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 |
|---|---|---|---|---|---|
| 2024/07/26 | 553 | 561 | 547 | 553 | 34,800 |
| 2024/07/25 | 555 | 556 | 542 | 543 | 48,400 |
| 2024/07/24 | 559 | 565 | 556 | 556 | 30,300 |
| 2024/07/23 | 572 | 578 | 558 | 559 | 31,500 |
| 2024/07/22 | 589 | 589 | 566 | 566 | 32,800 |
| 2024/07/19 | 579 | 582 | 572 | 579 | 26,700 |
| 2024/07/18 | 586 | 593 | 576 | 576 | 49,900 |
| 2024/07/17 | 596 | 596 | 585 | 586 | 47,600 |
| 2024/07/16 | 585 | 594 | 584 | 586 | 48,400 |
| 2024/07/12 | 579 | 589 | 579 | 586 | 27,200 |
| 2024/07/11 | 579 | 579 | 568 | 578 | 23,800 |
| 2024/07/10 | 572 | 576 | 565 | 569 | 36,700 |
| 2024/07/09 | 589 | 590 | 572 | 572 | 46,400 |
| 2024/07/08 | 568 | 583 | 568 | 579 | 37,500 |
| 2024/07/05 | 588 | 589 | 570 | 570 | 53,500 |
| 2024/07/04 | 599 | 600 | 582 | 586 | 24,100 |
| 2024/07/03 | 595 | 600 | 588 | 594 | 57,300 |
| 2024/07/02 | 590 | 595 | 584 | 595 | 66,100 |
| 2024/07/01 | 600 | 600 | 575 | 578 | 59,900 |
| 2024/06/28 | 599 | 599 | 586 | 592 | 28,000 |
| 2024/06/27 | 599 | 599 | 589 | 595 | 30,400 |
| 2024/06/26 | 589 | 594 | 586 | 592 | 28,000 |
| 2024/06/25 | 596 | 600 | 569 | 582 | 75,100 |
| 2024/06/24 | 556 | 602 | 556 | 586 | 99,600 |
| 2024/06/21 | 588 | 591 | 555 | 560 | 128,700 |
| 2024/06/20 | 589 | 590 | 576 | 584 | 32,400 |
| 2024/06/19 | 588 | 598 | 582 | 598 | 18,800 |
| 2024/06/18 | 587 | 587 | 579 | 582 | 30,800 |
| 2024/06/17 | 589 | 589 | 567 | 579 | 25,100 |
| 2024/06/14 | 561 | 591 | 561 | 588 | 55,100 |
| 2024/06/13 | 588 | 588 | 561 | 569 | 77,500 |
| 2024/06/12 | 600 | 600 | 590 | 590 | 16,500 |
| 2024/06/11 | 607 | 607 | 595 | 596 | 28,400 |
| 2024/06/10 | 620 | 620 | 596 | 600 | 29,900 |
| 2024/06/07 | 607 | 619 | 607 | 618 | 26,200 |
| 2024/06/06 | 619 | 625 | 615 | 617 | 23,300 |
| 2024/06/05 | 639 | 639 | 599 | 619 | 127,700 |
| 2024/06/04 | 641 | 643 | 639 | 640 | 14,400 |
| 2024/06/03 | 643 | 645 | 639 | 641 | 25,100 |
| 2024/05/31 | 636 | 644 | 630 | 642 | 61,600 |
| 2024/05/30 | 626 | 640 | 614 | 639 | 66,900 |
| 2024/05/29 | 634 | 642 | 607 | 607 | 33,300 |
| 2024/05/28 | 643 | 643 | 628 | 628 | 27,600 |
| 2024/05/27 | 625 | 640 | 624 | 637 | 17,700 |
| 2024/05/24 | 631 | 639 | 623 | 625 | 29,900 |
| 2024/05/23 | 629 | 640 | 626 | 631 | 27,800 |
| 2024/05/22 | 631 | 640 | 626 | 626 | 28,400 |
| 2024/05/21 | 633 | 642 | 625 | 633 | 39,200 |
| 2024/05/20 | 640 | 643 | 632 | 636 | 35,600 |
| 2024/05/17 | 626 | 645 | 622 | 638 | 29,000 |
| 2024/05/16 | 649 | 649 | 623 | 626 | 31,000 |
| 2024/05/15 | 634 | 643 | 634 | 635 | 25,500 |
| 2024/05/14 | 646 | 646 | 633 | 634 | 26,400 |
| 2024/05/13 | 630 | 660 | 630 | 645 | 44,500 |
| 2024/05/10 | 648 | 648 | 635 | 640 | 24,200 |
| 2024/05/09 | 640 | 650 | 632 | 646 | 34,500 |
| 2024/05/08 | 636 | 641 | 630 | 630 | 26,600 |
| 2024/05/07 | 631 | 638 | 631 | 635 | 19,400 |
| 2024/05/02 | 633 | 633 | 626 | 631 | 8,700 |
| 2024/05/01 | 634 | 634 | 627 | 629 | 23,200 |
| 2024/04/30 | 636 | 636 | 627 | 634 | 25,400 |
| 2024/04/26 | 627 | 630 | 620 | 627 | 28,300 |
| 2024/04/25 | 635 | 635 | 627 | 627 | 12,400 |
| 2024/04/24 | 637 | 637 | 627 | 630 | 23,400 |
| 2024/04/23 | 640 | 642 | 633 | 640 | 8,700 |
| 2024/04/22 | 638 | 643 | 632 | 637 | 24,500 |
| 2024/04/19 | 626 | 635 | 624 | 628 | 74,900 |
| 2024/04/18 | 614 | 635 | 614 | 625 | 16,800 |
| 2024/04/17 | 612 | 621 | 612 | 613 | 27,000 |
| 2024/04/16 | 617 | 617 | 606 | 614 | 34,900 |
| 2024/04/15 | 620 | 626 | 616 | 626 | 17,300 |
| 2024/04/12 | 636 | 638 | 628 | 628 | 25,600 |
| 2024/04/11 | 638 | 638 | 628 | 635 | 21,800 |
| 2024/04/10 | 638 | 649 | 635 | 643 | 13,600 |
| 2024/04/09 | 647 | 647 | 632 | 641 | 29,800 |
| 2024/04/08 | 644 | 654 | 642 | 647 | 55,300 |
| 2024/04/05 | 642 | 649 | 635 | 639 | 31,300 |
| 2024/04/04 | 645 | 656 | 641 | 648 | 52,500 |
| 2024/04/03 | 630 | 654 | 627 | 645 | 57,800 |
| 2024/04/02 | 648 | 652 | 629 | 630 | 48,700 |
| 2024/04/01 | 665 | 665 | 648 | 648 | 29,600 |
| 2024/03/29 | 651 | 667 | 651 | 665 | 27,600 |
| 2024/03/28 | 660 | 671 | 645 | 648 | 47,800 |
| 2024/03/27 | 670 | 677 | 658 | 662 | 49,600 |
| 2024/03/26 | 664 | 680 | 659 | 679 | 58,400 |
| 2024/03/25 | 666 | 667 | 659 | 661 | 31,300 |
| 2024/03/22 | 664 | 665 | 655 | 665 | 28,100 |
| 2024/03/21 | 670 | 670 | 656 | 658 | 53,300 |
| 2024/03/19 | 664 | 665 | 655 | 664 | 41,000 |
| 2024/03/18 | 660 | 663 | 656 | 663 | 49,700 |
| 2024/03/15 | 661 | 661 | 647 | 649 | 65,000 |
| 2024/03/14 | 665 | 665 | 656 | 663 | 49,300 |
| 2024/03/13 | 669 | 669 | 658 | 661 | 58,900 |
| 2024/03/12 | 630 | 666 | 630 | 666 | 87,900 |
| 2024/03/11 | 638 | 640 | 626 | 637 | 84,400 |
| 2024/03/08 | 622 | 644 | 620 | 642 | 121,500 |
| 2024/03/07 | 643 | 643 | 628 | 632 | 45,800 |
| 2024/03/06 | 630 | 641 | 625 | 635 | 77,300 |
| 2024/03/05 | 616 | 634 | 616 | 630 | 52,000 |
| 2024/03/04 | 622 | 627 | 614 | 615 | 63,700 |
| 2024/03/01 | 633 | 633 | 621 | 623 | 65,400 |
| 2024/02/29 | 640 | 645 | 629 | 633 | 50,500 |
| 2024/02/28 | 632 | 649 | 632 | 635 | 51,000 |
| 2024/02/27 | 621 | 633 | 613 | 633 | 70,400 |
| 2024/02/26 | 629 | 632 | 620 | 620 | 43,600 |
| 2024/02/22 | 623 | 629 | 620 | 629 | 32,500 |
| 2024/02/21 | 619 | 628 | 617 | 623 | 31,100 |
| 2024/02/20 | 617 | 627 | 612 | 625 | 80,700 |
| 2024/02/19 | 600 | 615 | 597 | 611 | 96,700 |
| 2024/02/16 | 586 | 588 | 583 | 585 | 47,800 |
| 2024/02/15 | 590 | 590 | 577 | 577 | 65,500 |
| 2024/02/14 | 575 | 588 | 573 | 584 | 91,500 |
| 2024/02/13 | 579 | 583 | 574 | 579 | 41,400 |
| 2024/02/09 | 575 | 584 | 573 | 574 | 43,200 |
| 2024/02/08 | 636 | 636 | 576 | 576 | 126,400 |
| 2024/02/07 | 583 | 594 | 558 | 579 | 333,800 |
| 2024/02/06 | 623 | 623 | 603 | 603 | 88,400 |
| 2024/02/05 | 617 | 627 | 614 | 623 | 47,700 |
| 2024/02/02 | 620 | 620 | 603 | 613 | 46,900 |
| 2024/02/01 | 615 | 628 | 614 | 620 | 44,700 |
| 2024/01/31 | 622 | 624 | 613 | 624 | 29,300 |
| 2024/01/30 | 630 | 630 | 619 | 624 | 32,600 |
| 2024/01/29 | 613 | 624 | 609 | 624 | 31,300 |
| 2024/01/26 | 618 | 618 | 604 | 604 | 48,800 |
| 2024/01/25 | 622 | 622 | 608 | 614 | 64,300 |
| 2024/01/24 | 652 | 653 | 626 | 626 | 57,400 |
| 2024/01/23 | 652 | 662 | 650 | 655 | 53,300 |
| 2024/01/22 | 639 | 655 | 637 | 654 | 46,300 |
| 2024/01/19 | 635 | 645 | 627 | 639 | 83,100 |
| 2024/01/18 | 618 | 647 | 614 | 643 | 72,700 |
| 2024/01/17 | 625 | 634 | 615 | 623 | 104,500 |
| 2024/01/16 | 625 | 630 | 620 | 624 | 53,900 |
| 2024/01/15 | 661 | 661 | 628 | 633 | 82,900 |
| 2024/01/12 | 675 | 675 | 648 | 651 | 59,700 |
| 2024/01/11 | 673 | 677 | 668 | 671 | 43,900 |
| 2024/01/10 | 667 | 683 | 666 | 670 | 61,700 |
| 2024/01/09 | 670 | 676 | 662 | 671 | 72,700 |
| 2024/01/05 | 660 | 671 | 655 | 664 | 46,800 |
| 2024/01/04 | 649 | 659 | 636 | 658 | 70,900 |