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 |
---|---|---|---|---|---|
2019/12/30 | 545 | 545 | 538 | 540 | 30,000 |
2019/12/27 | 539 | 542 | 536 | 538 | 31,600 |
2019/12/26 | 530 | 537 | 526 | 536 | 67,100 |
2019/12/25 | 539 | 539 | 526 | 532 | 60,500 |
2019/12/24 | 532 | 537 | 528 | 535 | 62,000 |
2019/12/23 | 530 | 535 | 525 | 533 | 53,900 |
2019/12/20 | 529 | 534 | 525 | 532 | 68,700 |
2019/12/19 | 529 | 532 | 524 | 524 | 24,200 |
2019/12/18 | 541 | 541 | 523 | 532 | 51,000 |
2019/12/17 | 546 | 546 | 538 | 543 | 30,800 |
2019/12/16 | 540 | 545 | 538 | 539 | 25,400 |
2019/12/13 | 547 | 549 | 536 | 538 | 53,100 |
2019/12/12 | 547 | 547 | 536 | 539 | 49,200 |
2019/12/11 | 548 | 551 | 545 | 549 | 43,400 |
2019/12/10 | 551 | 556 | 547 | 551 | 72,700 |
2019/12/09 | 558 | 558 | 545 | 551 | 69,100 |
2019/12/06 | 549 | 555 | 543 | 548 | 89,200 |
2019/12/05 | 552 | 553 | 543 | 546 | 68,000 |
2019/12/04 | 547 | 550 | 542 | 546 | 59,300 |
2019/12/03 | 570 | 574 | 546 | 547 | 172,700 |
2019/12/02 | 575 | 589 | 572 | 576 | 91,100 |
2019/11/29 | 567 | 575 | 567 | 575 | 35,500 |
2019/11/28 | 579 | 579 | 562 | 566 | 26,200 |
2019/11/27 | 578 | 583 | 573 | 580 | 28,500 |
2019/11/26 | 600 | 600 | 580 | 580 | 47,500 |
2019/11/25 | 590 | 610 | 590 | 602 | 125,300 |
2019/11/22 | 577 | 600 | 575 | 591 | 205,100 |
2019/11/21 | 564 | 576 | 550 | 575 | 48,400 |
2019/11/20 | 567 | 567 | 559 | 565 | 25,000 |
2019/11/19 | 555 | 569 | 548 | 568 | 49,100 |
2019/11/18 | 568 | 568 | 557 | 557 | 16,400 |
2019/11/15 | 548 | 574 | 548 | 568 | 98,500 |
2019/11/14 | 560 | 560 | 545 | 548 | 30,700 |
2019/11/13 | 562 | 562 | 548 | 556 | 58,700 |
2019/11/12 | 559 | 564 | 553 | 562 | 61,200 |
2019/11/11 | 577 | 580 | 560 | 561 | 100,700 |
2019/11/08 | 555 | 579 | 554 | 577 | 140,600 |
2019/11/07 | 550 | 552 | 539 | 549 | 27,900 |
2019/11/06 | 550 | 553 | 544 | 548 | 37,600 |
2019/11/05 | 548 | 558 | 545 | 553 | 59,500 |
2019/11/01 | 541 | 546 | 536 | 545 | 37,000 |
2019/10/31 | 542 | 543 | 534 | 541 | 34,900 |
2019/10/30 | 539 | 544 | 530 | 540 | 125,300 |
2019/10/29 | 539 | 545 | 533 | 536 | 44,700 |
2019/10/28 | 542 | 543 | 531 | 534 | 43,900 |
2019/10/25 | 550 | 550 | 540 | 542 | 34,000 |
2019/10/24 | 549 | 554 | 544 | 554 | 59,200 |
2019/10/23 | 537 | 552 | 534 | 543 | 85,400 |
2019/10/21 | 516 | 532 | 516 | 531 | 31,300 |
2019/10/18 | 526 | 536 | 517 | 521 | 34,700 |
2019/10/17 | 528 | 528 | 518 | 527 | 31,000 |
2019/10/16 | 526 | 532 | 522 | 528 | 41,400 |
2019/10/15 | 515 | 523 | 510 | 521 | 47,400 |
2019/10/11 | 515 | 515 | 507 | 512 | 30,900 |
2019/10/10 | 514 | 516 | 505 | 512 | 45,300 |
2019/10/09 | 510 | 514 | 504 | 513 | 34,300 |
2019/10/08 | 509 | 516 | 508 | 516 | 27,800 |
2019/10/07 | 511 | 516 | 506 | 513 | 29,200 |
2019/10/04 | 515 | 515 | 507 | 512 | 23,200 |
2019/10/03 | 523 | 523 | 508 | 515 | 48,200 |
2019/10/02 | 520 | 526 | 518 | 523 | 35,300 |
2019/10/01 | 518 | 525 | 514 | 517 | 68,700 |
2019/09/30 | 511 | 512 | 499 | 512 | 61,500 |
2019/09/27 | 523 | 523 | 508 | 511 | 36,900 |
2019/09/26 | 522 | 522 | 514 | 518 | 45,400 |
2019/09/25 | 510 | 519 | 509 | 516 | 50,500 |
2019/09/24 | 530 | 537 | 518 | 520 | 70,100 |
2019/09/20 | 535 | 535 | 523 | 527 | 42,400 |
2019/09/19 | 530 | 538 | 526 | 537 | 80,400 |
2019/09/18 | 588 | 588 | 535 | 538 | 142,800 |
2019/09/17 | 546 | 593 | 546 | 590 | 169,400 |
2019/09/13 | 520 | 598 | 515 | 543 | 359,400 |
2019/09/12 | 518 | 518 | 508 | 510 | 38,600 |
2019/09/11 | 512 | 518 | 506 | 518 | 37,500 |
2019/09/10 | 517 | 517 | 503 | 510 | 45,100 |
2019/09/09 | 510 | 514 | 507 | 514 | 15,200 |
2019/09/06 | 508 | 509 | 501 | 504 | 18,200 |
2019/09/05 | 503 | 514 | 501 | 512 | 29,900 |
2019/09/04 | 504 | 504 | 496 | 502 | 34,100 |
2019/09/03 | 496 | 505 | 494 | 502 | 35,900 |
2019/09/02 | 529 | 529 | 493 | 503 | 102,500 |
2019/08/30 | 525 | 529 | 522 | 529 | 36,400 |
2019/08/29 | 519 | 521 | 513 | 517 | 22,600 |
2019/08/28 | 522 | 527 | 512 | 514 | 37,600 |
2019/08/27 | 531 | 531 | 521 | 523 | 22,900 |
2019/08/26 | 531 | 531 | 523 | 523 | 33,800 |
2019/08/23 | 540 | 547 | 536 | 541 | 19,200 |
2019/08/22 | 540 | 540 | 532 | 537 | 23,200 |
2019/08/21 | 545 | 545 | 534 | 538 | 21,600 |
2019/08/20 | 554 | 554 | 541 | 547 | 50,100 |
2019/08/19 | 534 | 550 | 531 | 547 | 40,800 |
2019/08/16 | 536 | 544 | 532 | 534 | 30,700 |
2019/08/15 | 544 | 547 | 537 | 542 | 45,500 |
2019/08/14 | 559 | 561 | 552 | 561 | 48,200 |
2019/08/13 | 535 | 555 | 523 | 553 | 120,300 |
2019/08/09 | 546 | 547 | 529 | 542 | 39,600 |
2019/08/08 | 540 | 547 | 531 | 541 | 47,500 |
2019/08/07 | 547 | 558 | 525 | 537 | 122,300 |
2019/08/06 | 501 | 525 | 501 | 520 | 65,300 |
2019/08/05 | 529 | 532 | 516 | 521 | 42,700 |
2019/08/02 | 537 | 539 | 512 | 526 | 54,300 |
2019/08/01 | 541 | 545 | 532 | 545 | 47,700 |
2019/07/31 | 542 | 542 | 531 | 534 | 24,800 |
2019/07/30 | 539 | 546 | 533 | 540 | 20,600 |
2019/07/29 | 535 | 539 | 532 | 539 | 12,000 |
2019/07/26 | 543 | 544 | 533 | 535 | 18,000 |
2019/07/25 | 550 | 550 | 542 | 548 | 12,400 |
2019/07/24 | 559 | 560 | 543 | 548 | 24,600 |
2019/07/23 | 546 | 554 | 544 | 554 | 34,200 |
2019/07/22 | 540 | 548 | 534 | 547 | 36,900 |
2019/07/19 | 526 | 542 | 525 | 541 | 63,900 |
2019/07/18 | 541 | 541 | 524 | 524 | 83,600 |
2019/07/17 | 555 | 555 | 545 | 548 | 54,000 |
2019/07/16 | 557 | 562 | 545 | 561 | 46,400 |
2019/07/12 | 570 | 571 | 557 | 561 | 30,500 |
2019/07/11 | 562 | 566 | 551 | 563 | 66,300 |
2019/07/10 | 585 | 586 | 562 | 568 | 113,000 |
2019/07/09 | 593 | 600 | 579 | 588 | 96,900 |
2019/07/08 | 579 | 600 | 577 | 587 | 110,700 |
2019/07/05 | 566 | 579 | 561 | 578 | 82,200 |
2019/07/04 | 554 | 573 | 553 | 569 | 131,000 |
2019/07/03 | 555 | 568 | 550 | 555 | 93,400 |
2019/07/02 | 525 | 555 | 525 | 553 | 147,600 |
2019/07/01 | 532 | 540 | 517 | 522 | 80,300 |
2019/06/28 | 513 | 532 | 513 | 528 | 133,500 |
2019/06/27 | 502 | 513 | 496 | 513 | 77,500 |
2019/06/26 | 504 | 504 | 487 | 499 | 63,200 |
2019/06/25 | 505 | 505 | 498 | 503 | 28,600 |
2019/06/24 | 505 | 509 | 499 | 506 | 18,900 |
2019/06/21 | 509 | 517 | 502 | 502 | 36,100 |
2019/06/20 | 502 | 513 | 502 | 507 | 47,100 |
2019/06/19 | 498 | 503 | 494 | 501 | 31,000 |
2019/06/18 | 497 | 509 | 491 | 492 | 49,700 |
2019/06/17 | 500 | 501 | 491 | 496 | 35,300 |
2019/06/14 | 487 | 505 | 483 | 499 | 69,000 |
2019/06/13 | 491 | 491 | 481 | 485 | 65,800 |
2019/06/12 | 515 | 515 | 491 | 491 | 50,200 |
2019/06/11 | 505 | 518 | 504 | 509 | 70,900 |
2019/06/10 | 516 | 517 | 502 | 509 | 46,300 |
2019/06/07 | 512 | 519 | 510 | 513 | 45,800 |
2019/06/06 | 500 | 516 | 500 | 512 | 111,200 |
2019/06/05 | 484 | 508 | 477 | 503 | 118,900 |
2019/06/04 | 489 | 490 | 472 | 478 | 51,600 |
2019/06/03 | 491 | 505 | 487 | 491 | 104,400 |
2019/05/31 | 488 | 491 | 482 | 487 | 64,200 |
2019/05/30 | 499 | 500 | 487 | 492 | 43,200 |
2019/05/29 | 495 | 510 | 495 | 501 | 104,500 |
2019/05/28 | 503 | 505 | 496 | 503 | 25,100 |
2019/05/27 | 506 | 508 | 498 | 501 | 61,200 |
2019/05/24 | 494 | 514 | 494 | 505 | 111,700 |
2019/05/23 | 500 | 508 | 489 | 501 | 227,700 |
2019/05/22 | 514 | 515 | 491 | 496 | 111,900 |
2019/05/21 | 488 | 518 | 479 | 508 | 143,300 |
2019/05/20 | 486 | 499 | 486 | 493 | 50,000 |
2019/05/17 | 489 | 490 | 482 | 486 | 33,500 |
2019/05/16 | 480 | 490 | 470 | 489 | 66,500 |
2019/05/15 | 495 | 500 | 470 | 483 | 87,900 |
2019/05/14 | 478 | 500 | 468 | 495 | 58,100 |
2019/05/13 | 509 | 509 | 487 | 490 | 71,100 |
2019/05/10 | 480 | 518 | 480 | 513 | 177,600 |
2019/05/09 | 533 | 533 | 469 | 480 | 212,300 |
2019/05/08 | 495 | 520 | 495 | 513 | 82,500 |
2019/05/07 | 500 | 504 | 491 | 496 | 63,400 |
2019/04/26 | 509 | 509 | 496 | 496 | 43,300 |
2019/04/25 | 510 | 515 | 508 | 508 | 35,100 |
2019/04/24 | 520 | 522 | 510 | 511 | 43,400 |
2019/04/23 | 535 | 543 | 519 | 519 | 86,300 |
2019/04/22 | 501 | 525 | 497 | 525 | 96,200 |
2019/04/19 | 492 | 506 | 492 | 497 | 45,300 |
2019/04/18 | 495 | 498 | 484 | 486 | 37,800 |
2019/04/17 | 490 | 494 | 479 | 493 | 54,800 |
2019/04/16 | 485 | 495 | 480 | 482 | 43,800 |
2019/04/15 | 489 | 490 | 480 | 487 | 60,000 |
2019/04/12 | 488 | 488 | 472 | 472 | 28,600 |
2019/04/11 | 484 | 489 | 478 | 481 | 30,300 |
2019/04/10 | 494 | 497 | 482 | 485 | 60,300 |
2019/04/09 | 492 | 502 | 482 | 500 | 82,400 |
2019/04/08 | 502 | 503 | 478 | 488 | 91,300 |
2019/04/05 | 516 | 520 | 506 | 509 | 44,300 |
2019/04/04 | 525 | 528 | 514 | 519 | 37,900 |
2019/04/03 | 537 | 537 | 512 | 523 | 108,600 |
2019/04/02 | 543 | 547 | 528 | 528 | 78,700 |
2019/04/01 | 536 | 549 | 533 | 543 | 69,200 |
2019/03/29 | 532 | 542 | 521 | 526 | 46,700 |
2019/03/28 | 550 | 560 | 531 | 533 | 82,600 |
2019/03/27 | 532 | 579 | 522 | 555 | 308,700 |
2019/03/26 | 517 | 535 | 516 | 534 | 118,300 |
2019/03/25 | 521 | 525 | 508 | 518 | 95,000 |
2019/03/22 | 528 | 532 | 508 | 529 | 116,000 |
2019/03/20 | 500 | 540 | 500 | 519 | 330,600 |
2019/03/19 | 498 | 508 | 475 | 502 | 215,200 |
2019/03/18 | 514 | 514 | 481 | 501 | 342,600 |
2019/03/15 | 440 | 440 | 432 | 434 | 58,600 |
2019/03/14 | 445 | 450 | 436 | 440 | 62,500 |
2019/03/13 | 437 | 451 | 432 | 448 | 136,600 |
2019/03/12 | 413 | 429 | 413 | 429 | 54,400 |
2019/03/11 | 406 | 409 | 400 | 409 | 41,100 |
2019/03/08 | 418 | 418 | 404 | 405 | 47,300 |
2019/03/07 | 430 | 430 | 420 | 423 | 43,000 |
2019/03/06 | 425 | 432 | 420 | 430 | 82,500 |
2019/03/05 | 429 | 429 | 421 | 425 | 63,400 |
2019/03/04 | 440 | 440 | 425 | 430 | 122,000 |
2019/03/01 | 441 | 445 | 432 | 440 | 74,900 |
2019/02/28 | 443 | 443 | 436 | 441 | 41,100 |
2019/02/27 | 436 | 442 | 436 | 440 | 28,900 |
2019/02/26 | 443 | 444 | 437 | 439 | 31,900 |
2019/02/25 | 442 | 447 | 441 | 443 | 21,200 |
2019/02/22 | 441 | 447 | 440 | 442 | 12,000 |
2019/02/21 | 441 | 442 | 438 | 441 | 17,900 |
2019/02/20 | 439 | 448 | 439 | 440 | 20,600 |
2019/02/19 | 443 | 446 | 434 | 440 | 30,400 |
2019/02/18 | 436 | 448 | 436 | 440 | 41,900 |
2019/02/15 | 443 | 443 | 431 | 432 | 45,200 |
2019/02/14 | 447 | 454 | 443 | 444 | 23,300 |
2019/02/13 | 440 | 454 | 438 | 452 | 36,300 |
2019/02/12 | 477 | 477 | 443 | 443 | 58,900 |
2019/02/08 | 444 | 488 | 444 | 469 | 147,800 |
2019/02/07 | 447 | 452 | 441 | 452 | 50,000 |
2019/02/06 | 435 | 447 | 431 | 442 | 60,200 |
2019/02/05 | 423 | 433 | 421 | 430 | 35,200 |
2019/02/04 | 410 | 424 | 410 | 423 | 39,000 |
2019/02/01 | 409 | 412 | 406 | 410 | 36,900 |
2019/01/31 | 402 | 409 | 398 | 405 | 36,700 |
2019/01/30 | 415 | 418 | 400 | 400 | 41,800 |
2019/01/29 | 414 | 418 | 405 | 412 | 38,000 |
2019/01/28 | 431 | 431 | 414 | 419 | 33,500 |
2019/01/25 | 431 | 441 | 429 | 432 | 15,300 |
2019/01/24 | 431 | 434 | 428 | 431 | 10,100 |
2019/01/23 | 433 | 435 | 430 | 432 | 8,300 |
2019/01/22 | 446 | 447 | 431 | 438 | 14,000 |
2019/01/21 | 450 | 455 | 441 | 442 | 28,700 |
2019/01/18 | 440 | 449 | 437 | 448 | 25,800 |
2019/01/17 | 439 | 450 | 435 | 441 | 29,000 |
2019/01/16 | 442 | 447 | 430 | 438 | 31,900 |
2019/01/15 | 448 | 461 | 441 | 447 | 59,800 |
2019/01/11 | 438 | 452 | 430 | 440 | 71,200 |
2019/01/10 | 399 | 450 | 399 | 442 | 213,900 |
2019/01/09 | 395 | 406 | 394 | 402 | 33,200 |
2019/01/08 | 387 | 394 | 386 | 390 | 22,200 |
2019/01/07 | 386 | 394 | 386 | 387 | 29,300 |
2019/01/04 | 382 | 382 | 367 | 372 | 92,300 |