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 |
|---|---|---|---|---|---|
| 2024/12/30 | 422 | 426 | 420 | 426 | 14,500 |
| 2024/12/27 | 415 | 423 | 413 | 423 | 25,800 |
| 2024/12/26 | 408 | 413 | 405 | 413 | 22,600 |
| 2024/12/25 | 406 | 414 | 402 | 414 | 32,200 |
| 2024/12/24 | 420 | 420 | 401 | 404 | 24,300 |
| 2024/12/23 | 412 | 418 | 412 | 418 | 10,500 |
| 2024/12/20 | 420 | 423 | 412 | 412 | 42,000 |
| 2024/12/19 | 412 | 416 | 411 | 412 | 13,900 |
| 2024/12/18 | 422 | 422 | 413 | 418 | 19,500 |
| 2024/12/17 | 431 | 431 | 419 | 420 | 44,500 |
| 2024/12/16 | 428 | 431 | 428 | 429 | 5,000 |
| 2024/12/13 | 429 | 431 | 427 | 428 | 34,000 |
| 2024/12/12 | 434 | 434 | 427 | 427 | 41,500 |
| 2024/12/11 | 432 | 434 | 430 | 431 | 24,200 |
| 2024/12/10 | 434 | 434 | 430 | 430 | 19,200 |
| 2024/12/09 | 433 | 434 | 427 | 429 | 42,300 |
| 2024/12/06 | 430 | 431 | 427 | 428 | 17,500 |
| 2024/12/05 | 432 | 432 | 427 | 431 | 72,900 |
| 2024/12/04 | 431 | 432 | 425 | 426 | 49,400 |
| 2024/12/03 | 421 | 432 | 421 | 428 | 53,100 |
| 2024/12/02 | 426 | 426 | 418 | 420 | 41,600 |
| 2024/11/29 | 424 | 425 | 419 | 423 | 28,600 |
| 2024/11/28 | 423 | 423 | 417 | 418 | 49,900 |
| 2024/11/27 | 421 | 421 | 417 | 417 | 38,700 |
| 2024/11/26 | 421 | 422 | 418 | 419 | 27,000 |
| 2024/11/25 | 424 | 427 | 419 | 420 | 32,800 |
| 2024/11/22 | 411 | 421 | 411 | 417 | 52,100 |
| 2024/11/21 | 415 | 420 | 412 | 412 | 81,800 |
| 2024/11/20 | 417 | 421 | 415 | 415 | 19,500 |
| 2024/11/19 | 417 | 420 | 416 | 419 | 33,500 |
| 2024/11/18 | 422 | 422 | 413 | 418 | 32,800 |
| 2024/11/15 | 406 | 415 | 406 | 410 | 59,200 |
| 2024/11/14 | 413 | 414 | 409 | 409 | 30,200 |
| 2024/11/13 | 406 | 414 | 403 | 410 | 49,500 |
| 2024/11/12 | 412 | 412 | 403 | 403 | 22,500 |
| 2024/11/11 | 408 | 412 | 405 | 407 | 28,000 |
| 2024/11/08 | 412 | 413 | 407 | 408 | 15,900 |
| 2024/11/07 | 411 | 414 | 406 | 411 | 28,100 |
| 2024/11/06 | 411 | 419 | 409 | 415 | 30,600 |
| 2024/11/05 | 413 | 414 | 405 | 409 | 9,300 |
| 2024/11/01 | 420 | 420 | 404 | 406 | 71,100 |
| 2024/10/31 | 420 | 428 | 416 | 428 | 24,400 |
| 2024/10/30 | 421 | 422 | 412 | 417 | 239,500 |
| 2024/10/29 | 422 | 427 | 418 | 420 | 23,400 |
| 2024/10/28 | 430 | 433 | 420 | 427 | 87,500 |
| 2024/10/25 | 433 | 433 | 418 | 425 | 36,100 |
| 2024/10/24 | 420 | 430 | 420 | 430 | 42,100 |
| 2024/10/23 | 427 | 430 | 420 | 420 | 22,300 |
| 2024/10/22 | 431 | 432 | 423 | 428 | 36,700 |
| 2024/10/21 | 431 | 431 | 426 | 430 | 34,400 |
| 2024/10/18 | 440 | 440 | 428 | 428 | 39,200 |
| 2024/10/17 | 443 | 445 | 435 | 439 | 37,800 |
| 2024/10/16 | 446 | 451 | 442 | 442 | 28,000 |
| 2024/10/15 | 444 | 446 | 440 | 444 | 20,100 |
| 2024/10/11 | 443 | 445 | 440 | 441 | 19,600 |
| 2024/10/10 | 442 | 445 | 441 | 444 | 25,700 |
| 2024/10/09 | 450 | 454 | 441 | 441 | 40,300 |
| 2024/10/08 | 456 | 456 | 447 | 449 | 36,700 |
| 2024/10/07 | 458 | 464 | 458 | 460 | 33,400 |
| 2024/10/04 | 449 | 459 | 449 | 456 | 29,200 |
| 2024/10/03 | 448 | 452 | 444 | 446 | 29,000 |
| 2024/10/02 | 445 | 445 | 434 | 438 | 46,000 |
| 2024/10/01 | 441 | 445 | 437 | 445 | 20,300 |
| 2024/09/30 | 439 | 442 | 430 | 433 | 68,600 |
| 2024/09/27 | 461 | 461 | 445 | 447 | 46,900 |
| 2024/09/26 | 451 | 464 | 450 | 462 | 81,900 |
| 2024/09/25 | 445 | 446 | 440 | 443 | 28,600 |
| 2024/09/24 | 440 | 443 | 439 | 441 | 57,000 |
| 2024/09/20 | 440 | 443 | 435 | 438 | 45,700 |
| 2024/09/19 | 437 | 442 | 434 | 440 | 36,900 |
| 2024/09/18 | 434 | 438 | 431 | 437 | 34,900 |
| 2024/09/17 | 435 | 435 | 426 | 431 | 28,100 |
| 2024/09/13 | 433 | 433 | 425 | 430 | 75,100 |
| 2024/09/12 | 433 | 442 | 433 | 438 | 31,800 |
| 2024/09/11 | 438 | 441 | 429 | 431 | 54,000 |
| 2024/09/10 | 443 | 452 | 440 | 442 | 33,600 |
| 2024/09/09 | 430 | 447 | 430 | 443 | 67,200 |
| 2024/09/06 | 460 | 463 | 445 | 449 | 59,100 |
| 2024/09/05 | 454 | 466 | 454 | 459 | 33,400 |
| 2024/09/04 | 465 | 470 | 453 | 457 | 102,600 |
| 2024/09/03 | 466 | 483 | 465 | 481 | 38,200 |
| 2024/09/02 | 485 | 485 | 460 | 468 | 87,100 |
| 2024/08/30 | 461 | 495 | 456 | 478 | 278,400 |
| 2024/08/29 | 452 | 461 | 452 | 458 | 27,600 |
| 2024/08/28 | 459 | 461 | 453 | 455 | 34,800 |
| 2024/08/27 | 470 | 472 | 457 | 459 | 48,700 |
| 2024/08/26 | 452 | 472 | 452 | 467 | 86,300 |
| 2024/08/23 | 441 | 456 | 441 | 455 | 79,400 |
| 2024/08/22 | 443 | 445 | 435 | 443 | 31,500 |
| 2024/08/21 | 438 | 444 | 433 | 443 | 40,400 |
| 2024/08/20 | 437 | 450 | 426 | 438 | 100,000 |
| 2024/08/19 | 441 | 447 | 435 | 439 | 42,600 |
| 2024/08/16 | 434 | 444 | 431 | 440 | 54,000 |
| 2024/08/15 | 436 | 438 | 418 | 421 | 82,600 |
| 2024/08/14 | 444 | 448 | 432 | 436 | 61,900 |
| 2024/08/13 | 410 | 440 | 409 | 440 | 100,000 |
| 2024/08/09 | 418 | 418 | 399 | 407 | 149,300 |
| 2024/08/08 | 416 | 425 | 408 | 410 | 108,600 |
| 2024/08/07 | 415 | 430 | 388 | 426 | 353,500 |
| 2024/08/06 | 434 | 447 | 421 | 431 | 83,700 |
| 2024/08/05 | 476 | 476 | 405 | 410 | 118,700 |
| 2024/08/02 | 525 | 529 | 482 | 484 | 118,800 |
| 2024/08/01 | 554 | 554 | 520 | 520 | 82,400 |
| 2024/07/31 | 531 | 547 | 525 | 547 | 39,100 |
| 2024/07/30 | 545 | 549 | 526 | 531 | 55,200 |
| 2024/07/29 | 545 | 556 | 536 | 546 | 43,700 |
| 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 |