2370 (株)メディネット 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 45 | 46 | 45 | 45 | 621,300 | 45 |
| 2024-05-01 | 45 | 46 | 45 | 46 | 182,600 | 46 |
| 2024-04-30 | 45 | 46 | 45 | 45 | 370,400 | 45 |
| 2024-04-26 | 45 | 46 | 45 | 45 | 471,400 | 45 |
| 2024-04-25 | 46 | 47 | 45 | 45 | 856,900 | 45 |
| 2024-04-24 | 46 | 47 | 46 | 46 | 394,600 | 46 |
| 2024-04-23 | 45 | 46 | 45 | 46 | 186,100 | 46 |
| 2024-04-22 | 45 | 46 | 44 | 46 | 676,100 | 46 |
| 2024-04-19 | 47 | 47 | 44 | 45 | 2,902,900 | 45 |
| 2024-04-18 | 46 | 47 | 45 | 47 | 755,900 | 47 |
| 2024-04-17 | 47 | 47 | 45 | 46 | 1,653,500 | 46 |
| 2024-04-16 | 47 | 48 | 47 | 47 | 287,300 | 47 |
| 2024-04-15 | 48 | 48 | 47 | 48 | 874,600 | 48 |
| 2024-04-12 | 48 | 49 | 48 | 48 | 777,900 | 48 |
| 2024-04-11 | 49 | 49 | 48 | 48 | 617,800 | 48 |
| 2024-04-10 | 49 | 51 | 49 | 49 | 453,600 | 49 |
| 2024-04-09 | 48 | 51 | 48 | 50 | 2,379,400 | 50 |
| 2024-04-08 | 48 | 48 | 47 | 47 | 431,600 | 47 |
| 2024-04-05 | 47 | 48 | 46 | 47 | 907,900 | 47 |
| 2024-04-04 | 47 | 48 | 47 | 47 | 409,300 | 47 |
| 2024-04-03 | 49 | 49 | 46 | 48 | 3,348,300 | 48 |
| 2024-04-02 | 49 | 50 | 48 | 49 | 1,009,300 | 49 |
| 2024-04-01 | 50 | 50 | 49 | 49 | 990,100 | 49 |
| 2024-03-29 | 51 | 52 | 50 | 52 | 1,193,300 | 52 |
| 2024-03-28 | 50 | 52 | 50 | 51 | 759,200 | 51 |
| 2024-03-27 | 50 | 51 | 50 | 50 | 447,600 | 50 |
| 2024-03-26 | 50 | 51 | 49 | 49 | 873,300 | 49 |
| 2024-03-25 | 52 | 52 | 51 | 51 | 794,800 | 51 |
| 2024-03-22 | 52 | 53 | 51 | 52 | 548,600 | 52 |
| 2024-03-21 | 51 | 53 | 51 | 53 | 855,400 | 53 |
| 2024-03-19 | 50 | 53 | 50 | 51 | 1,499,400 | 51 |
| 2024-03-18 | 48 | 51 | 48 | 50 | 2,114,300 | 50 |
| 2024-03-15 | 49 | 49 | 47 | 48 | 2,128,700 | 48 |
| 2024-03-14 | 51 | 51 | 49 | 49 | 1,411,800 | 49 |
| 2024-03-13 | 51 | 52 | 50 | 51 | 668,600 | 51 |
| 2024-03-12 | 51 | 52 | 50 | 51 | 1,300,900 | 51 |
| 2024-03-11 | 54 | 55 | 51 | 51 | 3,141,400 | 51 |
| 2024-03-08 | 54 | 56 | 54 | 55 | 1,919,700 | 55 |
| 2024-03-07 | 54 | 56 | 53 | 55 | 3,883,900 | 55 |
| 2024-03-06 | 52 | 54 | 52 | 53 | 1,742,400 | 53 |
| 2024-03-05 | 51 | 53 | 50 | 52 | 1,642,100 | 52 |
| 2024-03-04 | 54 | 55 | 51 | 52 | 4,146,900 | 52 |
| 2024-03-01 | 51 | 54 | 51 | 54 | 2,497,200 | 54 |
| 2024-02-29 | 51 | 51 | 50 | 51 | 1,321,400 | 51 |
| 2024-02-28 | 50 | 51 | 49 | 50 | 1,819,700 | 50 |
| 2024-02-27 | 47 | 52 | 47 | 50 | 6,266,400 | 50 |
| 2024-02-26 | 47 | 48 | 47 | 47 | 1,120,000 | 47 |
| 2024-02-22 | 46 | 47 | 45 | 47 | 2,073,000 | 47 |
| 2024-02-21 | 47 | 48 | 46 | 46 | 2,798,000 | 46 |
| 2024-02-20 | 44 | 46 | 44 | 46 | 1,388,800 | 46 |
| 2024-02-19 | 43 | 45 | 43 | 44 | 1,254,800 | 44 |
| 2024-02-16 | 43 | 44 | 43 | 43 | 724,100 | 43 |
| 2024-02-15 | 45 | 45 | 43 | 44 | 1,238,700 | 44 |
| 2024-02-14 | 44 | 45 | 44 | 45 | 797,100 | 45 |
| 2024-02-13 | 45 | 46 | 44 | 44 | 879,500 | 44 |
| 2024-02-09 | 46 | 47 | 45 | 45 | 1,990,800 | 45 |
| 2024-02-08 | 45 | 46 | 44 | 45 | 1,514,600 | 45 |
| 2024-02-07 | 47 | 47 | 45 | 45 | 645,500 | 45 |
| 2024-02-06 | 44 | 48 | 44 | 47 | 3,409,400 | 47 |
| 2024-02-05 | 44 | 45 | 44 | 45 | 501,300 | 45 |
| 2024-02-02 | 44 | 45 | 43 | 45 | 1,248,200 | 45 |
| 2024-02-01 | 44 | 45 | 44 | 44 | 283,300 | 44 |
| 2024-01-31 | 44 | 45 | 44 | 44 | 471,800 | 44 |
| 2024-01-30 | 44 | 45 | 44 | 45 | 448,700 | 45 |
| 2024-01-29 | 44 | 45 | 44 | 44 | 262,000 | 44 |
| 2024-01-26 | 44 | 45 | 44 | 44 | 385,300 | 44 |
| 2024-01-25 | 44 | 45 | 43 | 45 | 1,816,500 | 45 |
| 2024-01-24 | 44 | 45 | 44 | 44 | 453,400 | 44 |
| 2024-01-23 | 44 | 45 | 44 | 44 | 610,100 | 44 |
| 2024-01-22 | 45 | 45 | 44 | 44 | 369,700 | 44 |
| 2024-01-19 | 44 | 45 | 44 | 44 | 579,000 | 44 |
| 2024-01-18 | 44 | 45 | 44 | 44 | 482,600 | 44 |
| 2024-01-17 | 45 | 45 | 44 | 44 | 416,700 | 44 |
| 2024-01-16 | 44 | 45 | 44 | 44 | 329,000 | 44 |
| 2024-01-15 | 45 | 45 | 44 | 44 | 445,500 | 44 |
| 2024-01-12 | 44 | 45 | 44 | 45 | 498,700 | 45 |
| 2024-01-11 | 44 | 45 | 44 | 44 | 1,845,300 | 44 |
| 2024-01-10 | 43 | 44 | 43 | 44 | 380,900 | 44 |
| 2024-01-09 | 44 | 44 | 43 | 44 | 617,500 | 44 |
| 2024-01-05 | 43 | 44 | 43 | 43 | 883,000 | 43 |
| 2024-01-04 | 43 | 44 | 42 | 43 | 1,130,800 | 43 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株
