3645 (株)メディカルネット 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 327 | 328 | 325 | 326 | 6,700 | 326 |
| 2025-05-08 | 327 | 327 | 325 | 327 | 11,200 | 327 |
| 2025-05-07 | 327 | 328 | 326 | 327 | 10,600 | 327 |
| 2025-05-02 | 325 | 327 | 323 | 327 | 12,400 | 327 |
| 2025-05-01 | 322 | 325 | 321 | 325 | 12,300 | 325 |
| 2025-04-30 | 319 | 321 | 318 | 321 | 7,100 | 321 |
| 2025-04-28 | 314 | 318 | 314 | 318 | 13,300 | 318 |
| 2025-04-25 | 311 | 315 | 310 | 314 | 11,700 | 314 |
| 2025-04-24 | 313 | 313 | 308 | 308 | 13,400 | 308 |
| 2025-04-23 | 308 | 310 | 306 | 310 | 9,800 | 310 |
| 2025-04-22 | 305 | 308 | 304 | 307 | 10,100 | 307 |
| 2025-04-21 | 303 | 305 | 303 | 305 | 12,500 | 305 |
| 2025-04-18 | 303 | 304 | 302 | 303 | 5,800 | 303 |
| 2025-04-17 | 298 | 303 | 297 | 303 | 8,500 | 303 |
| 2025-04-16 | 298 | 298 | 295 | 297 | 8,800 | 297 |
| 2025-04-15 | 296 | 297 | 294 | 296 | 12,900 | 296 |
| 2025-04-14 | 300 | 300 | 292 | 296 | 15,500 | 296 |
| 2025-04-11 | 289 | 293 | 285 | 292 | 16,900 | 292 |
| 2025-04-10 | 290 | 296 | 286 | 289 | 35,500 | 289 |
| 2025-04-09 | 292 | 292 | 280 | 284 | 26,900 | 284 |
| 2025-04-08 | 284 | 287 | 281 | 284 | 18,600 | 284 |
| 2025-04-07 | 270 | 289 | 264 | 270 | 51,100 | 270 |
| 2025-04-04 | 309 | 309 | 284 | 294 | 58,900 | 294 |
| 2025-04-03 | 314 | 314 | 308 | 311 | 32,000 | 311 |
| 2025-04-02 | 318 | 318 | 315 | 317 | 10,800 | 317 |
| 2025-04-01 | 323 | 323 | 315 | 315 | 13,000 | 315 |
| 2025-03-31 | 323 | 323 | 316 | 316 | 20,000 | 316 |
| 2025-03-28 | 324 | 324 | 319 | 320 | 9,500 | 320 |
| 2025-03-27 | 324 | 324 | 320 | 320 | 10,000 | 320 |
| 2025-03-26 | 324 | 324 | 320 | 322 | 11,600 | 322 |
| 2025-03-25 | 327 | 327 | 324 | 325 | 11,000 | 325 |
| 2025-03-24 | 328 | 333 | 325 | 325 | 11,500 | 325 |
| 2025-03-21 | 325 | 331 | 324 | 327 | 14,800 | 327 |
| 2025-03-19 | 318 | 325 | 318 | 323 | 19,100 | 323 |
| 2025-03-18 | 317 | 317 | 315 | 315 | 6,800 | 315 |
| 2025-03-17 | 313 | 316 | 313 | 315 | 7,500 | 315 |
| 2025-03-14 | 320 | 323 | 306 | 313 | 93,800 | 313 |
| 2025-03-13 | 312 | 320 | 310 | 320 | 386,100 | 320 |
| 2025-03-12 | 316 | 316 | 312 | 312 | 6,500 | 312 |
| 2025-03-11 | 314 | 315 | 312 | 315 | 3,300 | 315 |
| 2025-03-10 | 312 | 314 | 310 | 314 | 14,300 | 314 |
| 2025-03-07 | 311 | 312 | 310 | 312 | 4,900 | 312 |
| 2025-03-06 | 311 | 314 | 310 | 311 | 7,800 | 311 |
| 2025-03-05 | 312 | 313 | 311 | 311 | 12,700 | 311 |
| 2025-03-04 | 311 | 313 | 309 | 313 | 13,900 | 313 |
| 2025-03-03 | 318 | 318 | 310 | 311 | 21,400 | 311 |
| 2025-02-28 | 311 | 311 | 304 | 310 | 20,700 | 310 |
| 2025-02-27 | 311 | 312 | 309 | 312 | 17,000 | 312 |
| 2025-02-26 | 311 | 311 | 309 | 311 | 5,600 | 311 |
| 2025-02-25 | 315 | 315 | 310 | 311 | 7,800 | 311 |
| 2025-02-21 | 318 | 318 | 310 | 312 | 16,400 | 312 |
| 2025-02-20 | 318 | 319 | 308 | 316 | 42,900 | 316 |
| 2025-02-19 | 313 | 318 | 313 | 317 | 21,000 | 317 |
| 2025-02-18 | 325 | 325 | 313 | 314 | 54,000 | 314 |
| 2025-02-17 | 326 | 327 | 323 | 324 | 7,500 | 324 |
| 2025-02-14 | 328 | 329 | 325 | 325 | 9,400 | 325 |
| 2025-02-13 | 329 | 330 | 328 | 328 | 8,700 | 328 |
| 2025-02-12 | 330 | 330 | 326 | 329 | 7,500 | 329 |
| 2025-02-10 | 328 | 329 | 327 | 328 | 5,300 | 328 |
| 2025-02-07 | 323 | 328 | 323 | 326 | 4,100 | 326 |
| 2025-02-06 | 322 | 328 | 322 | 322 | 6,200 | 322 |
| 2025-02-05 | 327 | 328 | 322 | 322 | 4,900 | 322 |
| 2025-02-04 | 330 | 330 | 324 | 325 | 16,300 | 325 |
| 2025-02-03 | 334 | 334 | 330 | 330 | 5,700 | 330 |
| 2025-01-31 | 334 | 335 | 331 | 334 | 8,100 | 334 |
| 2025-01-30 | 327 | 338 | 327 | 334 | 26,900 | 334 |
| 2025-01-29 | 321 | 327 | 320 | 327 | 15,700 | 327 |
| 2025-01-28 | 322 | 324 | 320 | 321 | 16,100 | 321 |
| 2025-01-27 | 319 | 322 | 318 | 321 | 15,200 | 321 |
| 2025-01-24 | 312 | 317 | 312 | 315 | 12,400 | 315 |
| 2025-01-23 | 312 | 313 | 310 | 312 | 9,100 | 312 |
| 2025-01-22 | 312 | 314 | 310 | 311 | 20,200 | 311 |
| 2025-01-21 | 313 | 314 | 312 | 312 | 6,700 | 312 |
| 2025-01-20 | 313 | 314 | 312 | 313 | 11,600 | 313 |
| 2025-01-17 | 314 | 314 | 312 | 314 | 3,400 | 314 |
| 2025-01-16 | 314 | 316 | 313 | 314 | 11,700 | 314 |
| 2025-01-15 | 320 | 320 | 314 | 314 | 25,400 | 314 |
| 2025-01-14 | 322 | 324 | 322 | 322 | 16,100 | 322 |
| 2025-01-10 | 320 | 322 | 318 | 322 | 15,600 | 322 |
| 2025-01-09 | 315 | 321 | 313 | 320 | 33,900 | 320 |
| 2025-01-08 | 316 | 316 | 311 | 315 | 27,900 | 315 |
| 2025-01-07 | 317 | 319 | 313 | 316 | 10,300 | 316 |
| 2025-01-06 | 321 | 321 | 316 | 318 | 15,800 | 318 |
分割・併合履歴 ： [2021-05-28]1株→2株