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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 38 | 38 | 36 | 36 | 1,615,200 | 36 |
| 2024-12-27 | 36 | 38 | 35 | 38 | 1,951,600 | 38 |
| 2024-12-26 | 35 | 36 | 34 | 35 | 1,517,200 | 35 |
| 2024-12-25 | 35 | 36 | 34 | 35 | 2,417,400 | 35 |
| 2024-12-24 | 36 | 36 | 34 | 34 | 2,549,500 | 34 |
| 2024-12-23 | 37 | 37 | 36 | 36 | 1,284,900 | 36 |
| 2024-12-20 | 37 | 38 | 37 | 37 | 853,300 | 37 |
| 2024-12-19 | 37 | 38 | 35 | 37 | 3,448,100 | 37 |
| 2024-12-18 | 38 | 38 | 37 | 37 | 1,341,500 | 37 |
| 2024-12-17 | 38 | 39 | 38 | 38 | 345,900 | 38 |
| 2024-12-16 | 38 | 39 | 38 | 38 | 243,500 | 38 |
| 2024-12-13 | 40 | 40 | 38 | 38 | 1,283,100 | 38 |
| 2024-12-12 | 38 | 40 | 38 | 39 | 1,531,200 | 39 |
| 2024-12-11 | 39 | 39 | 37 | 38 | 2,118,700 | 38 |
| 2024-12-10 | 39 | 39 | 37 | 39 | 2,738,900 | 39 |
| 2024-12-09 | 39 | 39 | 38 | 39 | 514,600 | 39 |
| 2024-12-06 | 39 | 40 | 38 | 38 | 496,200 | 38 |
| 2024-12-05 | 39 | 40 | 38 | 39 | 1,263,000 | 39 |
| 2024-12-04 | 40 | 40 | 38 | 39 | 1,991,900 | 39 |
| 2024-12-03 | 40 | 40 | 39 | 40 | 272,800 | 40 |
| 2024-12-02 | 41 | 41 | 39 | 39 | 1,131,900 | 39 |
| 2024-11-29 | 41 | 41 | 39 | 40 | 1,620,400 | 40 |
| 2024-11-28 | 41 | 41 | 40 | 41 | 209,600 | 41 |
| 2024-11-27 | 41 | 42 | 40 | 40 | 1,297,000 | 40 |
| 2024-11-26 | 41 | 42 | 40 | 41 | 2,138,500 | 41 |
| 2024-11-25 | 40 | 42 | 40 | 42 | 1,765,600 | 42 |
| 2024-11-22 | 40 | 41 | 40 | 40 | 981,100 | 40 |
| 2024-11-21 | 39 | 41 | 39 | 40 | 1,147,600 | 40 |
| 2024-11-20 | 39 | 41 | 39 | 40 | 1,722,500 | 40 |
| 2024-11-19 | 40 | 40 | 39 | 40 | 326,200 | 40 |
| 2024-11-18 | 39 | 40 | 38 | 40 | 1,983,800 | 40 |
| 2024-11-15 | 40 | 40 | 39 | 39 | 1,040,400 | 39 |
| 2024-11-14 | 41 | 41 | 39 | 39 | 2,999,600 | 39 |
| 2024-11-13 | 41 | 42 | 41 | 42 | 158,800 | 42 |
| 2024-11-12 | 41 | 43 | 41 | 42 | 1,010,500 | 42 |
| 2024-11-11 | 41 | 42 | 41 | 41 | 357,000 | 41 |
| 2024-11-08 | 41 | 42 | 40 | 42 | 1,283,800 | 42 |
| 2024-11-07 | 42 | 43 | 41 | 42 | 704,900 | 42 |
| 2024-11-06 | 42 | 43 | 41 | 41 | 694,200 | 41 |
| 2024-11-05 | 43 | 43 | 41 | 42 | 513,500 | 42 |
| 2024-11-01 | 42 | 43 | 41 | 42 | 602,200 | 42 |
| 2024-10-31 | 42 | 43 | 41 | 42 | 1,202,100 | 42 |
| 2024-10-30 | 43 | 43 | 41 | 42 | 748,500 | 42 |
| 2024-10-29 | 40 | 43 | 40 | 43 | 1,884,800 | 43 |
| 2024-10-28 | 39 | 42 | 39 | 41 | 2,310,800 | 41 |
| 2024-10-25 | 39 | 40 | 38 | 39 | 2,555,800 | 39 |
| 2024-10-24 | 40 | 40 | 38 | 39 | 2,980,500 | 39 |
| 2024-10-23 | 41 | 42 | 40 | 40 | 1,709,200 | 40 |
| 2024-10-22 | 42 | 43 | 41 | 42 | 836,200 | 42 |
| 2024-10-21 | 41 | 43 | 41 | 42 | 596,800 | 42 |
| 2024-10-18 | 42 | 43 | 41 | 41 | 1,290,300 | 41 |
| 2024-10-17 | 42 | 43 | 41 | 42 | 849,900 | 42 |
| 2024-10-16 | 42 | 42 | 41 | 41 | 202,200 | 41 |
| 2024-10-15 | 42 | 43 | 41 | 42 | 1,266,500 | 42 |
| 2024-10-11 | 42 | 43 | 41 | 41 | 2,903,600 | 41 |
| 2024-10-10 | 43 | 43 | 42 | 42 | 332,800 | 42 |
| 2024-10-09 | 43 | 43 | 42 | 42 | 1,215,900 | 42 |
| 2024-10-08 | 43 | 44 | 42 | 43 | 2,340,400 | 43 |
| 2024-10-07 | 45 | 45 | 43 | 43 | 2,492,200 | 43 |
| 2024-10-04 | 44 | 45 | 44 | 44 | 641,600 | 44 |
| 2024-10-03 | 45 | 46 | 44 | 44 | 885,200 | 44 |
| 2024-10-02 | 45 | 46 | 44 | 44 | 1,832,300 | 44 |
| 2024-10-01 | 46 | 46 | 45 | 46 | 690,700 | 46 |
| 2024-09-30 | 45 | 46 | 44 | 46 | 2,311,800 | 46 |
| 2024-09-27 | 46 | 47 | 46 | 46 | 287,300 | 46 |
| 2024-09-26 | 46 | 47 | 45 | 46 | 756,900 | 46 |
| 2024-09-25 | 46 | 47 | 45 | 46 | 1,542,300 | 46 |
| 2024-09-24 | 46 | 47 | 45 | 46 | 1,905,300 | 46 |
| 2024-09-20 | 46 | 47 | 45 | 45 | 1,003,600 | 45 |
| 2024-09-19 | 46 | 47 | 45 | 45 | 2,898,400 | 45 |
| 2024-09-18 | 46 | 47 | 45 | 46 | 2,473,700 | 46 |
| 2024-09-17 | 47 | 48 | 44 | 45 | 6,744,200 | 45 |
| 2024-09-13 | 49 | 49 | 46 | 47 | 10,136,000 | 47 |
| 2024-09-12 | 53 | 57 | 48 | 50 | 40,998,000 | 50 |
| 2024-09-11 | 44 | 56 | 43 | 49 | 45,937,000 | 49 |
| 2024-09-10 | 44 | 45 | 44 | 44 | 107,700 | 44 |
| 2024-09-09 | 43 | 45 | 42 | 44 | 1,105,400 | 44 |
| 2024-09-06 | 45 | 46 | 42 | 43 | 3,284,100 | 43 |
| 2024-09-05 | 46 | 46 | 45 | 45 | 373,700 | 45 |
| 2024-09-04 | 45 | 47 | 45 | 45 | 747,200 | 45 |
| 2024-09-03 | 45 | 47 | 45 | 47 | 756,000 | 47 |
| 2024-09-02 | 47 | 47 | 45 | 46 | 1,137,900 | 46 |
| 2024-08-30 | 47 | 47 | 46 | 46 | 433,900 | 46 |
| 2024-08-29 | 47 | 48 | 46 | 47 | 995,200 | 47 |
| 2024-08-28 | 47 | 48 | 46 | 47 | 582,400 | 47 |
| 2024-08-27 | 46 | 48 | 46 | 47 | 1,149,900 | 47 |
| 2024-08-26 | 46 | 48 | 46 | 48 | 1,410,800 | 48 |
| 2024-08-23 | 47 | 47 | 46 | 46 | 247,000 | 46 |
| 2024-08-22 | 47 | 48 | 46 | 47 | 882,700 | 47 |
| 2024-08-21 | 46 | 47 | 46 | 46 | 814,900 | 46 |
| 2024-08-20 | 48 | 48 | 46 | 46 | 1,009,800 | 46 |
| 2024-08-19 | 46 | 49 | 45 | 47 | 3,165,000 | 47 |
| 2024-08-16 | 46 | 46 | 44 | 45 | 999,300 | 45 |
| 2024-08-15 | 45 | 46 | 45 | 45 | 440,700 | 45 |
| 2024-08-14 | 45 | 46 | 44 | 46 | 1,117,500 | 46 |
| 2024-08-13 | 45 | 46 | 43 | 44 | 1,467,400 | 44 |
| 2024-08-09 | 46 | 47 | 44 | 45 | 4,575,700 | 45 |
| 2024-08-08 | 42 | 44 | 42 | 42 | 830,200 | 42 |
| 2024-08-07 | 40 | 43 | 40 | 42 | 1,867,400 | 42 |
| 2024-08-06 | 40 | 44 | 40 | 42 | 3,057,900 | 42 |
| 2024-08-05 | 45 | 46 | 37 | 37 | 5,399,400 | 37 |
| 2024-08-02 | 50 | 50 | 46 | 47 | 3,794,300 | 47 |
| 2024-08-01 | 50 | 52 | 49 | 52 | 2,851,800 | 52 |
| 2024-07-31 | 47 | 50 | 47 | 50 | 2,845,300 | 50 |
| 2024-07-30 | 47 | 48 | 47 | 47 | 418,400 | 47 |
| 2024-07-29 | 47 | 48 | 46 | 46 | 1,385,600 | 46 |
| 2024-07-26 | 48 | 48 | 46 | 47 | 793,600 | 47 |
| 2024-07-25 | 45 | 48 | 45 | 48 | 2,177,600 | 48 |
| 2024-07-24 | 47 | 47 | 45 | 46 | 1,516,300 | 46 |
| 2024-07-23 | 46 | 47 | 45 | 47 | 1,667,100 | 47 |
| 2024-07-22 | 47 | 47 | 45 | 45 | 1,067,400 | 45 |
| 2024-07-19 | 46 | 48 | 45 | 47 | 2,645,100 | 47 |
| 2024-07-18 | 45 | 46 | 44 | 46 | 1,042,500 | 46 |
| 2024-07-17 | 44 | 47 | 44 | 45 | 2,076,000 | 45 |
| 2024-07-16 | 44 | 45 | 44 | 45 | 728,700 | 45 |
| 2024-07-12 | 44 | 44 | 43 | 44 | 466,200 | 44 |
| 2024-07-11 | 44 | 44 | 43 | 44 | 650,000 | 44 |
| 2024-07-10 | 45 | 45 | 44 | 44 | 1,334,200 | 44 |
| 2024-07-09 | 45 | 45 | 44 | 45 | 930,900 | 45 |
| 2024-07-08 | 44 | 45 | 44 | 44 | 525,000 | 44 |
| 2024-07-05 | 45 | 45 | 44 | 44 | 179,100 | 44 |
| 2024-07-04 | 44 | 45 | 44 | 44 | 279,900 | 44 |
| 2024-07-03 | 45 | 45 | 44 | 44 | 247,600 | 44 |
| 2024-07-02 | 44 | 45 | 44 | 44 | 221,200 | 44 |
| 2024-07-01 | 45 | 45 | 44 | 44 | 183,700 | 44 |
| 2024-06-28 | 45 | 45 | 44 | 45 | 246,800 | 45 |
| 2024-06-27 | 44 | 45 | 44 | 44 | 445,600 | 44 |
| 2024-06-26 | 45 | 45 | 43 | 44 | 835,000 | 44 |
| 2024-06-25 | 44 | 45 | 44 | 44 | 186,900 | 44 |
| 2024-06-24 | 44 | 45 | 43 | 45 | 563,200 | 45 |
| 2024-06-21 | 44 | 45 | 43 | 44 | 1,235,200 | 44 |
| 2024-06-20 | 45 | 45 | 44 | 44 | 340,000 | 44 |
| 2024-06-19 | 45 | 45 | 44 | 44 | 235,000 | 44 |
| 2024-06-18 | 45 | 45 | 44 | 44 | 148,000 | 44 |
| 2024-06-17 | 44 | 45 | 44 | 44 | 150,200 | 44 |
| 2024-06-14 | 44 | 45 | 44 | 45 | 493,600 | 45 |
| 2024-06-13 | 45 | 46 | 45 | 45 | 272,400 | 45 |
| 2024-06-12 | 45 | 46 | 44 | 45 | 384,300 | 45 |
| 2024-06-11 | 45 | 46 | 44 | 45 | 594,100 | 45 |
| 2024-06-10 | 45 | 46 | 44 | 45 | 860,100 | 45 |
| 2024-06-07 | 45 | 45 | 44 | 44 | 98,200 | 44 |
| 2024-06-06 | 45 | 46 | 44 | 44 | 775,700 | 44 |
| 2024-06-05 | 45 | 46 | 45 | 45 | 285,800 | 45 |
| 2024-06-04 | 45 | 46 | 44 | 46 | 693,900 | 46 |
| 2024-06-03 | 44 | 45 | 44 | 44 | 79,500 | 44 |
| 2024-05-31 | 44 | 45 | 43 | 45 | 684,900 | 45 |
| 2024-05-30 | 44 | 45 | 43 | 44 | 1,403,900 | 44 |
| 2024-05-29 | 45 | 45 | 44 | 44 | 282,900 | 44 |
| 2024-05-28 | 45 | 45 | 44 | 45 | 347,200 | 45 |
| 2024-05-27 | 45 | 45 | 44 | 45 | 365,900 | 45 |
| 2024-05-24 | 45 | 45 | 44 | 45 | 345,000 | 45 |
| 2024-05-23 | 47 | 47 | 44 | 44 | 1,866,700 | 44 |
| 2024-05-22 | 47 | 48 | 46 | 46 | 709,400 | 46 |
| 2024-05-21 | 47 | 47 | 46 | 46 | 172,500 | 46 |
| 2024-05-20 | 46 | 48 | 45 | 47 | 1,592,400 | 47 |
| 2024-05-17 | 45 | 46 | 44 | 46 | 692,200 | 46 |
| 2024-05-16 | 45 | 46 | 44 | 45 | 1,110,800 | 45 |
| 2024-05-15 | 46 | 46 | 45 | 45 | 276,100 | 45 |
| 2024-05-14 | 44 | 46 | 44 | 45 | 572,900 | 45 |
| 2024-05-13 | 45 | 45 | 44 | 45 | 711,000 | 45 |
| 2024-05-10 | 46 | 46 | 45 | 45 | 270,700 | 45 |
| 2024-05-09 | 45 | 46 | 45 | 45 | 218,600 | 45 |
| 2024-05-08 | 45 | 46 | 45 | 45 | 681,700 | 45 |
| 2024-05-07 | 45 | 46 | 45 | 45 | 357,900 | 45 |
| 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