2370 (株)メディネットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	57	64	56	59	9,911,500	59
2020-12-29	53	56	53	55	1,928,900	55
2020-12-28	53	54	52	53	2,882,700	53
2020-12-25	54	55	53	54	2,085,900	54
2020-12-24	53	55	52	54	3,211,700	54
2020-12-23	53	54	52	53	2,353,100	53
2020-12-22	55	55	51	52	4,079,100	52
2020-12-21	56	57	55	55	2,038,900	55
2020-12-18	56	57	55	56	1,544,800	56
2020-12-17	56	57	56	56	789,500	56
2020-12-16	60	60	56	57	3,078,600	57
2020-12-15	59	61	59	59	611,900	59
2020-12-14	59	61	58	60	1,221,200	60
2020-12-11	58	60	58	60	1,647,900	60
2020-12-10	60	61	58	59	3,299,200	59
2020-12-09	60	61	59	60	956,400	60
2020-12-08	62	62	59	61	1,982,900	61
2020-12-07	63	64	61	61	1,290,500	61
2020-12-04	65	65	63	63	1,307,500	63
2020-12-03	65	65	63	63	1,871,700	63
2020-12-02	63	66	62	64	3,000,500	64
2020-12-01	65	65	62	63	1,328,700	63
2020-11-30	63	67	62	64	3,198,600	64
2020-11-27	63	64	61	63	2,343,600	63
2020-11-26	64	65	63	64	1,289,900	64
2020-11-25	65	66	63	64	2,441,700	64
2020-11-24	68	68	65	65	1,952,700	65
2020-11-20	66	68	66	68	1,061,600	68
2020-11-19	68	68	66	66	2,670,100	66
2020-11-18	69	69	67	68	1,763,800	68
2020-11-17	71	71	68	69	2,390,000	69
2020-11-16	71	72	70	70	2,527,800	70
2020-11-13	72	73	71	72	2,195,100	72
2020-11-12	74	74	71	71	2,674,300	71
2020-11-11	72	74	70	74	2,388,600	74
2020-11-10	72	72	70	72	1,372,800	72
2020-11-09	73	74	71	71	972,600	71
2020-11-06	73	74	72	73	861,500	73
2020-11-05	73	76	72	73	2,603,100	73
2020-11-04	71	74	70	74	2,410,100	74
2020-11-02	70	72	70	70	1,278,600	70
2020-10-30	73	74	70	71	1,594,600	71
2020-10-29	71	74	71	74	1,300,800	74
2020-10-28	73	76	71	72	2,456,900	72
2020-10-27	72	74	70	72	1,697,300	72
2020-10-26	75	76	73	73	1,327,700	73
2020-10-23	74	76	70	75	3,776,100	75
2020-10-22	76	77	74	74	1,480,100	74
2020-10-21	75	78	75	76	1,840,200	76
2020-10-20	77	78	75	75	1,269,400	75
2020-10-19	78	79	74	78	2,977,600	78
2020-10-16	77	79	75	76	2,946,500	76
2020-10-15	78	79	73	78	7,941,700	78
2020-10-14	86	86	80	81	5,130,800	81
2020-10-13	88	89	86	87	2,367,300	87
2020-10-12	89	89	88	88	574,100	88
2020-10-09	90	90	88	89	1,109,900	89
2020-10-08	89	90	88	90	1,209,800	90
2020-10-07	89	90	88	89	973,800	89
2020-10-06	90	90	88	89	1,510,400	89
2020-10-05	90	92	88	92	2,273,800	92
2020-10-02	91	91	88	88	2,919,200	88
2020-09-30	89	93	88	89	3,287,600	89
2020-09-29	88	90	87	90	1,690,400	90
2020-09-28	92	92	87	88	2,554,000	88
2020-09-25	92	92	88	91	5,324,300	91
2020-09-24	95	96	91	92	3,798,800	92
2020-09-23	96	97	94	95	2,051,400	95
2020-09-18	96	97	95	96	1,518,200	96
2020-09-17	99	99	96	97	2,462,200	97
2020-09-16	97	100	96	99	2,845,700	99
2020-09-15	97	98	96	97	682,000	97
2020-09-14	96	98	94	98	2,797,000	98
2020-09-11	97	97	94	96	4,124,800	96
2020-09-10	98	98	96	96	2,676,200	96
2020-09-09	98	99	97	99	2,897,100	99
2020-09-08	99	100	97	100	2,734,000	100
2020-09-07	101	101	98	99	2,608,300	99
2020-09-04	100	102	98	101	2,941,400	101
2020-09-03	105	108	102	102	14,533,600	102
2020-09-02	99	100	98	99	2,096,700	99
2020-09-01	100	103	98	101	2,819,700	101
2020-08-31	99	101	98	100	3,010,000	100
2020-08-28	100	101	96	96	4,956,200	96
2020-08-27	102	103	99	99	3,046,000	99
2020-08-26	102	103	100	103	2,463,700	103
2020-08-25	106	107	101	102	3,935,300	102
2020-08-24	103	107	102	106	3,530,900	106
2020-08-21	107	108	105	108	2,043,500	108
2020-08-20	111	113	107	107	5,746,600	107
2020-08-19	106	115	104	113	12,642,100	113
2020-08-18	102	106	101	105	3,038,100	105
2020-08-17	104	105	101	102	2,002,500	102
2020-08-14	104	105	103	104	1,516,000	104
2020-08-13	104	105	103	104	1,864,600	104
2020-08-12	108	108	104	105	2,948,000	105
2020-08-11	104	108	103	108	4,288,700	108
2020-08-07	103	106	100	104	5,094,000	104
2020-08-06	110	110	104	105	7,771,300	105
2020-08-05	113	116	109	112	13,376,500	112
2020-08-04	115	119	104	108	48,861,700	108
2020-08-03	91	96	91	95	2,598,500	95
2020-07-31	94	94	90	92	4,048,800	92
2020-07-30	97	97	94	96	3,153,300	96
2020-07-29	101	102	95	95	5,881,900	95
2020-07-28	105	107	101	101	4,842,300	101
2020-07-27	103	109	100	104	4,945,000	104
2020-07-22	103	106	100	102	6,101,800	102
2020-07-21	101	103	99	101	2,880,200	101
2020-07-20	102	104	100	101	3,903,300	101
2020-07-17	105	105	98	100	7,794,300	100
2020-07-16	113	116	105	106	11,405,300	106
2020-07-15	118	118	110	111	11,338,700	111
2020-07-14	129	132	115	120	51,355,100	120
2020-07-13	95	124	94	122	77,616,700	122
2020-07-10	95	96	93	94	1,861,600	94
2020-07-09	99	99	95	95	3,733,300	95
2020-07-08	99	104	98	99	3,408,400	99
2020-07-07	99	102	98	100	2,109,100	100
2020-07-06	96	107	96	100	4,532,000	100
2020-07-03	95	98	92	98	3,796,300	98
2020-07-02	104	104	94	95	7,753,000	95
2020-07-01	110	111	106	106	3,585,000	106
2020-06-30	109	116	106	112	5,872,800	112
2020-06-29	117	117	108	109	5,979,700	109
2020-06-26	121	124	117	118	6,546,600	118
2020-06-25	125	130	121	124	11,099,800	124
2020-06-24	120	129	118	123	11,417,400	123
2020-06-23	121	121	116	117	4,867,100	117
2020-06-22	115	121	114	121	6,104,300	121
2020-06-19	122	125	120	125	5,712,900	125
2020-06-18	127	127	120	123	5,386,100	123
2020-06-17	131	136	118	125	26,462,100	125
2020-06-16	112	114	109	111	6,038,600	111
2020-06-15	120	120	106	107	7,218,100	107
2020-06-12	110	123	109	116	13,700,700	116
2020-06-11	136	144	121	126	37,602,400	126
2020-06-10	128	131	121	122	10,021,000	122
2020-06-09	116	132	109	126	28,828,200	126
2020-06-08	119	120	113	116	11,829,500	116
2020-06-05	99	114	98	112	22,850,600	112
2020-06-04	105	108	100	101	7,935,600	101
2020-06-03	114	114	102	106	26,906,600	106
2020-06-02	120	122	117	119	9,151,900	119
2020-06-01	120	129	117	122	20,154,200	122
2020-05-29	126	133	122	122	19,748,000	122
2020-05-28	135	144	122	129	65,687,400	129
2020-05-27	143	148	130	140	49,651,900	140
2020-05-26	152	179	118	135	193,151,800	135
2020-05-25	167	167	167	167	2,942,000	167
2020-05-22	100	117	96	117	68,164,500	117
2020-05-21	62	92	60	87	67,326,700	87
2020-05-20	62	63	59	62	4,349,900	62
2020-05-19	66	67	61	63	4,816,700	63
2020-05-18	66	71	61	66	12,843,700	66
2020-05-15	57	69	57	66	32,510,500	66
2020-05-14	58	61	53	53	6,078,600	53
2020-05-13	64	64	58	60	7,252,000	60
2020-05-12	70	75	60	62	19,709,200	62
2020-05-11	60	68	56	66	13,776,900	66
2020-05-08	57	59	52	56	6,432,500	56
2020-05-07	46	52	45	52	3,269,700	52
2020-05-01	46	47	44	45	740,300	45
2020-04-30	47	48	43	45	1,981,800	45
2020-04-28	43	46	43	46	773,400	46
2020-04-27	42	44	42	44	527,900	44
2020-04-24	43	43	41	43	301,700	43
2020-04-23	40	43	40	43	424,500	43
2020-04-22	42	42	40	40	595,400	40
2020-04-21	44	44	42	42	786,300	42
2020-04-20	44	45	44	44	278,600	44
2020-04-17	45	46	44	44	522,300	44
2020-04-16	45	46	43	45	628,400	45
2020-04-15	44	46	44	45	581,900	45
2020-04-14	44	48	43	46	2,368,300	46
2020-04-13	42	44	41	43	1,916,600	43
2020-04-10	41	42	40	42	488,600	42
2020-04-09	40	41	40	40	405,600	40
2020-04-08	40	41	39	40	321,300	40
2020-04-07	40	40	39	39	423,600	39
2020-04-06	39	39	37	39	547,800	39
2020-04-03	39	40	38	38	210,900	38
2020-04-02	39	40	38	39	425,900	39
2020-04-01	39	40	39	39	331,600	39
2020-03-31	39	40	39	39	212,000	39
2020-03-30	41	41	38	38	678,900	38
2020-03-27	41	42	40	41	552,700	41
2020-03-26	41	41	40	40	470,900	40
2020-03-25	42	43	41	41	1,063,200	41
2020-03-24	39	41	39	40	596,500	40
2020-03-23	39	40	37	38	532,300	38
2020-03-19	40	41	39	39	437,200	39
2020-03-18	39	41	39	39	799,500	39
2020-03-17	34	40	33	38	1,605,900	38
2020-03-16	39	39	35	36	1,223,100	36
2020-03-13	35	36	33	34	1,894,300	34
2020-03-12	39	41	37	38	1,400,000	38
2020-03-11	41	43	41	41	741,500	41
2020-03-10	38	43	36	41	1,459,600	41
2020-03-09	45	45	41	41	1,568,600	41
2020-03-06	47	48	46	47	325,700	47
2020-03-05	49	49	47	48	623,500	48
2020-03-04	46	49	46	49	576,100	49
2020-03-03	50	51	47	47	963,100	47
2020-03-02	46	50	45	48	1,468,300	48
2020-02-28	47	48	45	45	2,240,100	45
2020-02-27	54	54	50	51	1,348,800	51
2020-02-26	55	55	53	54	1,022,700	54
2020-02-25	57	57	53	56	1,568,100	56
2020-02-21	59	59	58	59	224,600	59
2020-02-20	59	60	58	59	323,500	59
2020-02-19	58	59	57	59	313,800	59
2020-02-18	58	59	58	58	536,500	58
2020-02-17	61	61	58	59	1,014,300	59
2020-02-14	60	61	60	60	274,900	60
2020-02-13	62	62	60	60	284,600	60
2020-02-12	61	62	60	61	477,600	61
2020-02-10	61	62	60	62	487,600	62
2020-02-07	61	62	61	61	191,500	61
2020-02-06	62	62	61	62	287,200	62
2020-02-05	62	62	61	61	458,900	61
2020-02-04	61	62	61	61	216,800	61
2020-02-03	61	62	60	61	568,800	61
2020-01-31	61	63	61	62	767,000	62
2020-01-30	65	67	60	62	3,700,700	62
2020-01-29	62	64	61	64	1,008,300	64
2020-01-28	61	62	61	61	311,700	61
2020-01-27	61	62	60	62	601,500	62
2020-01-24	62	62	61	61	214,400	61
2020-01-23	61	62	60	61	547,700	61
2020-01-22	61	62	61	62	155,900	62
2020-01-21	61	62	60	62	263,900	62
2020-01-20	61	61	60	61	479,800	61
2020-01-17	60	62	59	62	982,800	62
2020-01-16	59	60	59	59	64,400	59
2020-01-15	60	60	59	60	211,300	60
2020-01-14	60	61	59	60	324,300	60
2020-01-10	60	61	60	60	228,400	60
2020-01-09	58	61	58	61	692,200	61
2020-01-08	60	61	58	58	938,700	58
2020-01-07	60	61	60	60	210,200	60
2020-01-06	61	61	60	60	211,500	60

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

2024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 [2020年度]

2370 (株)メディネットの時系列データ [2020年度]