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 |
---|---|---|---|---|---|
2021/12/30 | 601 | 614 | 598 | 614 | 65,800 |
2021/12/29 | 587 | 601 | 582 | 598 | 74,800 |
2021/12/28 | 571 | 581 | 569 | 580 | 67,000 |
2021/12/27 | 574 | 575 | 559 | 564 | 149,300 |
2021/12/24 | 576 | 590 | 576 | 581 | 39,700 |
2021/12/23 | 581 | 586 | 575 | 575 | 50,500 |
2021/12/22 | 578 | 585 | 573 | 581 | 31,500 |
2021/12/21 | 573 | 584 | 569 | 571 | 112,300 |
2021/12/20 | 580 | 580 | 562 | 562 | 121,800 |
2021/12/17 | 595 | 597 | 582 | 583 | 53,000 |
2021/12/16 | 605 | 608 | 599 | 599 | 28,500 |
2021/12/15 | 599 | 605 | 589 | 599 | 42,100 |
2021/12/14 | 603 | 605 | 589 | 593 | 87,300 |
2021/12/13 | 614 | 614 | 599 | 599 | 66,000 |
2021/12/10 | 636 | 636 | 606 | 609 | 44,300 |
2021/12/09 | 627 | 641 | 618 | 626 | 47,600 |
2021/12/08 | 638 | 638 | 620 | 622 | 58,500 |
2021/12/07 | 616 | 634 | 613 | 633 | 277,100 |
2021/12/06 | 611 | 617 | 602 | 613 | 77,200 |
2021/12/03 | 605 | 620 | 598 | 615 | 55,100 |
2021/12/02 | 625 | 629 | 602 | 602 | 101,800 |
2021/12/01 | 622 | 635 | 622 | 625 | 86,700 |
2021/11/30 | 618 | 633 | 617 | 620 | 122,100 |
2021/11/29 | 612 | 617 | 608 | 609 | 86,400 |
2021/11/26 | 629 | 629 | 605 | 622 | 91,800 |
2021/11/25 | 630 | 652 | 624 | 629 | 118,500 |
2021/11/24 | 635 | 638 | 612 | 619 | 60,500 |
2021/11/22 | 607 | 626 | 601 | 622 | 66,700 |
2021/11/19 | 622 | 622 | 605 | 617 | 88,300 |
2021/11/18 | 633 | 633 | 613 | 618 | 127,400 |
2021/11/17 | 665 | 667 | 625 | 636 | 255,400 |
2021/11/16 | 675 | 683 | 662 | 665 | 90,500 |
2021/11/15 | 683 | 683 | 654 | 674 | 118,200 |
2021/11/12 | 692 | 704 | 666 | 673 | 271,800 |
2021/11/11 | 706 | 710 | 689 | 692 | 66,100 |
2021/11/10 | 692 | 708 | 685 | 706 | 78,000 |
2021/11/09 | 682 | 696 | 677 | 692 | 72,000 |
2021/11/08 | 705 | 706 | 682 | 682 | 92,400 |
2021/11/05 | 723 | 723 | 712 | 714 | 50,700 |
2021/11/04 | 722 | 731 | 713 | 723 | 47,300 |
2021/11/02 | 721 | 731 | 714 | 720 | 52,300 |
2021/11/01 | 738 | 744 | 720 | 725 | 98,100 |
2021/10/29 | 738 | 790 | 728 | 736 | 484,900 |
2021/10/28 | 719 | 719 | 692 | 692 | 280,700 |
2021/10/27 | 729 | 729 | 714 | 722 | 48,700 |
2021/10/26 | 725 | 735 | 723 | 724 | 34,600 |
2021/10/25 | 720 | 725 | 718 | 720 | 41,300 |
2021/10/22 | 732 | 732 | 714 | 719 | 73,800 |
2021/10/21 | 723 | 733 | 717 | 722 | 61,500 |
2021/10/20 | 726 | 728 | 716 | 717 | 70,900 |
2021/10/19 | 685 | 723 | 685 | 720 | 117,000 |
2021/10/18 | 678 | 685 | 666 | 682 | 52,200 |
2021/10/15 | 662 | 672 | 658 | 669 | 96,700 |
2021/10/14 | 665 | 665 | 656 | 659 | 46,700 |
2021/10/13 | 675 | 675 | 662 | 665 | 42,500 |
2021/10/12 | 678 | 680 | 669 | 670 | 36,000 |
2021/10/11 | 679 | 691 | 678 | 683 | 70,800 |
2021/10/08 | 680 | 686 | 669 | 669 | 91,000 |
2021/10/07 | 681 | 686 | 671 | 671 | 43,000 |
2021/10/06 | 687 | 697 | 675 | 685 | 70,800 |
2021/10/05 | 687 | 691 | 669 | 677 | 74,000 |
2021/10/04 | 709 | 716 | 695 | 697 | 60,800 |
2021/10/01 | 704 | 704 | 685 | 699 | 85,200 |
2021/09/30 | 724 | 724 | 704 | 704 | 63,900 |
2021/09/29 | 740 | 740 | 716 | 721 | 95,300 |
2021/09/28 | 756 | 757 | 732 | 744 | 92,300 |
2021/09/27 | 766 | 766 | 744 | 748 | 47,100 |
2021/09/24 | 761 | 766 | 757 | 758 | 56,000 |
2021/09/22 | 767 | 768 | 746 | 746 | 61,600 |
2021/09/21 | 778 | 778 | 764 | 768 | 39,000 |
2021/09/17 | 780 | 791 | 775 | 790 | 79,800 |
2021/09/16 | 792 | 792 | 761 | 777 | 102,600 |
2021/09/15 | 790 | 794 | 783 | 789 | 43,200 |
2021/09/14 | 803 | 805 | 786 | 797 | 59,200 |
2021/09/13 | 785 | 802 | 782 | 802 | 60,000 |
2021/09/10 | 779 | 793 | 771 | 787 | 91,200 |
2021/09/09 | 796 | 796 | 777 | 782 | 49,400 |
2021/09/08 | 787 | 795 | 786 | 790 | 41,500 |
2021/09/07 | 779 | 800 | 770 | 787 | 92,100 |
2021/09/06 | 771 | 783 | 757 | 782 | 140,400 |
2021/09/03 | 772 | 783 | 767 | 777 | 63,400 |
2021/09/02 | 785 | 785 | 761 | 776 | 98,000 |
2021/09/01 | 781 | 785 | 769 | 784 | 86,600 |
2021/08/31 | 797 | 797 | 783 | 788 | 32,300 |
2021/08/30 | 787 | 795 | 780 | 794 | 31,100 |
2021/08/27 | 802 | 802 | 776 | 781 | 60,700 |
2021/08/26 | 801 | 806 | 784 | 804 | 71,200 |
2021/08/25 | 812 | 819 | 799 | 801 | 35,700 |
2021/08/24 | 801 | 819 | 801 | 815 | 51,000 |
2021/08/23 | 785 | 812 | 785 | 801 | 45,400 |
2021/08/20 | 810 | 816 | 773 | 779 | 94,100 |
2021/08/19 | 819 | 820 | 795 | 795 | 66,700 |
2021/08/18 | 815 | 829 | 807 | 819 | 54,400 |
2021/08/17 | 810 | 833 | 803 | 806 | 87,500 |
2021/08/16 | 819 | 819 | 801 | 806 | 70,100 |
2021/08/13 | 821 | 837 | 799 | 826 | 128,900 |
2021/08/12 | 813 | 834 | 799 | 823 | 116,500 |
2021/08/11 | 783 | 815 | 776 | 815 | 129,900 |
2021/08/10 | 744 | 828 | 744 | 789 | 399,100 |
2021/08/06 | 722 | 743 | 720 | 739 | 107,700 |
2021/08/05 | 720 | 729 | 715 | 721 | 57,000 |
2021/08/04 | 738 | 739 | 726 | 727 | 52,100 |
2021/08/03 | 741 | 750 | 736 | 736 | 61,500 |
2021/08/02 | 738 | 749 | 738 | 744 | 57,800 |
2021/07/30 | 743 | 744 | 736 | 738 | 48,800 |
2021/07/29 | 743 | 747 | 737 | 746 | 39,900 |
2021/07/28 | 744 | 745 | 723 | 745 | 60,000 |
2021/07/27 | 750 | 752 | 741 | 746 | 50,100 |
2021/07/26 | 752 | 759 | 745 | 749 | 56,700 |
2021/07/21 | 768 | 779 | 743 | 744 | 150,300 |
2021/07/20 | 745 | 760 | 745 | 755 | 46,400 |
2021/07/19 | 745 | 754 | 744 | 752 | 43,500 |
2021/07/16 | 752 | 757 | 740 | 754 | 31,100 |
2021/07/15 | 754 | 768 | 751 | 755 | 81,400 |
2021/07/14 | 748 | 757 | 739 | 754 | 57,600 |
2021/07/13 | 747 | 757 | 740 | 753 | 82,700 |
2021/07/12 | 738 | 747 | 732 | 746 | 90,900 |
2021/07/09 | 726 | 737 | 722 | 733 | 155,100 |
2021/07/08 | 732 | 738 | 728 | 728 | 95,200 |
2021/07/07 | 730 | 739 | 725 | 731 | 109,500 |
2021/07/06 | 732 | 742 | 729 | 733 | 78,000 |
2021/07/05 | 739 | 750 | 729 | 736 | 91,600 |
2021/07/02 | 733 | 741 | 726 | 740 | 78,800 |
2021/07/01 | 741 | 741 | 724 | 733 | 76,800 |
2021/06/30 | 730 | 742 | 728 | 740 | 119,800 |
2021/06/29 | 715 | 729 | 714 | 727 | 82,800 |
2021/06/28 | 717 | 732 | 714 | 722 | 65,200 |
2021/06/25 | 711 | 726 | 711 | 717 | 63,500 |
2021/06/24 | 708 | 713 | 699 | 709 | 89,200 |
2021/06/23 | 704 | 721 | 704 | 716 | 116,200 |
2021/06/22 | 684 | 709 | 682 | 704 | 115,500 |
2021/06/21 | 683 | 685 | 667 | 674 | 123,400 |
2021/06/18 | 720 | 720 | 693 | 694 | 104,100 |
2021/06/17 | 719 | 722 | 708 | 710 | 76,400 |
2021/06/16 | 716 | 727 | 712 | 724 | 62,100 |
2021/06/15 | 720 | 727 | 710 | 723 | 76,600 |
2021/06/14 | 738 | 738 | 719 | 720 | 58,500 |
2021/06/11 | 740 | 741 | 727 | 732 | 102,700 |
2021/06/10 | 735 | 738 | 724 | 735 | 70,000 |
2021/06/09 | 744 | 747 | 726 | 738 | 130,300 |
2021/06/08 | 701 | 733 | 694 | 729 | 202,600 |
2021/06/07 | 704 | 709 | 692 | 692 | 116,400 |
2021/06/04 | 702 | 709 | 698 | 702 | 75,700 |
2021/06/03 | 710 | 715 | 696 | 702 | 119,300 |
2021/06/02 | 713 | 720 | 703 | 709 | 83,800 |
2021/06/01 | 720 | 726 | 706 | 708 | 98,100 |
2021/05/31 | 744 | 744 | 711 | 720 | 152,700 |
2021/05/28 | 740 | 753 | 732 | 738 | 126,700 |
2021/05/27 | 753 | 754 | 731 | 731 | 146,700 |
2021/05/26 | 725 | 750 | 723 | 746 | 253,600 |
2021/05/25 | 712 | 732 | 709 | 728 | 220,200 |
2021/05/24 | 712 | 721 | 708 | 714 | 96,400 |
2021/05/21 | 708 | 725 | 706 | 712 | 145,600 |
2021/05/20 | 690 | 712 | 690 | 706 | 185,300 |
2021/05/19 | 699 | 712 | 688 | 688 | 297,000 |
2021/05/18 | 700 | 719 | 697 | 705 | 195,800 |
2021/05/17 | 706 | 708 | 689 | 695 | 201,200 |
2021/05/14 | 697 | 717 | 695 | 703 | 322,500 |
2021/05/13 | 699 | 713 | 673 | 680 | 559,100 |
2021/05/12 | 740 | 744 | 695 | 702 | 528,100 |
2021/05/11 | 729 | 745 | 716 | 718 | 616,600 |
2021/05/10 | 729 | 743 | 711 | 715 | 1,216,100 |
2021/05/07 | 828 | 865 | 807 | 849 | 598,400 |
2021/05/06 | 826 | 829 | 797 | 814 | 421,400 |
2021/04/30 | 812 | 830 | 806 | 821 | 142,600 |
2021/04/28 | 825 | 825 | 806 | 807 | 183,600 |
2021/04/27 | 843 | 850 | 819 | 820 | 238,300 |
2021/04/26 | 904 | 904 | 837 | 837 | 377,400 |
2021/04/23 | 897 | 923 | 895 | 900 | 200,900 |
2021/04/22 | 904 | 922 | 893 | 901 | 207,300 |
2021/04/21 | 890 | 919 | 875 | 889 | 305,200 |
2021/04/20 | 910 | 944 | 901 | 902 | 311,500 |
2021/04/19 | 895 | 932 | 895 | 913 | 258,900 |
2021/04/16 | 924 | 932 | 895 | 909 | 296,100 |
2021/04/15 | 869 | 939 | 869 | 929 | 509,000 |
2021/04/14 | 862 | 889 | 845 | 854 | 255,600 |
2021/04/13 | 830 | 877 | 830 | 858 | 316,100 |
2021/04/12 | 818 | 839 | 812 | 834 | 299,400 |
2021/04/09 | 810 | 827 | 791 | 822 | 295,800 |
2021/04/08 | 830 | 866 | 817 | 819 | 540,900 |
2021/04/07 | 772 | 838 | 766 | 833 | 570,500 |
2021/04/06 | 764 | 780 | 746 | 772 | 216,000 |
2021/04/05 | 737 | 765 | 732 | 765 | 316,000 |
2021/04/02 | 712 | 728 | 699 | 728 | 205,500 |
2021/04/01 | 718 | 718 | 697 | 701 | 139,900 |
2021/03/31 | 718 | 725 | 712 | 712 | 88,400 |
2021/03/30 | 720 | 727 | 713 | 718 | 116,500 |
2021/03/29 | 737 | 738 | 703 | 718 | 371,200 |
2021/03/26 | 741 | 745 | 733 | 736 | 85,700 |
2021/03/25 | 730 | 739 | 717 | 734 | 166,100 |
2021/03/24 | 763 | 768 | 734 | 736 | 215,600 |
2021/03/23 | 800 | 824 | 777 | 778 | 183,000 |
2021/03/22 | 795 | 825 | 780 | 794 | 241,800 |
2021/03/19 | 788 | 788 | 775 | 783 | 112,000 |
2021/03/18 | 789 | 802 | 760 | 784 | 227,500 |
2021/03/17 | 741 | 775 | 729 | 775 | 217,200 |
2021/03/16 | 736 | 744 | 711 | 744 | 207,000 |
2021/03/15 | 726 | 744 | 720 | 732 | 166,000 |
2021/03/12 | 733 | 733 | 719 | 725 | 116,500 |
2021/03/11 | 726 | 738 | 718 | 732 | 95,700 |
2021/03/10 | 740 | 742 | 726 | 730 | 96,600 |
2021/03/09 | 732 | 745 | 710 | 740 | 177,100 |
2021/03/08 | 757 | 760 | 731 | 733 | 187,400 |
2021/03/05 | 755 | 755 | 728 | 747 | 134,300 |
2021/03/04 | 742 | 752 | 724 | 752 | 193,900 |
2021/03/03 | 725 | 744 | 720 | 743 | 208,500 |
2021/03/02 | 746 | 747 | 720 | 725 | 178,700 |
2021/03/01 | 745 | 748 | 723 | 741 | 347,600 |
2021/02/26 | 710 | 720 | 693 | 713 | 222,400 |
2021/02/25 | 738 | 741 | 719 | 720 | 168,200 |
2021/02/24 | 720 | 751 | 708 | 708 | 327,200 |
2021/02/22 | 690 | 735 | 685 | 732 | 335,900 |
2021/02/19 | 692 | 692 | 662 | 680 | 250,100 |
2021/02/18 | 703 | 715 | 687 | 687 | 328,300 |
2021/02/17 | 710 | 716 | 678 | 696 | 477,100 |
2021/02/16 | 742 | 743 | 703 | 713 | 467,600 |
2021/02/15 | 774 | 785 | 736 | 745 | 381,800 |
2021/02/12 | 763 | 783 | 742 | 773 | 382,100 |
2021/02/10 | 815 | 816 | 755 | 766 | 531,800 |
2021/02/09 | 799 | 826 | 771 | 815 | 917,900 |
2021/02/08 | 755 | 755 | 755 | 755 | 63,000 |
2021/02/05 | 625 | 665 | 624 | 655 | 336,300 |
2021/02/04 | 615 | 622 | 613 | 622 | 102,800 |
2021/02/03 | 612 | 622 | 602 | 614 | 235,800 |
2021/02/02 | 598 | 617 | 596 | 602 | 161,700 |
2021/02/01 | 562 | 593 | 561 | 588 | 164,600 |
2021/01/29 | 585 | 585 | 554 | 559 | 205,600 |
2021/01/28 | 577 | 590 | 570 | 581 | 227,800 |
2021/01/27 | 612 | 612 | 587 | 592 | 201,800 |
2021/01/26 | 619 | 624 | 606 | 615 | 92,200 |
2021/01/25 | 624 | 631 | 609 | 618 | 137,600 |
2021/01/22 | 619 | 633 | 618 | 628 | 48,200 |
2021/01/21 | 610 | 628 | 609 | 626 | 161,200 |
2021/01/20 | 618 | 620 | 606 | 611 | 95,100 |
2021/01/19 | 622 | 627 | 615 | 621 | 53,800 |
2021/01/18 | 619 | 627 | 609 | 626 | 76,600 |
2021/01/15 | 635 | 635 | 610 | 623 | 104,700 |
2021/01/14 | 637 | 646 | 630 | 636 | 92,900 |
2021/01/13 | 634 | 642 | 628 | 636 | 76,100 |
2021/01/12 | 640 | 645 | 623 | 634 | 155,000 |
2021/01/08 | 670 | 670 | 642 | 650 | 122,400 |
2021/01/07 | 665 | 674 | 660 | 669 | 87,000 |
2021/01/06 | 649 | 665 | 648 | 658 | 89,000 |
2021/01/05 | 640 | 658 | 635 | 639 | 163,000 |
2021/01/04 | 682 | 685 | 631 | 640 | 232,100 |