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 |
---|---|---|---|---|---|
2018/12/28 | 365 | 374 | 361 | 371 | 49,500 |
2018/12/27 | 355 | 365 | 349 | 365 | 48,300 |
2018/12/26 | 337 | 346 | 333 | 339 | 58,500 |
2018/12/25 | 341 | 341 | 327 | 327 | 80,700 |
2018/12/21 | 360 | 364 | 341 | 349 | 72,800 |
2018/12/20 | 372 | 382 | 348 | 359 | 100,400 |
2018/12/19 | 382 | 387 | 377 | 383 | 48,200 |
2018/12/18 | 403 | 403 | 376 | 385 | 112,200 |
2018/12/17 | 425 | 429 | 406 | 408 | 171,100 |
2018/12/14 | 433 | 434 | 420 | 424 | 49,500 |
2018/12/13 | 430 | 436 | 429 | 435 | 22,400 |
2018/12/12 | 421 | 430 | 421 | 429 | 39,600 |
2018/12/11 | 426 | 434 | 419 | 422 | 57,700 |
2018/12/10 | 431 | 434 | 421 | 427 | 45,600 |
2018/12/07 | 432 | 439 | 430 | 437 | 45,100 |
2018/12/06 | 437 | 439 | 430 | 432 | 54,700 |
2018/12/05 | 437 | 446 | 430 | 440 | 40,600 |
2018/12/04 | 461 | 461 | 443 | 445 | 38,300 |
2018/12/03 | 461 | 468 | 456 | 461 | 47,700 |
2018/11/30 | 460 | 462 | 448 | 460 | 52,000 |
2018/11/29 | 460 | 465 | 454 | 455 | 58,400 |
2018/11/28 | 444 | 459 | 442 | 454 | 49,300 |
2018/11/27 | 447 | 449 | 441 | 441 | 26,500 |
2018/11/26 | 435 | 449 | 435 | 443 | 37,300 |
2018/11/22 | 436 | 443 | 431 | 438 | 29,700 |
2018/11/21 | 435 | 439 | 432 | 434 | 24,800 |
2018/11/20 | 439 | 443 | 435 | 440 | 24,400 |
2018/11/19 | 444 | 452 | 440 | 446 | 29,000 |
2018/11/16 | 456 | 456 | 442 | 448 | 25,200 |
2018/11/15 | 456 | 464 | 449 | 453 | 26,000 |
2018/11/14 | 473 | 474 | 453 | 455 | 66,200 |
2018/11/13 | 480 | 483 | 467 | 468 | 57,800 |
2018/11/12 | 499 | 501 | 480 | 484 | 74,000 |
2018/11/09 | 484 | 507 | 483 | 501 | 137,500 |
2018/11/08 | 492 | 494 | 477 | 484 | 83,100 |
2018/11/07 | 514 | 514 | 478 | 489 | 165,300 |
2018/11/06 | 528 | 529 | 509 | 514 | 47,600 |
2018/11/05 | 512 | 530 | 512 | 520 | 66,800 |
2018/11/02 | 520 | 525 | 501 | 507 | 62,200 |
2018/11/01 | 536 | 536 | 513 | 519 | 96,100 |
2018/10/31 | 518 | 537 | 516 | 536 | 179,000 |
2018/10/30 | 492 | 507 | 487 | 503 | 152,500 |
2018/10/29 | 500 | 508 | 483 | 483 | 79,600 |
2018/10/26 | 486 | 505 | 484 | 492 | 130,600 |
2018/10/25 | 480 | 496 | 476 | 483 | 103,800 |
2018/10/24 | 495 | 500 | 480 | 486 | 58,200 |
2018/10/23 | 491 | 499 | 481 | 494 | 86,300 |
2018/10/22 | 503 | 505 | 494 | 497 | 45,200 |
2018/10/19 | 520 | 524 | 502 | 506 | 82,800 |
2018/10/18 | 538 | 539 | 521 | 534 | 172,500 |
2018/10/17 | 477 | 537 | 475 | 523 | 174,100 |
2018/10/16 | 467 | 476 | 466 | 471 | 49,100 |
2018/10/15 | 473 | 473 | 461 | 467 | 69,600 |
2018/10/12 | 465 | 482 | 462 | 480 | 55,300 |
2018/10/11 | 466 | 476 | 462 | 468 | 85,100 |
2018/10/10 | 489 | 504 | 486 | 490 | 54,500 |
2018/10/09 | 510 | 513 | 493 | 496 | 92,500 |
2018/10/05 | 530 | 532 | 515 | 518 | 182,700 |
2018/10/04 | 474 | 538 | 474 | 538 | 657,000 |
2018/10/03 | 480 | 480 | 466 | 466 | 47,200 |
2018/10/02 | 471 | 487 | 464 | 480 | 86,300 |
2018/10/01 | 473 | 479 | 465 | 465 | 72,500 |
2018/09/28 | 467 | 473 | 463 | 472 | 34,300 |
2018/09/27 | 472 | 478 | 462 | 464 | 44,400 |
2018/09/26 | 475 | 478 | 471 | 478 | 50,300 |
2018/09/25 | 465 | 474 | 465 | 474 | 93,000 |
2018/09/21 | 454 | 463 | 454 | 463 | 52,600 |
2018/09/20 | 455 | 456 | 451 | 454 | 21,600 |
2018/09/19 | 455 | 458 | 448 | 453 | 30,900 |
2018/09/18 | 452 | 454 | 442 | 451 | 58,700 |
2018/09/14 | 441 | 459 | 439 | 456 | 126,700 |
2018/09/13 | 415 | 444 | 415 | 437 | 125,800 |
2018/09/12 | 414 | 415 | 410 | 412 | 37,500 |
2018/09/11 | 424 | 424 | 411 | 413 | 90,700 |
2018/09/10 | 415 | 429 | 414 | 424 | 77,700 |
2018/09/07 | 425 | 427 | 410 | 414 | 102,500 |
2018/09/06 | 429 | 435 | 428 | 430 | 38,400 |
2018/09/05 | 428 | 439 | 427 | 435 | 40,500 |
2018/09/04 | 428 | 434 | 425 | 428 | 41,000 |
2018/09/03 | 431 | 439 | 427 | 428 | 73,600 |
2018/08/31 | 428 | 433 | 426 | 431 | 35,200 |
2018/08/30 | 427 | 435 | 426 | 431 | 56,700 |
2018/08/29 | 427 | 435 | 425 | 427 | 48,300 |
2018/08/28 | 430 | 435 | 426 | 427 | 41,800 |
2018/08/27 | 433 | 433 | 429 | 431 | 46,700 |
2018/08/24 | 435 | 435 | 427 | 430 | 31,900 |
2018/08/23 | 439 | 439 | 430 | 432 | 33,300 |
2018/08/22 | 433 | 446 | 433 | 436 | 51,300 |
2018/08/21 | 459 | 459 | 436 | 437 | 40,600 |
2018/08/20 | 456 | 464 | 453 | 462 | 58,000 |
2018/08/17 | 445 | 457 | 442 | 455 | 74,300 |
2018/08/16 | 442 | 452 | 433 | 446 | 90,900 |
2018/08/15 | 455 | 455 | 444 | 445 | 43,800 |
2018/08/14 | 431 | 452 | 431 | 452 | 92,000 |
2018/08/13 | 437 | 437 | 429 | 432 | 45,500 |
2018/08/10 | 448 | 454 | 440 | 440 | 49,300 |
2018/08/09 | 435 | 454 | 434 | 451 | 84,900 |
2018/08/08 | 423 | 448 | 422 | 434 | 111,100 |
2018/08/07 | 429 | 431 | 416 | 425 | 52,500 |
2018/08/06 | 436 | 437 | 426 | 427 | 38,400 |
2018/08/03 | 455 | 455 | 436 | 437 | 41,600 |
2018/08/02 | 465 | 470 | 451 | 453 | 91,200 |
2018/08/01 | 465 | 465 | 454 | 464 | 59,700 |
2018/07/31 | 460 | 463 | 455 | 455 | 62,500 |
2018/07/30 | 459 | 462 | 456 | 459 | 40,500 |
2018/07/27 | 463 | 466 | 462 | 466 | 16,600 |
2018/07/26 | 464 | 465 | 459 | 461 | 20,500 |
2018/07/25 | 454 | 461 | 452 | 461 | 27,500 |
2018/07/24 | 442 | 459 | 442 | 454 | 45,100 |
2018/07/23 | 447 | 450 | 440 | 442 | 34,200 |
2018/07/20 | 456 | 456 | 445 | 447 | 25,500 |
2018/07/19 | 468 | 469 | 453 | 454 | 38,200 |
2018/07/18 | 455 | 470 | 455 | 467 | 54,900 |
2018/07/17 | 435 | 455 | 433 | 451 | 102,800 |
2018/07/13 | 432 | 439 | 429 | 433 | 60,000 |
2018/07/12 | 434 | 434 | 429 | 430 | 19,100 |
2018/07/11 | 434 | 437 | 425 | 431 | 55,300 |
2018/07/10 | 439 | 448 | 435 | 435 | 51,900 |
2018/07/09 | 428 | 440 | 425 | 439 | 40,100 |
2018/07/06 | 437 | 439 | 428 | 430 | 119,200 |
2018/07/05 | 456 | 457 | 434 | 436 | 108,000 |
2018/07/04 | 455 | 463 | 453 | 460 | 65,900 |
2018/07/03 | 461 | 465 | 457 | 459 | 62,900 |
2018/07/02 | 483 | 483 | 458 | 459 | 128,700 |
2018/06/29 | 470 | 481 | 467 | 475 | 45,200 |
2018/06/28 | 474 | 474 | 464 | 467 | 65,600 |
2018/06/27 | 483 | 483 | 469 | 474 | 68,000 |
2018/06/26 | 482 | 485 | 477 | 483 | 45,700 |
2018/06/25 | 497 | 503 | 486 | 487 | 39,500 |
2018/06/22 | 510 | 511 | 496 | 499 | 63,800 |
2018/06/21 | 508 | 522 | 508 | 516 | 40,500 |
2018/06/20 | 512 | 513 | 502 | 510 | 39,900 |
2018/06/19 | 508 | 518 | 506 | 512 | 65,000 |
2018/06/18 | 511 | 517 | 506 | 509 | 60,100 |
2018/06/15 | 508 | 519 | 508 | 512 | 53,300 |
2018/06/14 | 522 | 526 | 508 | 509 | 132,900 |
2018/06/13 | 525 | 529 | 523 | 526 | 50,900 |
2018/06/12 | 525 | 526 | 520 | 521 | 59,200 |
2018/06/11 | 508 | 524 | 507 | 517 | 94,300 |
2018/06/08 | 501 | 510 | 499 | 508 | 114,700 |
2018/06/07 | 494 | 502 | 494 | 499 | 54,400 |
2018/06/06 | 491 | 501 | 490 | 494 | 66,700 |
2018/06/05 | 495 | 504 | 490 | 491 | 99,700 |
2018/06/04 | 503 | 506 | 494 | 495 | 80,200 |
2018/06/01 | 484 | 507 | 481 | 502 | 121,600 |
2018/05/31 | 493 | 494 | 484 | 484 | 82,100 |
2018/05/30 | 471 | 495 | 466 | 494 | 152,500 |
2018/05/29 | 482 | 484 | 472 | 476 | 72,600 |
2018/05/28 | 487 | 489 | 480 | 483 | 61,600 |
2018/05/25 | 495 | 495 | 485 | 486 | 57,200 |
2018/05/24 | 499 | 500 | 493 | 495 | 65,800 |
2018/05/23 | 504 | 504 | 495 | 499 | 56,200 |
2018/05/22 | 505 | 506 | 497 | 500 | 70,200 |
2018/05/21 | 502 | 511 | 501 | 509 | 92,700 |
2018/05/18 | 496 | 503 | 487 | 501 | 137,600 |
2018/05/17 | 505 | 505 | 491 | 493 | 104,000 |
2018/05/16 | 504 | 510 | 502 | 506 | 99,000 |
2018/05/15 | 498 | 506 | 496 | 505 | 141,700 |
2018/05/14 | 483 | 495 | 478 | 494 | 137,300 |
2018/05/11 | 486 | 490 | 474 | 475 | 259,700 |
2018/05/10 | 495 | 499 | 485 | 489 | 195,900 |
2018/05/09 | 500 | 519 | 486 | 496 | 808,200 |
2018/05/08 | 567 | 578 | 538 | 539 | 247,000 |
2018/05/07 | 560 | 573 | 558 | 567 | 143,300 |
2018/05/02 | 558 | 571 | 550 | 560 | 169,500 |
2018/05/01 | 575 | 576 | 544 | 558 | 337,300 |
2018/04/27 | 557 | 585 | 557 | 579 | 158,400 |
2018/04/26 | 547 | 555 | 541 | 554 | 71,300 |
2018/04/25 | 543 | 545 | 528 | 540 | 133,600 |
2018/04/24 | 561 | 561 | 546 | 546 | 63,700 |
2018/04/23 | 540 | 562 | 540 | 560 | 141,900 |
2018/04/20 | 538 | 544 | 537 | 539 | 35,700 |
2018/04/19 | 533 | 539 | 530 | 538 | 46,600 |
2018/04/18 | 537 | 539 | 527 | 528 | 58,500 |
2018/04/17 | 542 | 544 | 526 | 532 | 61,700 |
2018/04/16 | 533 | 541 | 533 | 539 | 83,900 |
2018/04/13 | 538 | 539 | 530 | 533 | 62,700 |
2018/04/12 | 531 | 543 | 530 | 538 | 64,500 |
2018/04/11 | 530 | 531 | 525 | 531 | 73,900 |
2018/04/10 | 529 | 531 | 522 | 530 | 65,000 |
2018/04/09 | 531 | 533 | 525 | 528 | 73,300 |
2018/04/06 | 542 | 545 | 532 | 532 | 53,600 |
2018/04/05 | 546 | 547 | 533 | 543 | 126,600 |
2018/04/04 | 541 | 548 | 535 | 546 | 69,200 |
2018/04/03 | 541 | 542 | 533 | 537 | 90,500 |
2018/04/02 | 574 | 574 | 545 | 546 | 161,200 |
2018/03/30 | 580 | 580 | 569 | 574 | 84,600 |
2018/03/29 | 566 | 579 | 561 | 576 | 129,000 |
2018/03/28 | 538 | 565 | 534 | 562 | 115,400 |
2018/03/27 | 545 | 549 | 533 | 549 | 103,800 |
2018/03/26 | 530 | 538 | 521 | 538 | 100,200 |
2018/03/23 | 555 | 555 | 536 | 540 | 98,600 |
2018/03/22 | 560 | 572 | 560 | 568 | 170,900 |
2018/03/20 | 554 | 562 | 552 | 562 | 52,700 |
2018/03/19 | 572 | 575 | 558 | 563 | 87,500 |
2018/03/16 | 575 | 579 | 563 | 574 | 70,300 |
2018/03/15 | 566 | 574 | 563 | 571 | 50,500 |
2018/03/14 | 579 | 579 | 565 | 568 | 60,300 |
2018/03/13 | 571 | 581 | 569 | 577 | 141,700 |
2018/03/12 | 553 | 571 | 552 | 571 | 171,500 |
2018/03/09 | 566 | 570 | 548 | 551 | 131,100 |
2018/03/08 | 558 | 560 | 547 | 556 | 148,600 |
2018/03/07 | 546 | 569 | 546 | 556 | 188,100 |
2018/03/06 | 533 | 547 | 527 | 544 | 269,300 |
2018/03/05 | 557 | 559 | 521 | 525 | 400,900 |
2018/03/02 | 564 | 571 | 563 | 563 | 75,900 |
2018/03/01 | 576 | 580 | 572 | 576 | 84,400 |
2018/02/28 | 563 | 584 | 563 | 576 | 147,700 |
2018/02/27 | 573 | 573 | 564 | 568 | 78,700 |
2018/02/26 | 572 | 578 | 566 | 566 | 96,500 |
2018/02/23 | 572 | 576 | 566 | 567 | 53,700 |
2018/02/22 | 580 | 580 | 567 | 570 | 75,300 |
2018/02/21 | 580 | 588 | 574 | 581 | 105,500 |
2018/02/20 | 582 | 588 | 578 | 582 | 100,600 |
2018/02/19 | 580 | 608 | 578 | 591 | 471,000 |
2018/02/16 | 568 | 587 | 562 | 564 | 154,100 |
2018/02/15 | 559 | 567 | 551 | 561 | 125,300 |
2018/02/14 | 567 | 581 | 553 | 555 | 144,100 |
2018/02/13 | 586 | 588 | 567 | 571 | 151,900 |
2018/02/09 | 573 | 583 | 565 | 579 | 176,400 |
2018/02/08 | 598 | 608 | 588 | 598 | 229,600 |
2018/02/07 | 580 | 621 | 570 | 597 | 343,600 |
2018/02/06 | 526 | 547 | 513 | 544 | 295,500 |
2018/02/05 | 586 | 592 | 578 | 586 | 159,700 |
2018/02/02 | 603 | 603 | 590 | 601 | 117,000 |
2018/02/01 | 596 | 604 | 596 | 603 | 94,400 |
2018/01/31 | 598 | 604 | 593 | 594 | 77,900 |
2018/01/30 | 607 | 609 | 596 | 598 | 99,100 |
2018/01/29 | 614 | 614 | 606 | 607 | 53,900 |
2018/01/26 | 611 | 614 | 607 | 610 | 75,300 |
2018/01/25 | 609 | 610 | 603 | 607 | 58,800 |
2018/01/24 | 609 | 615 | 608 | 609 | 63,100 |
2018/01/23 | 608 | 617 | 605 | 609 | 103,300 |
2018/01/22 | 608 | 608 | 601 | 603 | 58,900 |
2018/01/19 | 604 | 610 | 601 | 602 | 94,700 |
2018/01/18 | 614 | 623 | 603 | 603 | 112,700 |
2018/01/17 | 608 | 618 | 607 | 610 | 130,200 |
2018/01/16 | 612 | 620 | 611 | 611 | 104,200 |
2018/01/15 | 620 | 621 | 609 | 614 | 82,100 |
2018/01/12 | 628 | 630 | 621 | 621 | 134,800 |
2018/01/11 | 625 | 626 | 616 | 624 | 90,700 |
2018/01/10 | 637 | 637 | 628 | 630 | 73,500 |
2018/01/09 | 618 | 638 | 616 | 635 | 210,900 |
2018/01/05 | 607 | 618 | 605 | 615 | 134,000 |
2018/01/04 | 614 | 614 | 601 | 603 | 126,200 |