4350 (株)メディカルシステムネットワーク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 636 | 636 | 627 | 634 | 25,400 | 634 |
| 2024-04-26 | 627 | 630 | 620 | 627 | 28,300 | 627 |
| 2024-04-25 | 635 | 635 | 627 | 627 | 12,400 | 627 |
| 2024-04-24 | 637 | 637 | 627 | 630 | 23,400 | 630 |
| 2024-04-23 | 640 | 642 | 633 | 640 | 8,700 | 640 |
| 2024-04-22 | 638 | 643 | 632 | 637 | 24,500 | 637 |
| 2024-04-19 | 626 | 635 | 624 | 628 | 74,900 | 628 |
| 2024-04-18 | 614 | 635 | 614 | 625 | 16,800 | 625 |
| 2024-04-17 | 612 | 621 | 612 | 613 | 27,000 | 613 |
| 2024-04-16 | 617 | 617 | 606 | 614 | 34,900 | 614 |
| 2024-04-15 | 620 | 626 | 616 | 626 | 17,300 | 626 |
| 2024-04-12 | 636 | 638 | 628 | 628 | 25,600 | 628 |
| 2024-04-11 | 638 | 638 | 628 | 635 | 21,800 | 635 |
| 2024-04-10 | 638 | 649 | 635 | 643 | 13,600 | 643 |
| 2024-04-09 | 647 | 647 | 632 | 641 | 29,800 | 641 |
| 2024-04-08 | 644 | 654 | 642 | 647 | 55,300 | 647 |
| 2024-04-05 | 642 | 649 | 635 | 639 | 31,300 | 639 |
| 2024-04-04 | 645 | 656 | 641 | 648 | 52,500 | 648 |
| 2024-04-03 | 630 | 654 | 627 | 645 | 57,800 | 645 |
| 2024-04-02 | 648 | 652 | 629 | 630 | 48,700 | 630 |
| 2024-04-01 | 665 | 665 | 648 | 648 | 29,600 | 648 |
| 2024-03-29 | 651 | 667 | 651 | 665 | 27,600 | 665 |
| 2024-03-28 | 660 | 671 | 645 | 648 | 47,800 | 648 |
| 2024-03-27 | 670 | 677 | 658 | 662 | 49,600 | 662 |
| 2024-03-26 | 664 | 680 | 659 | 679 | 58,400 | 679 |
| 2024-03-25 | 666 | 667 | 659 | 661 | 31,300 | 661 |
| 2024-03-22 | 664 | 665 | 655 | 665 | 28,100 | 665 |
| 2024-03-21 | 670 | 670 | 656 | 658 | 53,300 | 658 |
| 2024-03-19 | 664 | 665 | 655 | 664 | 41,000 | 664 |
| 2024-03-18 | 660 | 663 | 656 | 663 | 49,700 | 663 |
| 2024-03-15 | 661 | 661 | 647 | 649 | 65,000 | 649 |
| 2024-03-14 | 665 | 665 | 656 | 663 | 49,300 | 663 |
| 2024-03-13 | 669 | 669 | 658 | 661 | 58,900 | 661 |
| 2024-03-12 | 630 | 666 | 630 | 666 | 87,900 | 666 |
| 2024-03-11 | 638 | 640 | 626 | 637 | 84,400 | 637 |
| 2024-03-08 | 622 | 644 | 620 | 642 | 121,500 | 642 |
| 2024-03-07 | 643 | 643 | 628 | 632 | 45,800 | 632 |
| 2024-03-06 | 630 | 641 | 625 | 635 | 77,300 | 635 |
| 2024-03-05 | 616 | 634 | 616 | 630 | 52,000 | 630 |
| 2024-03-04 | 622 | 627 | 614 | 615 | 63,700 | 615 |
| 2024-03-01 | 633 | 633 | 621 | 623 | 65,400 | 623 |
| 2024-02-29 | 640 | 645 | 629 | 633 | 50,500 | 633 |
| 2024-02-28 | 632 | 649 | 632 | 635 | 51,000 | 635 |
| 2024-02-27 | 621 | 633 | 613 | 633 | 70,400 | 633 |
| 2024-02-26 | 629 | 632 | 620 | 620 | 43,600 | 620 |
| 2024-02-22 | 623 | 629 | 620 | 629 | 32,500 | 629 |
| 2024-02-21 | 619 | 628 | 617 | 623 | 31,100 | 623 |
| 2024-02-20 | 617 | 627 | 612 | 625 | 80,700 | 625 |
| 2024-02-19 | 600 | 615 | 597 | 611 | 96,700 | 611 |
| 2024-02-16 | 586 | 588 | 583 | 585 | 47,800 | 585 |
| 2024-02-15 | 590 | 590 | 577 | 577 | 65,500 | 577 |
| 2024-02-14 | 575 | 588 | 573 | 584 | 91,500 | 584 |
| 2024-02-13 | 579 | 583 | 574 | 579 | 41,400 | 579 |
| 2024-02-09 | 575 | 584 | 573 | 574 | 43,200 | 574 |
| 2024-02-08 | 636 | 636 | 576 | 576 | 126,400 | 576 |
| 2024-02-07 | 583 | 594 | 558 | 579 | 333,800 | 579 |
| 2024-02-06 | 623 | 623 | 603 | 603 | 88,400 | 603 |
| 2024-02-05 | 617 | 627 | 614 | 623 | 47,700 | 623 |
| 2024-02-02 | 620 | 620 | 603 | 613 | 46,900 | 613 |
| 2024-02-01 | 615 | 628 | 614 | 620 | 44,700 | 620 |
| 2024-01-31 | 622 | 624 | 613 | 624 | 29,300 | 624 |
| 2024-01-30 | 630 | 630 | 619 | 624 | 32,600 | 624 |
| 2024-01-29 | 613 | 624 | 609 | 624 | 31,300 | 624 |
| 2024-01-26 | 618 | 618 | 604 | 604 | 48,800 | 604 |
| 2024-01-25 | 622 | 622 | 608 | 614 | 64,300 | 614 |
| 2024-01-24 | 652 | 653 | 626 | 626 | 57,400 | 626 |
| 2024-01-23 | 652 | 662 | 650 | 655 | 53,300 | 655 |
| 2024-01-22 | 639 | 655 | 637 | 654 | 46,300 | 654 |
| 2024-01-19 | 635 | 645 | 627 | 639 | 83,100 | 639 |
| 2024-01-18 | 618 | 647 | 614 | 643 | 72,700 | 643 |
| 2024-01-17 | 625 | 634 | 615 | 623 | 104,500 | 623 |
| 2024-01-16 | 625 | 630 | 620 | 624 | 53,900 | 624 |
| 2024-01-15 | 661 | 661 | 628 | 633 | 82,900 | 633 |
| 2024-01-12 | 675 | 675 | 648 | 651 | 59,700 | 651 |
| 2024-01-11 | 673 | 677 | 668 | 671 | 43,900 | 671 |
| 2024-01-10 | 667 | 683 | 666 | 670 | 61,700 | 670 |
| 2024-01-09 | 670 | 676 | 662 | 671 | 72,700 | 671 |
| 2024-01-05 | 660 | 671 | 655 | 664 | 46,800 | 664 |
| 2024-01-04 | 649 | 659 | 636 | 658 | 70,900 | 658 |
分割・併合履歴 ： [2012-05-29]1株→2株 [2012-03-28]1株→2株 [2009-07-01]1株→200株 [2005-09-27]1株→2株 [2003-09-25]1株→2株
