2370 (株)メディネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	43	44	43	43	957,200	43
2023-12-28	42	44	41	44	1,471,500	44
2023-12-27	41	43	41	42	2,605,600	42
2023-12-26	42	43	41	41	2,838,900	41
2023-12-25	43	44	42	42	2,462,600	42
2023-12-22	43	44	43	43	633,000	43
2023-12-21	44	45	43	43	1,183,400	43
2023-12-20	44	45	43	44	1,489,200	44
2023-12-19	43	44	43	44	682,400	44
2023-12-18	44	45	43	44	2,892,300	44
2023-12-15	44	45	44	44	382,900	44
2023-12-14	45	45	44	44	455,000	44
2023-12-13	44	45	44	44	584,900	44
2023-12-12	46	46	44	44	1,988,200	44
2023-12-11	45	46	45	45	963,000	45
2023-12-08	46	46	45	45	892,700	45
2023-12-07	46	47	45	46	1,357,800	46
2023-12-06	47	47	46	46	955,500	46
2023-12-05	47	48	46	46	1,784,100	46
2023-12-04	46	47	45	46	2,680,700	46
2023-12-01	49	49	45	46	8,718,300	46
2023-11-30	54	55	48	48	14,030,600	48
2023-11-29	50	51	48	48	5,241,400	48
2023-11-28	47	51	46	49	5,871,900	49
2023-11-27	46	47	45	45	632,100	45
2023-11-24	45	47	45	46	3,067,300	46
2023-11-22	45	46	44	45	1,384,400	45
2023-11-21	45	46	45	46	748,000	46
2023-11-20	45	46	45	45	524,100	45
2023-11-17	45	46	44	45	1,103,600	45
2023-11-16	45	46	44	45	2,276,900	45
2023-11-15	46	46	45	45	2,142,800	45
2023-11-14	45	47	44	46	2,486,400	46
2023-11-13	45	46	44	45	3,526,300	45
2023-11-10	47	48	45	47	5,159,900	47
2023-11-09	49	50	46	48	3,806,600	48
2023-11-08	55	56	48	49	13,348,500	49
2023-11-07	51	60	50	56	29,777,500	56
2023-11-06	48	50	47	50	3,573,800	50
2023-11-02	44	48	44	47	3,114,100	47
2023-11-01	45	45	44	45	185,200	45
2023-10-31	44	45	43	44	324,200	44
2023-10-30	44	45	43	44	373,800	44
2023-10-27	44	44	43	44	354,500	44
2023-10-26	44	44	43	44	476,000	44
2023-10-25	44	45	44	44	382,400	44
2023-10-24	45	45	42	44	2,910,200	44
2023-10-23	45	46	44	44	2,501,300	44
2023-10-20	45	47	44	47	1,560,600	47
2023-10-19	45	46	45	45	906,900	45
2023-10-18	45	46	44	45	835,700	45
2023-10-17	44	46	44	45	630,100	45
2023-10-16	46	46	44	45	2,253,000	45
2023-10-13	46	47	46	46	263,000	46
2023-10-12	46	47	46	47	241,000	47
2023-10-11	46	47	46	47	337,700	47
2023-10-10	46	47	46	46	492,900	46
2023-10-06	46	47	45	47	955,000	47
2023-10-05	45	47	45	46	1,695,900	46
2023-10-04	47	47	45	45	2,419,500	45
2023-10-03	49	49	46	47	4,061,800	47
2023-10-02	50	50	48	49	1,480,100	49
2023-09-29	50	51	49	50	877,300	50
2023-09-28	50	50	49	50	292,700	50
2023-09-27	48	50	48	50	681,400	50
2023-09-26	50	50	48	48	731,000	48
2023-09-25	49	50	48	49	984,600	49
2023-09-22	48	49	47	49	1,881,400	49
2023-09-21	49	49	48	48	2,313,500	48
2023-09-20	49	50	49	50	952,600	50
2023-09-19	51	52	49	50	4,397,300	50
2023-09-15	54	56	50	51	11,562,400	51
2023-09-14	51	52	50	51	2,254,500	51
2023-09-13	51	52	51	52	441,800	52
2023-09-12	52	53	51	51	1,746,500	51
2023-09-11	53	53	51	51	1,846,100	51
2023-09-08	53	54	53	53	840,200	53
2023-09-07	55	55	53	54	1,498,200	54
2023-09-06	54	55	54	55	325,100	55
2023-09-05	53	56	53	54	2,375,500	54
2023-09-04	54	54	52	54	1,329,000	54
2023-09-01	52	54	51	54	2,439,000	54
2023-08-31	53	53	52	52	415,700	52
2023-08-30	54	54	52	52	978,900	52
2023-08-29	54	55	53	54	683,900	54
2023-08-28	52	55	51	53	1,624,700	53
2023-08-25	51	52	51	51	1,680,900	51
2023-08-24	54	54	52	52	1,706,100	52
2023-08-23	58	60	52	53	9,318,200	53
2023-08-22	53	54	53	53	766,900	53
2023-08-21	51	54	50	53	2,393,700	53
2023-08-18	48	51	47	51	2,181,600	51
2023-08-17	50	51	48	48	3,518,700	48
2023-08-16	52	53	51	51	1,391,400	51
2023-08-15	50	53	50	52	3,876,100	52
2023-08-14	53	53	52	52	912,200	52
2023-08-10	54	54	52	54	2,098,100	54
2023-08-09	53	54	52	54	2,250,700	54
2023-08-08	58	58	46	53	8,258,300	53
2023-08-07	57	58	55	58	2,285,000	58
2023-08-04	58	59	56	57	3,343,800	57
2023-08-03	60	61	59	59	2,240,800	59
2023-08-02	65	65	62	62	2,787,300	62
2023-08-01	64	65	64	64	787,000	64
2023-07-31	65	66	65	65	357,400	65
2023-07-28	65	66	64	65	1,294,500	65
2023-07-27	65	66	64	65	903,200	65
2023-07-26	65	66	64	65	767,300	65
2023-07-25	65	66	64	65	971,800	65
2023-07-24	66	66	65	65	722,400	65
2023-07-21	65	66	65	65	805,600	65
2023-07-20	66	66	65	65	608,500	65
2023-07-19	65	67	65	67	1,413,400	67
2023-07-18	66	66	65	66	914,000	66
2023-07-14	65	66	65	65	288,700	65
2023-07-13	65	66	64	65	717,100	65
2023-07-12	65	66	65	65	430,700	65
2023-07-11	66	66	65	66	260,900	66
2023-07-10	65	66	64	65	1,322,500	65
2023-07-07	65	66	64	65	2,262,400	65
2023-07-06	65	66	65	65	688,100	65
2023-07-05	65	66	65	65	555,600	65
2023-07-04	66	67	65	66	1,319,100	66
2023-07-03	66	67	65	66	1,599,300	66
2023-06-30	67	67	65	66	3,833,000	66
2023-06-29	67	70	67	68	2,909,500	68
2023-06-28	67	68	66	67	1,650,700	67
2023-06-27	67	68	66	67	2,910,100	67
2023-06-26	68	69	67	68	2,116,600	68
2023-06-23	69	70	68	68	1,857,800	68
2023-06-22	71	71	69	70	1,213,200	70
2023-06-21	70	71	69	71	1,235,000	71
2023-06-20	70	71	68	71	1,564,200	71
2023-06-19	68	71	68	70	3,064,600	70
2023-06-16	68	69	67	68	2,163,800	68
2023-06-15	69	69	67	67	1,893,900	67
2023-06-14	70	71	69	69	1,292,800	69
2023-06-13	70	72	69	71	3,648,900	71
2023-06-12	68	71	68	70	3,184,700	70
2023-06-09	69	69	68	68	549,700	68
2023-06-08	68	69	67	69	1,228,700	69
2023-06-07	68	69	66	69	2,547,100	69
2023-06-06	68	68	67	68	1,135,000	68
2023-06-05	68	69	67	69	1,343,100	69
2023-06-02	68	68	66	68	886,400	68
2023-06-01	66	68	66	68	1,117,300	68
2023-05-31	67	68	67	68	841,300	68
2023-05-30	67	68	66	67	1,060,500	67
2023-05-29	66	68	66	68	1,605,800	68
2023-05-26	68	68	66	67	2,520,500	67
2023-05-25	67	69	66	69	2,624,800	69
2023-05-24	66	67	66	66	645,100	66
2023-05-23	67	68	66	66	2,064,000	66
2023-05-22	67	67	66	66	360,300	66
2023-05-19	67	67	66	66	651,200	66
2023-05-18	66	67	66	66	1,387,100	66
2023-05-17	67	68	66	66	2,657,200	66
2023-05-16	67	69	67	69	888,400	69
2023-05-15	68	69	67	68	1,418,500	68
2023-05-12	68	68	67	68	991,800	68
2023-05-11	68	69	66	68	1,699,800	68
2023-05-10	68	68	67	67	637,000	67
2023-05-09	67	69	67	69	1,246,100	69
2023-05-08	66	68	66	68	1,608,700	68
2023-05-02	65	67	65	66	906,500	66
2023-05-01	68	68	65	65	3,525,900	65
2023-04-28	68	69	67	67	1,536,600	67
2023-04-27	68	68	67	67	668,300	67
2023-04-26	69	69	67	68	3,421,800	68
2023-04-25	72	73	69	71	3,931,600	71
2023-04-24	70	73	70	72	5,491,600	72
2023-04-21	70	71	68	70	3,334,600	70
2023-04-20	67	73	67	70	7,576,700	70
2023-04-19	68	68	67	67	593,000	67
2023-04-18	68	69	66	68	1,786,600	68
2023-04-17	69	70	67	68	2,393,100	68
2023-04-14	67	69	66	69	3,144,100	69
2023-04-13	64	68	64	68	3,567,500	68
2023-04-12	65	66	64	64	591,800	64
2023-04-11	64	66	64	65	2,222,700	65
2023-04-10	65	66	64	64	1,088,700	64
2023-04-07	64	65	64	64	539,800	64
2023-04-06	65	66	64	64	1,805,200	64
2023-04-05	65	66	64	65	3,532,400	65
2023-04-04	68	68	65	66	2,433,200	66
2023-04-03	66	69	66	68	2,969,600	68
2023-03-31	66	68	66	67	674,500	67
2023-03-30	65	67	64	66	2,241,800	66
2023-03-29	65	66	65	65	1,367,400	65
2023-03-28	67	67	65	66	2,058,300	66
2023-03-27	67	68	66	67	1,855,000	67
2023-03-24	68	68	66	68	3,042,400	68
2023-03-23	67	68	66	67	1,984,100	67
2023-03-22	66	68	66	66	1,550,900	66
2023-03-20	68	69	65	66	3,062,400	66
2023-03-17	66	69	66	68	1,748,600	68
2023-03-16	65	67	63	66	5,485,000	66
2023-03-15	67	68	66	66	2,906,200	66
2023-03-14	68	68	66	66	3,702,100	66
2023-03-13	70	70	67	69	5,377,500	69
2023-03-10	72	72	70	70	3,211,400	70
2023-03-09	73	73	71	72	2,831,500	72
2023-03-08	72	74	71	72	3,411,900	72
2023-03-07	71	74	71	73	3,299,500	73
2023-03-06	73	73	71	71	1,843,000	71
2023-03-03	72	74	72	72	2,849,200	72
2023-03-02	73	73	71	72	2,288,100	72
2023-03-01	73	73	71	73	1,789,000	73
2023-02-28	70	75	69	72	6,841,500	72
2023-02-27	71	71	68	69	6,627,500	69
2023-02-24	74	75	70	71	8,128,400	71
2023-02-22	81	81	74	74	15,903,900	74
2023-02-21	72	76	71	73	7,379,600	73
2023-02-20	73	78	71	72	24,698,900	72
2023-02-17	105	107	83	85	64,329,900	85
2023-02-16	74	92	72	87	49,064,700	87
2023-02-15	68	69	67	67	2,450,700	67
2023-02-14	68	69	68	68	773,700	68
2023-02-13	69	69	66	69	3,074,600	69
2023-02-10	70	70	69	69	615,700	69
2023-02-09	70	71	69	71	1,597,300	71
2023-02-08	71	71	69	69	716,000	69
2023-02-07	70	71	69	69	788,300	69
2023-02-06	71	71	70	70	1,469,300	70
2023-02-03	72	72	70	70	3,341,400	70
2023-02-02	71	75	71	73	2,578,300	73
2023-02-01	71	72	70	71	921,800	71
2023-01-31	72	73	70	71	1,342,000	71
2023-01-30	72	74	71	71	2,548,000	71
2023-01-27	72	73	71	71	1,350,000	71
2023-01-26	73	74	71	72	3,888,500	72
2023-01-25	70	76	70	75	4,929,700	75
2023-01-24	70	72	70	71	2,010,500	71
2023-01-23	70	70	69	70	1,355,500	70
2023-01-20	69	70	68	69	1,130,800	69
2023-01-19	70	71	69	69	882,600	69
2023-01-18	69	71	69	71	961,600	71
2023-01-17	70	70	69	69	1,061,900	69
2023-01-16	71	71	69	71	1,386,100	71
2023-01-13	71	73	70	71	1,027,300	71
2023-01-12	71	72	71	71	321,700	71
2023-01-11	72	73	71	72	1,421,800	72
2023-01-10	71	72	70	70	1,113,700	70
2023-01-06	70	71	70	70	663,700	70
2023-01-05	71	71	70	71	1,027,000	71
2023-01-04	70	72	69	70	1,324,700	70

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 [2023年度]

2370 (株)メディネットの時系列データ [2023年度]