2370 (株)メディネットの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-05-12	31	31	30	30	479,400	30
2025-05-09	30	31	30	31	278,700	31
2025-05-08	31	31	30	30	1,006,500	30
2025-05-07	31	31	30	31	911,000	31
2025-05-02	31	32	31	31	172,300	31
2025-05-01	32	32	31	31	463,400	31
2025-04-30	32	32	31	31	355,500	31
2025-04-28	32	32	31	32	319,300	32
2025-04-25	32	33	31	31	646,900	31
2025-04-24	32	33	31	32	800,100	32
2025-04-23	33	34	31	32	1,680,300	32
2025-04-22	32	36	30	33	6,084,700	33
2025-04-21	33	33	31	33	1,209,000	33
2025-04-18	31	33	31	32	1,395,400	32
2025-04-17	32	32	31	31	201,900	31
2025-04-16	32	33	31	32	548,400	32
2025-04-15	32	33	31	32	556,100	32
2025-04-14	32	32	31	32	319,000	32
2025-04-11	30	32	30	32	1,075,900	32
2025-04-10	31	33	30	31	2,115,000	31
2025-04-09	30	31	28	30	2,184,400	30
2025-04-08	30	32	30	30	1,078,700	30
2025-04-07	28	31	28	29	2,805,500	29
2025-04-04	34	34	31	32	2,598,900	32
2025-04-03	34	35	33	34	1,944,500	34
2025-04-02	34	35	34	35	147,600	35
2025-04-01	35	36	34	34	771,000	34
2025-03-31	36	36	35	35	457,000	35
2025-03-28	37	37	36	36	216,200	36
2025-03-27	36	37	36	37	202,600	37
2025-03-26	37	38	36	36	536,000	36
2025-03-25	37	38	36	37	1,019,100	37
2025-03-24	36	38	36	37	760,900	37
2025-03-21	37	37	36	36	271,300	36
2025-03-19	36	37	35	37	1,698,600	37
2025-03-18	36	37	35	36	1,581,700	36
2025-03-17	35	36	35	36	370,500	36
2025-03-14	35	36	35	35	1,464,700	35
2025-03-13	34	35	34	35	487,500	35
2025-03-12	34	35	34	35	1,441,400	35
2025-03-11	34	35	33	34	1,891,300	34
2025-03-10	35	35	34	34	356,700	34
2025-03-07	35	35	34	34	1,196,400	34
2025-03-06	34	35	34	35	245,600	35
2025-03-05	35	35	34	34	440,100	34
2025-03-04	35	35	34	35	824,800	35
2025-03-03	35	35	34	35	583,700	35
2025-02-28	36	36	34	34	1,189,500	34
2025-02-27	36	36	35	35	256,300	35
2025-02-26	36	36	35	36	374,800	36
2025-02-25	35	36	35	35	529,100	35
2025-02-21	35	36	34	36	1,636,200	36
2025-02-20	36	36	35	35	216,800	35
2025-02-19	36	36	35	36	436,300	36
2025-02-18	36	36	35	36	357,900	36
2025-02-17	37	37	35	35	1,181,900	35
2025-02-14	36	37	35	37	736,400	37
2025-02-13	37	37	36	37	649,600	37
2025-02-12	37	37	36	37	788,500	37
2025-02-10	36	36	35	36	384,700	36
2025-02-07	35	36	35	36	227,100	36
2025-02-06	34	36	34	35	717,500	35
2025-02-05	35	35	34	35	1,109,600	35
2025-02-04	35	36	35	35	334,700	35
2025-02-03	36	36	35	36	615,200	36
2025-01-31	36	37	36	37	267,200	37
2025-01-30	37	37	36	36	336,100	36
2025-01-29	37	37	36	37	255,600	37
2025-01-28	36	37	36	37	542,900	37
2025-01-27	35	36	35	36	473,500	36
2025-01-24	34	36	34	36	1,320,500	36
2025-01-23	34	35	34	34	765,200	34
2025-01-22	35	35	34	34	388,700	34
2025-01-21	35	35	34	35	208,400	35
2025-01-20	35	35	34	35	344,600	35
2025-01-17	35	36	34	35	781,400	35
2025-01-16	35	36	34	35	1,005,600	35
2025-01-15	35	36	35	35	694,100	35
2025-01-14	36	36	35	35	1,612,500	35
2025-01-10	36	36	35	36	474,700	36
2025-01-09	37	37	35	35	2,343,200	35
2025-01-08	36	37	36	36	258,100	36
2025-01-07	37	37	36	37	257,600	37
2025-01-06	37	38	36	37	1,150,500	37

分割・併合履歴： [2014-03-27]1株→100株 [2003-11-25]1株→10株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

2370 (株)メディネット の時系列データ [2025年度]

2370 (株)メディネットの時系列データ [2025年度]