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 |
---|---|---|---|---|---|
2023/12/29 | 675 | 675 | 640 | 649 | 64,000 |
2023/12/28 | 663 | 679 | 663 | 671 | 85,800 |
2023/12/27 | 654 | 660 | 644 | 660 | 60,600 |
2023/12/26 | 652 | 657 | 650 | 656 | 42,300 |
2023/12/25 | 660 | 661 | 649 | 652 | 32,100 |
2023/12/22 | 640 | 660 | 640 | 660 | 66,200 |
2023/12/21 | 644 | 646 | 634 | 634 | 40,500 |
2023/12/20 | 639 | 655 | 639 | 649 | 121,700 |
2023/12/19 | 631 | 637 | 625 | 637 | 31,100 |
2023/12/18 | 640 | 650 | 625 | 634 | 126,000 |
2023/12/15 | 608 | 635 | 606 | 632 | 79,000 |
2023/12/14 | 630 | 630 | 614 | 616 | 70,100 |
2023/12/13 | 643 | 666 | 633 | 633 | 177,900 |
2023/12/12 | 649 | 650 | 629 | 643 | 76,200 |
2023/12/11 | 656 | 674 | 633 | 639 | 181,700 |
2023/12/08 | 614 | 647 | 612 | 647 | 277,000 |
2023/12/07 | 613 | 613 | 596 | 599 | 125,900 |
2023/12/06 | 630 | 633 | 612 | 612 | 114,600 |
2023/12/05 | 638 | 641 | 633 | 635 | 47,500 |
2023/12/04 | 623 | 644 | 622 | 642 | 78,900 |
2023/12/01 | 652 | 652 | 632 | 633 | 150,300 |
2023/11/30 | 638 | 659 | 635 | 650 | 202,400 |
2023/11/29 | 650 | 654 | 628 | 628 | 276,500 |
2023/11/28 | 615 | 650 | 611 | 646 | 381,100 |
2023/11/27 | 577 | 618 | 577 | 617 | 440,400 |
2023/11/24 | 572 | 579 | 565 | 571 | 176,700 |
2023/11/22 | 552 | 591 | 545 | 577 | 382,800 |
2023/11/21 | 538 | 572 | 535 | 542 | 332,700 |
2023/11/20 | 521 | 540 | 521 | 533 | 95,300 |
2023/11/17 | 506 | 529 | 495 | 527 | 142,600 |
2023/11/16 | 516 | 518 | 502 | 506 | 103,900 |
2023/11/15 | 525 | 527 | 510 | 514 | 115,200 |
2023/11/14 | 512 | 531 | 507 | 526 | 100,100 |
2023/11/13 | 511 | 523 | 506 | 507 | 123,500 |
2023/11/10 | 509 | 531 | 500 | 531 | 180,700 |
2023/11/09 | 520 | 525 | 490 | 519 | 595,300 |
2023/11/08 | 517 | 554 | 516 | 550 | 1,088,200 |
2023/11/07 | 477 | 481 | 472 | 474 | 56,600 |
2023/11/06 | 489 | 493 | 466 | 469 | 146,300 |
2023/11/02 | 475 | 488 | 475 | 483 | 109,600 |
2023/11/01 | 468 | 476 | 465 | 475 | 185,300 |
2023/10/31 | 444 | 465 | 439 | 465 | 182,300 |
2023/10/30 | 446 | 448 | 440 | 441 | 287,800 |
2023/10/27 | 442 | 445 | 437 | 445 | 48,600 |
2023/10/26 | 441 | 444 | 436 | 438 | 65,700 |
2023/10/25 | 439 | 442 | 437 | 440 | 58,600 |
2023/10/24 | 438 | 444 | 428 | 437 | 95,500 |
2023/10/23 | 428 | 437 | 428 | 434 | 59,200 |
2023/10/20 | 429 | 432 | 426 | 429 | 37,300 |
2023/10/19 | 428 | 437 | 428 | 429 | 90,500 |
2023/10/18 | 417 | 427 | 417 | 427 | 88,400 |
2023/10/17 | 422 | 429 | 419 | 420 | 49,400 |
2023/10/16 | 425 | 426 | 417 | 422 | 55,100 |
2023/10/13 | 424 | 436 | 423 | 430 | 44,800 |
2023/10/12 | 430 | 431 | 424 | 430 | 43,100 |
2023/10/11 | 432 | 438 | 429 | 431 | 88,900 |
2023/10/10 | 417 | 431 | 416 | 429 | 103,900 |
2023/10/06 | 413 | 413 | 409 | 409 | 48,000 |
2023/10/05 | 405 | 412 | 405 | 412 | 47,600 |
2023/10/04 | 405 | 412 | 400 | 405 | 64,700 |
2023/10/03 | 413 | 413 | 404 | 404 | 69,500 |
2023/10/02 | 409 | 416 | 408 | 408 | 75,600 |
2023/09/29 | 409 | 412 | 406 | 408 | 36,800 |
2023/09/28 | 408 | 415 | 407 | 411 | 72,100 |
2023/09/27 | 403 | 413 | 401 | 413 | 135,600 |
2023/09/26 | 404 | 407 | 400 | 403 | 58,100 |
2023/09/25 | 397 | 403 | 396 | 403 | 33,400 |
2023/09/22 | 396 | 398 | 392 | 395 | 40,800 |
2023/09/21 | 395 | 400 | 395 | 398 | 32,200 |
2023/09/20 | 403 | 404 | 397 | 398 | 40,300 |
2023/09/19 | 410 | 410 | 400 | 403 | 49,000 |
2023/09/15 | 410 | 415 | 407 | 407 | 44,300 |
2023/09/14 | 411 | 415 | 410 | 412 | 36,800 |
2023/09/13 | 405 | 420 | 405 | 413 | 204,900 |
2023/09/12 | 398 | 408 | 397 | 406 | 66,300 |
2023/09/11 | 397 | 399 | 391 | 398 | 96,100 |
2023/09/08 | 390 | 398 | 390 | 391 | 90,100 |
2023/09/07 | 399 | 402 | 393 | 394 | 75,700 |
2023/09/06 | 401 | 403 | 400 | 401 | 52,400 |
2023/09/05 | 404 | 404 | 400 | 403 | 45,300 |
2023/09/04 | 405 | 407 | 397 | 404 | 71,400 |
2023/09/01 | 402 | 407 | 401 | 404 | 92,400 |
2023/08/31 | 398 | 403 | 397 | 402 | 70,300 |
2023/08/30 | 397 | 403 | 396 | 397 | 136,000 |
2023/08/29 | 393 | 398 | 393 | 397 | 73,200 |
2023/08/28 | 387 | 395 | 386 | 391 | 121,600 |
2023/08/25 | 381 | 388 | 381 | 386 | 44,800 |
2023/08/24 | 380 | 389 | 380 | 383 | 119,300 |
2023/08/23 | 379 | 386 | 379 | 385 | 62,900 |
2023/08/22 | 378 | 384 | 376 | 384 | 96,400 |
2023/08/21 | 377 | 380 | 377 | 378 | 63,000 |
2023/08/18 | 373 | 378 | 372 | 377 | 61,200 |
2023/08/17 | 376 | 378 | 372 | 374 | 75,100 |
2023/08/16 | 378 | 383 | 377 | 379 | 40,300 |
2023/08/15 | 381 | 385 | 378 | 382 | 42,900 |
2023/08/14 | 390 | 393 | 381 | 381 | 79,700 |
2023/08/10 | 389 | 395 | 385 | 395 | 97,300 |
2023/08/09 | 387 | 393 | 380 | 386 | 164,900 |
2023/08/08 | 377 | 385 | 372 | 383 | 119,200 |
2023/08/07 | 370 | 372 | 368 | 372 | 37,300 |
2023/08/04 | 370 | 373 | 368 | 369 | 44,200 |
2023/08/03 | 373 | 374 | 369 | 370 | 62,300 |
2023/08/02 | 381 | 384 | 374 | 374 | 84,400 |
2023/08/01 | 386 | 391 | 383 | 385 | 89,000 |
2023/07/31 | 387 | 391 | 382 | 385 | 85,800 |
2023/07/28 | 381 | 387 | 380 | 384 | 91,100 |
2023/07/27 | 387 | 387 | 380 | 385 | 85,600 |
2023/07/26 | 373 | 387 | 369 | 386 | 300,500 |
2023/07/25 | 367 | 375 | 365 | 374 | 72,200 |
2023/07/24 | 366 | 368 | 365 | 365 | 32,500 |
2023/07/21 | 367 | 369 | 366 | 366 | 33,800 |
2023/07/20 | 370 | 370 | 367 | 368 | 24,300 |
2023/07/19 | 364 | 368 | 362 | 368 | 57,400 |
2023/07/18 | 365 | 368 | 362 | 362 | 53,900 |
2023/07/14 | 369 | 371 | 365 | 367 | 82,100 |
2023/07/13 | 372 | 373 | 368 | 369 | 70,300 |
2023/07/12 | 367 | 372 | 366 | 369 | 55,800 |
2023/07/11 | 365 | 370 | 365 | 369 | 67,400 |
2023/07/10 | 366 | 368 | 364 | 364 | 73,400 |
2023/07/07 | 370 | 372 | 366 | 366 | 86,700 |
2023/07/06 | 371 | 375 | 368 | 373 | 66,700 |
2023/07/05 | 376 | 376 | 372 | 373 | 60,800 |
2023/07/04 | 378 | 380 | 376 | 376 | 52,300 |
2023/07/03 | 386 | 392 | 376 | 379 | 163,400 |
2023/06/30 | 386 | 386 | 379 | 382 | 44,800 |
2023/06/29 | 385 | 385 | 378 | 384 | 49,900 |
2023/06/28 | 382 | 384 | 378 | 384 | 43,700 |
2023/06/27 | 379 | 380 | 375 | 379 | 34,200 |
2023/06/26 | 373 | 381 | 370 | 377 | 81,400 |
2023/06/23 | 374 | 374 | 369 | 372 | 48,100 |
2023/06/22 | 370 | 374 | 369 | 371 | 46,300 |
2023/06/21 | 370 | 372 | 369 | 370 | 31,100 |
2023/06/20 | 369 | 371 | 369 | 370 | 32,800 |
2023/06/19 | 370 | 371 | 367 | 371 | 45,000 |
2023/06/16 | 365 | 370 | 363 | 368 | 79,200 |
2023/06/15 | 368 | 368 | 363 | 363 | 44,900 |
2023/06/14 | 370 | 371 | 363 | 365 | 78,000 |
2023/06/13 | 370 | 372 | 368 | 370 | 79,200 |
2023/06/12 | 364 | 368 | 364 | 368 | 80,700 |
2023/06/09 | 371 | 371 | 360 | 364 | 123,100 |
2023/06/08 | 369 | 370 | 366 | 366 | 55,900 |
2023/06/07 | 372 | 374 | 367 | 367 | 73,800 |
2023/06/06 | 373 | 374 | 369 | 371 | 73,100 |
2023/06/05 | 380 | 381 | 374 | 375 | 93,800 |
2023/06/02 | 375 | 378 | 373 | 375 | 57,200 |
2023/06/01 | 369 | 373 | 367 | 370 | 65,600 |
2023/05/31 | 371 | 373 | 366 | 367 | 119,600 |
2023/05/30 | 378 | 378 | 371 | 372 | 71,100 |
2023/05/29 | 383 | 383 | 376 | 376 | 47,600 |
2023/05/26 | 380 | 382 | 376 | 377 | 44,100 |
2023/05/25 | 382 | 383 | 379 | 380 | 27,800 |
2023/05/24 | 380 | 385 | 380 | 385 | 24,300 |
2023/05/23 | 387 | 387 | 379 | 383 | 57,100 |
2023/05/22 | 387 | 388 | 383 | 387 | 38,500 |
2023/05/19 | 375 | 385 | 374 | 385 | 89,500 |
2023/05/18 | 380 | 380 | 369 | 374 | 256,900 |
2023/05/17 | 392 | 393 | 381 | 383 | 199,700 |
2023/05/16 | 397 | 397 | 392 | 394 | 53,300 |
2023/05/15 | 399 | 399 | 395 | 397 | 56,900 |
2023/05/12 | 400 | 400 | 395 | 396 | 90,200 |
2023/05/11 | 400 | 402 | 395 | 398 | 142,700 |
2023/05/10 | 398 | 403 | 390 | 395 | 523,000 |
2023/05/09 | 455 | 461 | 444 | 454 | 132,500 |
2023/05/08 | 445 | 464 | 445 | 450 | 292,600 |
2023/05/02 | 431 | 453 | 420 | 447 | 387,700 |
2023/05/01 | 411 | 435 | 409 | 435 | 312,100 |
2023/04/28 | 409 | 409 | 401 | 407 | 73,100 |
2023/04/27 | 403 | 407 | 403 | 407 | 27,400 |
2023/04/26 | 405 | 408 | 402 | 403 | 41,100 |
2023/04/25 | 408 | 408 | 405 | 406 | 40,300 |
2023/04/24 | 407 | 407 | 401 | 406 | 51,400 |
2023/04/21 | 404 | 406 | 400 | 406 | 58,900 |
2023/04/20 | 405 | 407 | 404 | 405 | 9,600 |
2023/04/19 | 408 | 409 | 406 | 408 | 19,300 |
2023/04/18 | 408 | 409 | 407 | 409 | 23,200 |
2023/04/17 | 407 | 408 | 405 | 408 | 17,600 |
2023/04/14 | 406 | 407 | 404 | 406 | 33,600 |
2023/04/13 | 404 | 406 | 402 | 405 | 29,400 |
2023/04/12 | 402 | 406 | 400 | 405 | 74,700 |
2023/04/11 | 398 | 402 | 397 | 402 | 29,500 |
2023/04/10 | 400 | 400 | 396 | 397 | 17,900 |
2023/04/07 | 399 | 400 | 397 | 398 | 24,200 |
2023/04/06 | 398 | 398 | 394 | 398 | 50,400 |
2023/04/05 | 404 | 404 | 398 | 398 | 41,400 |
2023/04/04 | 405 | 407 | 405 | 406 | 58,400 |
2023/04/03 | 403 | 405 | 400 | 405 | 67,500 |
2023/03/31 | 400 | 400 | 395 | 400 | 52,100 |
2023/03/30 | 399 | 399 | 396 | 397 | 69,100 |
2023/03/29 | 395 | 403 | 393 | 401 | 91,900 |
2023/03/28 | 398 | 398 | 391 | 394 | 40,900 |
2023/03/27 | 395 | 395 | 393 | 395 | 50,100 |
2023/03/24 | 397 | 397 | 393 | 395 | 40,500 |
2023/03/23 | 396 | 399 | 395 | 396 | 58,200 |
2023/03/22 | 399 | 399 | 394 | 397 | 37,600 |
2023/03/20 | 395 | 398 | 393 | 394 | 66,200 |
2023/03/17 | 396 | 396 | 388 | 393 | 98,200 |
2023/03/16 | 396 | 396 | 390 | 393 | 97,600 |
2023/03/15 | 398 | 402 | 398 | 399 | 28,800 |
2023/03/14 | 400 | 401 | 393 | 397 | 151,900 |
2023/03/13 | 405 | 405 | 400 | 404 | 47,600 |
2023/03/10 | 406 | 409 | 405 | 405 | 45,500 |
2023/03/09 | 410 | 410 | 407 | 409 | 33,100 |
2023/03/08 | 406 | 410 | 406 | 408 | 39,700 |
2023/03/07 | 407 | 408 | 406 | 408 | 43,400 |
2023/03/06 | 404 | 407 | 404 | 406 | 33,000 |
2023/03/03 | 406 | 407 | 400 | 404 | 100,600 |
2023/03/02 | 405 | 406 | 403 | 406 | 35,300 |
2023/03/01 | 411 | 411 | 406 | 409 | 46,300 |
2023/02/28 | 410 | 411 | 407 | 411 | 20,900 |
2023/02/27 | 405 | 410 | 405 | 409 | 35,600 |
2023/02/24 | 400 | 405 | 400 | 405 | 29,300 |
2023/02/22 | 403 | 403 | 399 | 401 | 32,200 |
2023/02/21 | 400 | 406 | 400 | 405 | 36,200 |
2023/02/20 | 400 | 404 | 399 | 400 | 71,900 |
2023/02/17 | 399 | 401 | 399 | 399 | 36,800 |
2023/02/16 | 403 | 403 | 399 | 400 | 40,900 |
2023/02/15 | 403 | 405 | 400 | 401 | 71,000 |
2023/02/14 | 402 | 404 | 402 | 404 | 18,100 |
2023/02/13 | 404 | 405 | 403 | 403 | 19,500 |
2023/02/10 | 405 | 408 | 404 | 406 | 31,700 |
2023/02/09 | 406 | 409 | 406 | 406 | 30,300 |
2023/02/08 | 408 | 410 | 406 | 407 | 21,600 |
2023/02/07 | 405 | 408 | 404 | 405 | 28,000 |
2023/02/06 | 400 | 405 | 399 | 405 | 116,600 |
2023/02/03 | 402 | 403 | 400 | 400 | 51,800 |
2023/02/02 | 404 | 405 | 402 | 402 | 39,400 |
2023/02/01 | 402 | 404 | 400 | 402 | 78,200 |
2023/01/31 | 398 | 406 | 398 | 403 | 89,900 |
2023/01/30 | 401 | 403 | 398 | 398 | 97,100 |
2023/01/27 | 405 | 405 | 402 | 402 | 60,100 |
2023/01/26 | 409 | 409 | 404 | 405 | 20,900 |
2023/01/25 | 403 | 406 | 400 | 405 | 53,700 |
2023/01/24 | 407 | 409 | 402 | 405 | 63,500 |
2023/01/23 | 409 | 409 | 401 | 405 | 74,900 |
2023/01/20 | 405 | 407 | 403 | 405 | 47,200 |
2023/01/19 | 410 | 410 | 405 | 408 | 19,300 |
2023/01/18 | 410 | 414 | 408 | 409 | 37,300 |
2023/01/17 | 410 | 410 | 407 | 410 | 19,300 |
2023/01/16 | 408 | 409 | 408 | 408 | 9,900 |
2023/01/13 | 413 | 413 | 407 | 409 | 28,500 |
2023/01/12 | 414 | 415 | 411 | 413 | 10,300 |
2023/01/11 | 409 | 414 | 409 | 414 | 29,200 |
2023/01/10 | 423 | 423 | 406 | 409 | 37,500 |
2023/01/06 | 421 | 423 | 418 | 423 | 12,900 |
2023/01/05 | 428 | 428 | 419 | 421 | 26,400 |
2023/01/04 | 439 | 443 | 421 | 422 | 78,500 |