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
2020/12/30 655 678 654 672 88,000
2020/12/29 636 682 636 665 276,900
2020/12/28 630 643 626 635 103,300
2020/12/25 634 650 623 636 110,900
2020/12/24 624 630 616 628 82,200
2020/12/23 618 638 615 624 95,700
2020/12/22 630 645 612 628 180,400
2020/12/21 644 652 622 640 149,400
2020/12/18 640 654 626 652 86,900
2020/12/17 632 642 621 638 129,100
2020/12/16 670 670 636 642 190,100
2020/12/15 666 671 646 652 154,900
2020/12/14 629 665 619 665 180,600
2020/12/11 613 636 612 629 109,800
2020/12/10 638 641 606 615 249,400
2020/12/09 641 655 633 651 114,500
2020/12/08 637 668 637 646 155,500
2020/12/07 680 710 631 644 382,300
2020/12/04 650 687 637 661 247,400
2020/12/03 633 662 625 651 168,000
2020/12/02 655 657 622 624 260,700
2020/12/01 636 665 617 649 234,400
2020/11/30 673 678 610 626 488,400
2020/11/27 675 692 660 675 161,500
2020/11/26 701 704 663 676 206,700
2020/11/25 703 723 681 698 262,200
2020/11/24 715 730 692 703 366,400
2020/11/20 645 717 645 690 496,200
2020/11/19 624 650 602 648 263,400
2020/11/18 681 681 610 624 556,800
2020/11/17 704 718 648 691 492,800
2020/11/16 595 700 595 700 550,600
2020/11/13 590 606 581 600 163,400
2020/11/12 620 624 599 607 224,200
2020/11/11 599 624 584 620 469,200
2020/11/10 569 618 555 579 1,077,400
2020/11/09 524 524 524 524 73,100
2020/11/06 440 446 436 444 48,400
2020/11/05 433 446 427 444 52,200
2020/11/04 452 452 432 438 60,500
2020/11/02 460 461 438 451 112,100
2020/10/30 468 468 450 458 33,200
2020/10/29 460 464 456 460 18,800
2020/10/28 465 469 459 465 29,800
2020/10/27 461 472 457 472 27,200
2020/10/26 454 469 454 466 33,300
2020/10/23 458 460 454 457 22,600
2020/10/22 463 463 455 460 20,400
2020/10/21 459 466 457 466 25,200
2020/10/20 465 465 455 456 18,300
2020/10/19 472 474 463 467 16,400
2020/10/16 454 477 454 477 44,400
2020/10/15 458 458 452 453 10,300
2020/10/14 455 461 451 459 28,100
2020/10/13 455 455 452 453 8,600
2020/10/12 463 463 453 454 19,500
2020/10/09 464 464 454 459 23,800
2020/10/08 467 467 459 463 20,800
2020/10/07 465 466 461 466 14,400
2020/10/06 469 469 463 468 14,800
2020/10/05 459 468 459 468 20,400
2020/10/02 462 463 456 460 60,200
2020/09/30 478 478 453 462 101,600
2020/09/29 490 504 463 476 219,900
2020/09/28 465 465 452 462 141,800
2020/09/25 460 461 453 454 43,600
2020/09/24 462 462 457 459 22,700
2020/09/23 460 461 458 460 28,600
2020/09/18 463 467 459 464 38,300
2020/09/17 473 474 457 462 62,900
2020/09/16 471 476 467 473 50,300
2020/09/15 473 473 466 469 28,000
2020/09/14 480 480 471 477 29,600
2020/09/11 481 481 468 476 38,000
2020/09/10 470 475 469 475 19,800
2020/09/09 470 474 468 474 33,100
2020/09/08 474 478 469 478 28,400
2020/09/07 461 474 461 474 28,400
2020/09/04 467 469 461 461 19,100
2020/09/03 479 479 468 470 9,300
2020/09/02 475 475 468 475 19,400
2020/09/01 484 484 471 475 29,600
2020/08/31 467 486 467 483 41,500
2020/08/28 472 477 461 465 32,900
2020/08/27 473 473 461 466 35,000
2020/08/26 474 475 471 474 6,500
2020/08/25 474 475 468 475 19,000
2020/08/24 473 473 468 469 10,500
2020/08/21 479 479 471 471 19,900
2020/08/20 487 487 474 475 30,700
2020/08/19 479 492 476 490 42,100
2020/08/18 477 510 469 480 134,600
2020/08/17 484 484 467 477 58,000
2020/08/14 480 487 479 481 47,400
2020/08/13 485 486 468 480 58,000
2020/08/12 478 484 471 484 45,100
2020/08/11 470 479 461 479 65,900
2020/08/07 480 489 478 484 63,300
2020/08/06 480 482 474 474 11,000
2020/08/05 478 484 472 480 65,400
2020/08/04 480 482 473 478 20,200
2020/08/03 485 487 468 474 42,100
2020/07/31 489 489 464 471 24,300
2020/07/30 486 487 477 481 21,300
2020/07/29 498 498 474 482 27,900
2020/07/28 504 504 487 490 10,900
2020/07/27 494 506 488 506 16,100
2020/07/22 506 506 489 489 18,700
2020/07/21 495 505 495 505 12,900
2020/07/20 498 504 496 500 20,900
2020/07/17 507 507 497 504 8,700
2020/07/16 499 506 496 496 18,900
2020/07/15 493 507 492 506 92,300
2020/07/14 495 495 481 488 15,400
2020/07/13 482 497 481 496 26,700
2020/07/10 487 488 466 466 40,800
2020/07/09 498 501 484 492 28,000
2020/07/08 498 504 494 501 53,600
2020/07/07 505 505 494 496 12,600
2020/07/06 508 508 493 503 16,400
2020/07/03 498 508 493 500 26,400
2020/07/02 487 497 485 485 29,200
2020/07/01 495 498 481 485 45,500
2020/06/30 502 504 490 495 47,200
2020/06/29 507 507 494 494 43,400
2020/06/26 503 512 501 508 41,900
2020/06/25 506 506 501 503 32,000
2020/06/24 511 515 506 509 16,100
2020/06/23 517 517 507 513 41,500
2020/06/22 507 521 507 513 37,900
2020/06/19 521 521 502 512 89,400
2020/06/18 517 526 506 522 85,900
2020/06/17 503 517 495 513 130,300
2020/06/16 494 506 494 501 82,500
2020/06/15 479 493 479 488 38,100
2020/06/12 485 486 477 485 48,100
2020/06/11 505 510 497 499 83,000
2020/06/10 494 512 493 506 70,400
2020/06/09 495 510 494 499 55,300
2020/06/08 481 495 479 493 73,300
2020/06/05 491 491 471 481 72,200
2020/06/04 488 491 474 485 65,500
2020/06/03 485 488 476 483 37,800
2020/06/02 474 479 474 477 35,700
2020/06/01 485 485 467 472 42,800
2020/05/29 463 482 463 471 80,300
2020/05/28 462 463 453 463 52,200
2020/05/27 458 461 446 460 79,200
2020/05/26 464 465 453 459 29,900
2020/05/25 444 460 444 460 26,800
2020/05/22 453 456 441 444 31,700
2020/05/21 458 460 451 454 24,300
2020/05/20 462 465 456 458 25,300
2020/05/19 469 470 454 459 38,300
2020/05/18 459 465 449 456 28,900
2020/05/15 465 467 457 459 39,500
2020/05/14 470 473 459 460 26,700
2020/05/13 467 473 467 470 17,000
2020/05/12 470 482 469 471 67,500
2020/05/11 458 470 452 470 31,200
2020/05/08 467 468 458 460 49,200
2020/05/07 466 472 461 463 28,100
2020/05/01 464 467 457 460 50,600
2020/04/30 479 479 460 460 48,200
2020/04/28 474 474 454 469 52,700
2020/04/27 472 478 470 472 22,800
2020/04/24 464 470 457 470 19,400
2020/04/23 467 470 460 466 17,000
2020/04/22 460 468 447 460 34,000
2020/04/21 465 465 451 463 24,400
2020/04/20 468 471 455 465 36,000
2020/04/17 472 475 459 460 36,700
2020/04/16 464 473 464 473 31,500
2020/04/15 460 464 445 460 58,300
2020/04/14 449 458 443 456 29,900
2020/04/13 447 455 443 449 20,400
2020/04/10 445 447 436 447 29,900
2020/04/09 437 445 430 443 28,400
2020/04/08 443 447 433 437 36,200
2020/04/07 431 443 420 443 56,800
2020/04/06 404 426 400 426 47,900
2020/04/03 415 419 399 403 39,300
2020/04/02 445 447 412 414 50,100
2020/04/01 434 457 422 449 159,500
2020/03/31 404 431 403 430 64,100
2020/03/30 425 425 391 400 79,000
2020/03/27 420 430 407 430 95,500
2020/03/26 388 405 385 401 118,500
2020/03/25 408 422 404 420 79,400
2020/03/24 399 403 388 402 48,400
2020/03/23 360 389 352 387 79,800
2020/03/19 400 417 360 360 94,400
2020/03/18 408 421 396 397 43,700
2020/03/17 348 403 340 400 122,000
2020/03/16 364 374 351 356 88,300
2020/03/13 355 367 350 356 108,700
2020/03/12 403 409 364 385 279,100
2020/03/11 436 443 420 420 60,000
2020/03/10 408 447 394 447 132,100
2020/03/09 445 458 413 416 118,300
2020/03/06 447 461 436 453 104,000
2020/03/05 444 462 438 460 68,500
2020/03/04 424 448 418 445 86,700
2020/03/03 459 463 427 428 82,800
2020/03/02 425 459 422 451 74,000
2020/02/28 430 434 418 421 93,500
2020/02/27 454 455 445 446 61,200
2020/02/26 454 460 449 455 92,500
2020/02/25 464 469 455 457 91,700
2020/02/21 480 485 474 476 31,500
2020/02/20 482 491 480 484 49,400
2020/02/19 476 487 476 481 34,900
2020/02/18 485 487 474 477 49,200
2020/02/17 484 491 480 490 25,700
2020/02/14 494 494 485 489 42,700
2020/02/13 501 501 490 495 45,100
2020/02/12 503 505 495 495 47,300
2020/02/10 510 510 497 499 76,000
2020/02/07 492 510 491 504 206,500
2020/02/06 547 555 541 552 97,100
2020/02/05 540 547 533 542 42,600
2020/02/04 528 540 523 540 31,800
2020/02/03 526 530 516 527 53,700
2020/01/31 509 527 509 526 55,000
2020/01/30 512 512 499 499 90,200
2020/01/29 520 520 508 512 23,200
2020/01/28 511 516 504 515 34,700
2020/01/27 520 521 508 516 40,700
2020/01/24 533 533 525 528 24,700
2020/01/23 539 540 528 533 38,500
2020/01/22 544 550 541 541 16,200
2020/01/21 545 547 539 542 23,100
2020/01/20 545 550 544 545 21,800
2020/01/17 546 549 543 543 18,200
2020/01/16 544 551 543 544 24,800
2020/01/15 546 548 540 544 38,700
2020/01/14 544 547 539 546 28,700
2020/01/10 550 552 540 542 21,900
2020/01/09 550 551 543 549 23,200
2020/01/08 560 562 534 538 73,700
2020/01/07 549 574 549 557 246,400
2020/01/06 552 552 534 541 71,500

このページの先頭へ