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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 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