 | 472 | 474 | 459 | 459 | 31,600 |
| 2025/06/19 | 473 | 475 | 464 | 469 | 18,100 |
| 2025/06/18 | 458 | 475 | 455 | 473 | 56,400 |
| 2025/06/17 | 457 | 460 | 451 | 460 | 29,100 |
| 2025/06/16 | 460 | 465 | 453 | 457 | 28,500 |
| 2025/06/13 | 470 | 472 | 454 | 458 | 77,000 |
| 2025/06/12 | 436 | 477 | 435 | 472 | 216,600 |
| 2025/06/11 | 437 | 441 | 437 | 439 | 26,300 |
| 2025/06/10 | 452 | 452 | 435 | 435 | 54,800 |
| 2025/06/09 | 450 | 455 | 450 | 454 | 16,000 |
| 2025/06/06 | 457 | 457 | 451 | 456 | 16,000 |
| 2025/06/05 | 451 | 456 | 450 | 456 | 25,500 |
| 2025/06/04 | 450 | 458 | 450 | 452 | 24,500 |
| 2025/06/03 | 457 | 457 | 450 | 451 | 22,200 |
| 2025/06/02 | 450 | 456 | 446 | 453 | 58,200 |
| 2025/05/30 | 445 | 452 | 443 | 450 | 41,300 |
| 2025/05/29 | 447 | 451 | 444 | 445 | 36,000 |
| 2025/05/28 | 447 | 449 | 444 | 447 | 23,100 |
| 2025/05/27 | 443 | 446 | 440 | 443 | 15,700 |
| 2025/05/26 | 446 | 448 | 442 | 443 | 19,400 |
| 2025/05/23 | 440 | 445 | 433 | 444 | 30,600 |
| 2025/05/22 | 434 | 440 | 434 | 436 | 15,900 |
| 2025/05/21 | 438 | 442 | 434 | 437 | 19,200 |
| 2025/05/20 | 439 | 445 | 435 | 436 | 26,400 |
| 2025/05/19 | 439 | 441 | 434 | 439 | 27,400 |
| 2025/05/16 | 436 | 446 | 433 | 440 | 36,400 |
| 2025/05/15 | 441 | 447 | 436 | 436 | 30,200 |
| 2025/05/14 | 448 | 454 | 444 | 444 | 79,000 |
| 2025/05/13 | 455 | 458 | 448 | 449 | 37,300 |
| 2025/05/12 | 473 | 484 | 443 | 449 | 155,000 |
| 2025/05/09 | 479 | 488 | 476 | 479 | 75,000 |
| 2025/05/08 | 475 | 480 | 464 | 476 | 87,800 |
| 2025/05/07 | 458 | 481 | 456 | 476 | 72,800 |
| 2025/05/02 | 460 | 469 | 460 | 462 | 39,700 |
| 2025/05/01 | 470 | 470 | 457 | 460 | 39,100 |
| 2025/04/30 | 465 | 470 | 460 | 470 | 39,000 |
| 2025/04/28 | 454 | 468 | 454 | 467 | 46,800 |
| 2025/04/25 | 461 | 466 | 453 | 458 | 36,800 |
| 2025/04/24 | 472 | 473 | 458 | 459 | 53,300 |
| 2025/04/23 | 485 | 486 | 466 | 472 | 62,900 |
| 2025/04/22 | 470 | 485 | 470 | 484 | 74,400 |
| 2025/04/21 | 468 | 481 | 468 | 474 | 71,500 |
| 2025/04/18 | 460 | 474 | 457 | 468 | 56,500 |
| 2025/04/17 | 455 | 458 | 450 | 455 | 44,900 |
| 2025/04/16 | 450 | 463 | 449 | 454 | 99,500 |
| 2025/04/15 | 427 | 452 | 427 | 446 | 102,500 |
| 2025/04/14 | 422 | 430 | 416 | 422 | 126,200 |
| 2025/04/11 | 402 | 420 | 401 | 417 | 54,300 |
| 2025/04/10 | 399 | 416 | 397 | 410 | 81,800 |
| 2025/04/09 | 395 | 398 | 386 | 391 | 122,600 |
| 2025/04/08 | 378 | 408 | 375 | 408 | 137,100 |
| 2025/04/07 | 355 | 374 | 347 | 370 | 207,100 |
| 2025/04/04 | 387 | 387 | 365 | 371 | 135,400 |
| 2025/04/03 | 392 | 392 | 385 | 388 | 84,700 |
| 2025/04/02 | 395 | 398 | 392 | 395 | 57,700 |
| 2025/04/01 | 398 | 398 | 393 | 393 | 65,700 |
| 2025/03/31 | 396 | 400 | 390 | 393 | 94,500 |
| 2025/03/28 | 402 | 403 | 396 | 396 | 49,200 |
| 2025/03/27 | 396 | 403 | 396 | 400 | 67,900 |
| 2025/03/26 | 396 | 400 | 395 | 398 | 105,300 |
| 2025/03/25 | 396 | 400 | 395 | 396 | 37,900 |
| 2025/03/24 | 396 | 399 | 395 | 395 | 21,800 |
| 2025/03/21 | 397 | 399 | 395 | 395 | 49,000 |
| 2025/03/19 | 396 | 399 | 396 | 396 | 30,100 |
| 2025/03/18 | 398 | 402 | 396 | 397 | 42,400 |
| 2025/03/17 | 396 | 401 | 396 | 397 | 42,700 |
| 2025/03/14 | 393 | 398 | 393 | 393 | 86,800 |
| 2025/03/13 | 401 | 402 | 397 | 397 | 25,400 |
| 2025/03/12 | 397 | 403 | 396 | 401 | 40,400 |
| 2025/03/11 | 399 | 400 | 389 | 397 | 61,900 |
| 2025/03/10 | 405 | 407 | 399 | 403 | 31,100 |
| 2025/03/07 | 405 | 405 | 399 | 400 | 45,800 |
| 2025/03/06 | 403 | 405 | 402 | 405 | 23,700 |
| 2025/03/05 | 395 | 401 | 395 | 399 | 52,400 |
| 2025/03/04 | 399 | 399 | 389 | 393 | 115,600 |
| 2025/03/03 | 397 | 400 | 396 | 397 | 48,100 |
| 2025/02/28 | 397 | 400 | 395 | 395 | 38,300 |
| 2025/02/27 | 395 | 397 | 393 | 397 | 27,500 |
| 2025/02/26 | 396 | 397 | 392 | 394 | 47,300 |
| 2025/02/25 | 405 | 406 | 395 | 396 | 52,000 |
| 2025/02/21 | 406 | 408 | 404 | 404 | 21,900 |
| 2025/02/20 | 409 | 411 | 407 | 407 | 31,900 |
| 2025/02/19 | 415 | 415 | 408 | 412 | 43,600 |
| 2025/02/18 | 413 | 416 | 411 | 416 | 15,400 |
| 2025/02/17 | 412 | 416 | 412 | 414 | 10,300 |
| 2025/02/14 | 414 | 415 | 412 | 412 | 16,900 |
| 2025/02/13 | 410 | 418 | 410 | 413 | 33,400 |
| 2025/02/12 | 416 | 419 | 407 | 407 | 47,100 |
| 2025/02/10 | 415 | 419 | 403 | 411 | 64,300 |
| 2025/02/07 | 403 | 403 | 396 | 401 | 22,100 |
| 2025/02/06 | 389 | 400 | 389 | 399 | 18,600 |
| 2025/02/05 | 390 | 395 | 386 | 386 | 29,400 |
| 2025/02/04 | 392 | 396 | 391 | 391 | 17,700 |
| 2025/02/03 | 401 | 401 | 390 | 390 | 69,000 |
| 2025/01/31 | 401 | 403 | 399 | 402 | 14,000 |
| 2025/01/30 | 401 | 404 | 399 | 400 | 23,600 |
| 2025/01/29 | 403 | 405 | 401 | 402 | 9,300 |
| 2025/01/28 | 396 | 402 | 396 | 399 | 23,200 |
| 2025/01/27 | 397 | 400 | 395 | 395 | 17,800 |
| 2025/01/24 | 398 | 400 | 394 | 396 | 22,000 |
| 2025/01/23 | 404 | 404 | 398 | 399 | 17,100 |
| 2025/01/22 | 400 | 403 | 397 | 400 | 15,500 |
| 2025/01/21 | 404 | 404 | 400 | 401 | 6,900 |
| 2025/01/20 | 396 | 405 | 396 | 404 | 9,700 |
| 2025/01/17 | 397 | 398 | 392 | 396 | 11,900 |
| 2025/01/16 | 395 | 396 | 393 | 393 | 16,200 |
| 2025/01/15 | 400 | 402 | 395 | 395 | 27,400 |
| 2025/01/14 | 400 | 403 | 400 | 400 | 20,300 |
| 2025/01/10 | 407 | 408 | 400 | 400 | 28,800 |
| 2025/01/09 | 409 | 411 | 403 | 403 | 22,500 |
| 2025/01/08 | 414 | 414 | 409 | 411 | 13,100 |
| 2025/01/07 | 415 | 417 | 410 | 417 | 20,800 |
| 2025/01/06 | 438 | 438 | 415 | 415 | 67,900 |
| 2024/12/30 | 422 | 426 | 420 | 426 | 14,500 |
| 2024/12/27 | 415 | 423 | 413 | 423 | 25,800 |
| 2024/12/26 | 408 | 413 | 405 | 413 | 22,600 |
| 2024/12/25 | 406 | 414 | 402 | 414 | 32,200 |
| 2024/12/24 | 420 | 420 | 401 | 404 | 24,300 |
| 2024/12/23 | 412 | 418 | 412 | 418 | 10,500 |
| 2024/12/20 | 420 | 423 | 412 | 412 | 42,000 |
| 2024/12/19 | 412 | 416 | 411 | 412 | 13,900 |
| 2024/12/18 | 422 | 422 | 413 | 418 | 19,500 |
| 2024/12/17 | 431 | 431 | 419 | 420 | 44,500 |
| 2024/12/16 | 428 | 431 | 428 | 429 | 5,000 |
| 2024/12/13 | 429 | 431 | 427 | 428 | 34,000 |
| 2024/12/12 | 434 | 434 | 427 | 427 | 41,500 |
| 2024/12/11 | 432 | 434 | 430 | 431 | 24,200 |
| 2024/12/10 | 434 | 434 | 430 | 430 | 19,200 |
| 2024/12/09 | 433 | 434 | 427 | 429 | 42,300 |
| 2024/12/06 | 430 | 431 | 427 | 428 | 17,500 |
| 2024/12/05 | 432 | 432 | 427 | 431 | 72,900 |
| 2024/12/04 | 431 | 432 | 425 | 426 | 49,400 |
| 2024/12/03 | 421 | 432 | 421 | 428 | 53,100 |
| 2024/12/02 | 426 | 426 | 418 | 420 | 41,600 |
| 2024/11/29 | 424 | 425 | 419 | 423 | 28,600 |
| 2024/11/28 | 423 | 423 | 417 | 418 | 49,900 |
| 2024/11/27 | 421 | 421 | 417 | 417 | 38,700 |
| 2024/11/26 | 421 | 422 | 418 | 419 | 27,000 |
| 2024/11/25 | 424 | 427 | 419 | 420 | 32,800 |
| 2024/11/22 | 411 | 421 | 411 | 417 | 52,100 |
| 2024/11/21 | 415 | 420 | 412 | 412 | 81,800 |
| 2024/11/20 | 417 | 421 | 415 | 415 | 19,500 |
| 2024/11/19 | 417 | 420 | 416 | 419 | 33,500 |
| 2024/11/18 | 422 | 422 | 413 | 418 | 32,800 |
| 2024/11/15 | 406 | 415 | 406 | 410 | 59,200 |
| 2024/11/14 | 413 | 414 | 409 | 409 | 30,200 |
| 2024/11/13 | 406 | 414 | 403 | 410 | 49,500 |
| 2024/11/12 | 412 | 412 | 403 | 403 | 22,500 |
| 2024/11/11 | 408 | 412 | 405 | 407 | 28,000 |
| 2024/11/08 | 412 | 413 | 407 | 408 | 15,900 |
| 2024/11/07 | 411 | 414 | 406 | 411 | 28,100 |
| 2024/11/06 | 411 | 419 | 409 | 415 | 30,600 |
| 2024/11/05 | 413 | 414 | 405 | 409 | 9,300 |
| 2024/11/01 | 420 | 420 | 404 | 406 | 71,100 |
| 2024/10/31 | 420 | 428 | 416 | 428 | 24,400 |
| 2024/10/30 | 421 | 422 | 412 | 417 | 239,500 |
| 2024/10/29 | 422 | 427 | 418 | 420 | 23,400 |
| 2024/10/28 | 430 | 433 | 420 | 427 | 87,500 |
| 2024/10/25 | 433 | 433 | 418 | 425 | 36,100 |
| 2024/10/24 | 420 | 430 | 420 | 430 | 42,100 |
| 2024/10/23 | 427 | 430 | 420 | 420 | 22,300 |
| 2024/10/22 | 431 | 432 | 423 | 428 | 36,700 |
| 2024/10/21 | 431 | 431 | 426 | 430 | 34,400 |
| 2024/10/18 | 440 | 440 | 428 | 428 | 39,200 |
| 2024/10/17 | 443 | 445 | 435 | 439 | 37,800 |
| 2024/10/16 | 446 | 451 | 442 | 442 | 28,000 |