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
2022/12/30 434 434 426 431 70,600
2022/12/29 412 434 406 434 217,000
2022/12/28 406 409 401 409 35,500
2022/12/27 404 407 400 407 29,000
2022/12/26 404 404 401 404 16,200
2022/12/23 401 404 400 402 16,700
2022/12/22 400 406 400 404 60,200
2022/12/21 400 404 397 399 54,100
2022/12/20 410 410 401 402 104,000
2022/12/19 410 413 408 410 31,000
2022/12/16 411 414 408 410 36,600
2022/12/15 413 416 412 416 10,700
2022/12/14 412 415 410 415 15,800
2022/12/13 415 415 409 411 28,400
2022/12/12 415 415 407 413 41,200
2022/12/09 405 417 405 413 70,200
2022/12/08 402 408 397 407 53,900
2022/12/07 404 408 401 402 33,000
2022/12/06 396 407 395 402 44,700
2022/12/05 400 402 395 396 26,500
2022/12/02 399 400 393 396 51,300
2022/12/01 404 406 400 400 50,000
2022/11/30 403 406 400 404 33,300
2022/11/29 404 405 400 405 53,200
2022/11/28 410 410 405 405 15,900
2022/11/25 410 410 405 408 17,300
2022/11/24 408 409 403 405 39,400
2022/11/22 400 405 399 404 41,700
2022/11/21 402 405 399 399 24,900
2022/11/18 402 408 402 403 22,600
2022/11/17 398 404 398 401 12,500
2022/11/16 404 407 401 401 20,800
2022/11/15 403 409 399 408 42,500
2022/11/14 406 407 402 403 24,200
2022/11/11 416 416 405 409 31,500
2022/11/10 409 413 404 408 39,300
2022/11/09 405 417 402 417 30,400
2022/11/08 409 417 406 408 62,500
2022/11/07 388 406 388 406 138,300
2022/11/04 400 404 388 388 96,900
2022/11/02 402 403 398 398 27,000
2022/11/01 407 407 399 402 30,300
2022/10/31 405 405 399 403 35,200
2022/10/28 408 408 396 396 117,600
2022/10/27 408 409 403 404 13,800
2022/10/26 410 410 404 408 28,200
2022/10/25 400 405 398 404 29,100
2022/10/24 405 406 400 401 18,500
2022/10/21 400 404 398 400 26,200
2022/10/20 407 408 397 402 65,200
2022/10/19 407 417 407 414 57,100
2022/10/18 403 409 403 407 15,900
2022/10/17 400 405 400 403 17,300
2022/10/14 407 409 403 407 27,700
2022/10/13 401 402 398 399 32,100
2022/10/12 400 406 399 406 39,900
2022/10/11 415 415 401 401 43,100
2022/10/07 405 424 402 421 83,600
2022/10/06 412 412 405 405 99,900
2022/10/05 419 423 415 417 47,900
2022/10/04 402 415 402 415 72,700
2022/10/03 398 398 389 398 59,100
2022/09/30 400 400 393 395 51,800
2022/09/29 396 402 391 402 71,400
2022/09/28 382 395 378 394 119,000
2022/09/27 390 392 383 384 105,200
2022/09/26 394 396 390 390 60,100
2022/09/22 397 401 392 399 53,100
2022/09/21 408 408 395 397 125,000
2022/09/20 409 417 409 410 31,000
2022/09/16 412 414 410 410 47,000
2022/09/15 417 420 412 416 29,900
2022/09/14 416 420 414 417 19,500
2022/09/13 426 427 424 424 20,500
2022/09/12 422 428 422 426 26,300
2022/09/09 417 421 416 421 48,100
2022/09/08 416 420 416 420 36,000
2022/09/07 416 416 411 412 64,800
2022/09/06 421 421 413 416 72,200
2022/09/05 424 424 416 421 33,700
2022/09/02 424 424 418 422 41,500
2022/09/01 429 429 422 422 47,600
2022/08/31 432 432 425 428 25,800
2022/08/30 434 434 427 432 19,800
2022/08/29 431 435 427 431 31,800
2022/08/26 445 446 437 437 34,700
2022/08/25 437 444 434 441 66,200
2022/08/24 430 437 430 434 45,000
2022/08/23 430 431 426 430 19,600
2022/08/22 430 432 426 430 36,700
2022/08/19 419 433 415 433 80,000
2022/08/18 425 425 414 415 94,000
2022/08/17 421 429 421 429 60,600
2022/08/16 425 425 413 417 76,400
2022/08/15 422 426 418 424 128,500
2022/08/12 413 420 413 420 70,200
2022/08/10 411 414 407 409 40,600
2022/08/09 415 416 407 412 87,800
2022/08/08 420 420 405 410 149,600
2022/08/05 434 444 434 440 50,100
2022/08/04 439 439 433 435 23,600
2022/08/03 441 443 436 437 48,700
2022/08/02 454 454 442 442 62,400
2022/08/01 449 451 443 451 67,300
2022/07/29 449 449 441 442 19,700
2022/07/28 442 446 438 446 63,900
2022/07/27 444 444 438 439 31,200
2022/07/26 441 445 440 444 52,100
2022/07/25 452 452 441 441 25,200
2022/07/22 446 453 445 453 49,900
2022/07/21 442 446 439 444 25,700
2022/07/20 443 446 442 446 55,200
2022/07/19 442 442 437 441 11,300
2022/07/15 443 444 439 441 16,600
2022/07/14 443 443 438 441 17,300
2022/07/13 442 446 441 444 39,300
2022/07/12 443 443 437 438 31,200
2022/07/11 440 444 436 444 31,100
2022/07/08 440 444 434 434 59,600
2022/07/07 433 437 428 436 31,700
2022/07/06 435 438 429 430 40,800
2022/07/05 434 441 434 438 36,100
2022/07/04 436 439 433 436 27,300
2022/07/01 437 439 428 429 59,100
2022/06/30 437 437 431 433 30,600
2022/06/29 436 437 428 431 86,300
2022/06/28 432 436 430 436 52,100
2022/06/27 428 438 425 436 68,500
2022/06/24 416 432 416 422 96,200
2022/06/23 406 416 405 416 48,900
2022/06/22 413 414 405 408 39,800
2022/06/21 405 409 403 407 59,600
2022/06/20 403 403 390 400 78,100
2022/06/17 400 404 397 402 67,600
2022/06/16 407 413 405 406 33,500
2022/06/15 417 417 405 405 100,000
2022/06/14 421 421 412 419 107,000
2022/06/13 431 432 425 425 56,000
2022/06/10 435 439 433 433 55,100
2022/06/09 448 448 438 440 57,200
2022/06/08 439 453 439 448 156,100
2022/06/07 438 441 434 438 87,200
2022/06/06 434 440 432 437 35,900
2022/06/03 442 442 433 436 65,000
2022/06/02 442 442 437 437 41,500
2022/06/01 435 446 432 443 71,400
2022/05/31 439 439 433 436 66,500
2022/05/30 434 442 433 438 107,000
2022/05/27 439 439 425 427 45,400
2022/05/26 442 447 430 432 213,700
2022/05/25 440 443 437 442 33,000
2022/05/24 443 443 437 440 34,500
2022/05/23 445 445 439 443 46,000
2022/05/20 433 441 429 441 78,900
2022/05/19 430 438 426 433 93,600
2022/05/18 430 444 429 433 61,600
2022/05/17 433 437 425 428 66,300
2022/05/16 439 439 426 432 47,800
2022/05/13 427 440 426 438 84,000
2022/05/12 431 432 419 419 101,900
2022/05/11 435 449 430 436 91,500
2022/05/10 448 451 423 432 244,600
2022/05/09 465 466 448 448 346,900
2022/05/06 506 511 498 505 105,800
2022/05/02 504 505 496 499 73,800
2022/04/28 498 511 496 506 82,300
2022/04/27 497 509 490 505 122,200
2022/04/26 516 518 504 504 93,400
2022/04/25 511 523 511 516 49,500
2022/04/22 521 521 513 518 44,600
2022/04/21 531 531 524 525 47,100
2022/04/20 540 540 528 535 72,600
2022/04/19 531 542 523 527 99,600
2022/04/18 524 527 517 524 41,800
2022/04/15 530 533 520 525 127,800
2022/04/14 538 542 532 535 26,600
2022/04/13 531 541 530 539 44,700
2022/04/12 534 534 527 531 39,800
2022/04/11 526 542 526 535 52,600
2022/04/08 531 532 521 526 114,100
2022/04/07 532 536 527 531 63,400
2022/04/06 536 541 528 534 83,600
2022/04/05 547 554 539 541 86,600
2022/04/04 538 556 536 547 57,100
2022/04/01 547 547 530 537 83,700
2022/03/31 550 550 542 547 94,900
2022/03/30 549 553 542 551 84,300
2022/03/29 543 557 540 553 74,300
2022/03/28 538 542 533 542 50,100
2022/03/25 532 538 523 537 81,100
2022/03/24 526 533 518 532 70,600
2022/03/23 527 534 522 531 80,500
2022/03/22 536 536 518 519 104,500
2022/03/18 526 531 521 530 96,700
2022/03/17 530 531 520 531 98,800
2022/03/16 525 529 516 527 69,200
2022/03/15 516 529 509 529 79,700
2022/03/14 520 524 509 512 87,000
2022/03/11 505 520 504 517 103,700
2022/03/10 515 515 508 514 55,000
2022/03/09 514 514 499 503 73,800
2022/03/08 499 515 497 504 110,100
2022/03/07 504 513 497 507 93,000
2022/03/04 503 505 493 500 101,700
2022/03/03 510 511 501 507 74,200
2022/03/02 508 511 502 510 81,600
2022/03/01 513 522 512 518 82,100
2022/02/28 506 512 499 512 74,800
2022/02/25 504 513 496 509 59,400
2022/02/24 500 506 494 504 98,300
2022/02/22 501 507 499 501 70,600
2022/02/21 506 514 498 513 90,200
2022/02/18 510 516 507 512 76,000
2022/02/17 520 523 515 519 55,000
2022/02/16 528 531 519 520 54,300
2022/02/15 523 528 515 522 98,700
2022/02/14 520 527 513 523 93,200
2022/02/10 550 550 532 533 115,900
2022/02/09 550 550 539 545 56,600
2022/02/08 547 565 543 548 103,300
2022/02/07 579 579 540 540 237,200
2022/02/04 585 613 584 613 126,800
2022/02/03 579 584 575 584 47,000
2022/02/02 563 585 562 583 83,300
2022/02/01 552 568 552 561 95,100
2022/01/31 538 550 534 549 48,300
2022/01/28 529 532 511 532 73,400
2022/01/27 527 535 511 514 102,000
2022/01/26 512 533 512 527 66,100
2022/01/25 515 516 496 509 116,100
2022/01/24 517 525 507 525 61,800
2022/01/21 519 520 505 517 77,100
2022/01/20 520 535 517 522 58,600
2022/01/19 537 543 527 527 108,400
2022/01/18 544 547 540 542 52,300
2022/01/17 546 549 540 544 52,900
2022/01/14 558 560 537 547 79,200
2022/01/13 582 582 563 563 72,100
2022/01/12 589 595 571 592 155,200
2022/01/11 569 569 553 561 65,300
2022/01/07 572 580 561 570 47,900
2022/01/06 582 583 573 573 41,400
2022/01/05 600 600 585 587 51,400
2022/01/04 624 624 601 604 64,600

このページの先頭へ