3645 (株)メディカル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
2023-06-09	393	395	391	392	32,000	392
2023-06-08	393	394	391	393	29,400	393
2023-06-07	392	395	392	394	31,900	394
2023-06-06	393	395	392	393	24,900	393
2023-06-05	391	395	391	395	32,600	395
2023-06-02	395	396	393	394	12,600	394
2023-06-01	393	396	393	396	33,900	396
2023-05-31	392	397	391	393	31,700	393
2023-05-30	391	396	391	394	27,800	394
2023-05-29	397	400	396	399	41,900	399
2023-05-26	396	401	394	397	86,700	397
2023-05-25	401	404	398	400	33,500	400
2023-05-24	401	404	401	402	15,700	402
2023-05-23	400	404	399	401	34,200	401
2023-05-22	400	401	399	400	12,400	400
2023-05-19	397	400	397	398	14,100	398
2023-05-18	399	400	395	398	39,800	398
2023-05-17	396	399	395	399	37,200	399
2023-05-16	399	400	395	398	34,300	398
2023-05-15	402	402	396	399	24,900	399
2023-05-12	402	402	398	400	28,600	400
2023-05-11	403	403	399	402	30,500	402
2023-05-10	403	404	400	403	8,600	403
2023-05-09	401	407	400	400	38,400	400
2023-05-08	399	403	399	401	33,400	401
2023-05-02	397	399	395	399	37,600	399
2023-05-01	397	401	396	398	45,100	398
2023-04-28	399	399	395	396	42,800	396
2023-04-27	398	399	394	399	33,500	399
2023-04-26	398	400	395	398	36,000	398
2023-04-25	398	399	397	398	15,500	398
2023-04-24	395	398	394	398	19,000	398
2023-04-21	400	400	393	395	60,800	395
2023-04-20	400	401	399	401	8,700	401
2023-04-19	400	403	398	400	20,500	400
2023-04-18	396	402	395	400	48,300	400
2023-04-17	410	410	395	398	126,400	398
2023-04-14	411	422	409	411	76,300	411
2023-04-13	403	419	403	419	56,100	419
2023-04-12	406	409	402	404	14,700	404
2023-04-11	406	408	400	406	26,300	406
2023-04-10	401	403	399	402	20,900	402
2023-04-07	402	404	400	400	12,200	400
2023-04-06	401	403	400	401	6,900	401
2023-04-05	402	406	400	401	24,500	401
2023-04-04	412	412	405	405	24,600	405
2023-04-03	411	413	406	411	23,800	411
2023-03-31	399	408	399	406	23,300	406
2023-03-30	395	404	395	399	23,600	399
2023-03-29	395	405	395	400	26,000	400
2023-03-28	399	401	398	398	14,400	398
2023-03-27	400	400	398	399	7,000	399
2023-03-24	398	399	395	399	4,800	399
2023-03-23	394	398	392	398	7,600	398
2023-03-22	392	400	392	400	153,400	400
2023-03-20	396	398	390	390	28,800	390
2023-03-17	402	402	394	395	15,600	395
2023-03-16	395	398	392	396	21,500	396
2023-03-15	398	402	395	399	14,200	399
2023-03-14	407	407	395	396	49,400	396
2023-03-13	411	412	404	407	23,000	407
2023-03-10	412	415	406	415	23,100	415
2023-03-09	416	417	411	415	10,400	415
2023-03-08	417	417	410	416	34,900	416
2023-03-07	407	418	407	416	35,500	416
2023-03-06	406	408	404	407	6,900	407
2023-03-03	400	409	400	409	37,700	409
2023-03-02	405	408	399	401	41,100	401
2023-03-01	406	411	405	410	26,100	410
2023-02-28	410	416	405	416	30,600	416
2023-02-27	405	411	405	410	15,200	410
2023-02-24	407	410	405	405	23,900	405
2023-02-22	412	412	404	405	41,800	405
2023-02-21	419	419	416	416	8,600	416
2023-02-20	411	420	408	419	25,700	419
2023-02-17	414	418	405	408	40,600	408
2023-02-16	413	413	407	413	8,900	413
2023-02-15	421	421	407	407	24,000	407
2023-02-14	405	420	401	420	90,500	420
2023-02-13	397	406	394	405	37,000	405
2023-02-10	400	400	396	397	10,000	397
2023-02-09	401	401	399	399	6,000	399
2023-02-08	403	405	397	398	19,500	398
2023-02-07	398	403	398	403	9,800	403
2023-02-06	401	403	398	398	10,400	398
2023-02-03	405	405	401	401	7,500	401
2023-02-02	400	409	400	405	39,100	405
2023-02-01	396	406	394	400	42,100	400
2023-01-31	397	397	390	393	37,700	393
2023-01-30	396	398	393	397	29,300	397
2023-01-27	399	399	394	396	28,900	396
2023-01-26	400	404	394	399	59,100	399
2023-01-25	403	403	390	398	106,700	398
2023-01-24	407	407	400	406	36,300	406
2023-01-23	402	404	402	403	15,900	403
2023-01-20	405	405	399	404	24,600	404
2023-01-19	400	406	397	404	25,500	404
2023-01-18	400	404	395	401	20,200	401
2023-01-17	402	402	395	400	40,300	400
2023-01-16	401	404	397	401	106,000	401
2023-01-13	410	421	406	416	72,400	416
2023-01-12	407	416	407	410	21,500	410
2023-01-11	403	410	403	408	12,300	408
2023-01-10	403	414	402	402	43,700	402
2023-01-06	400	405	400	402	18,400	402
2023-01-05	403	406	401	405	24,100	405
2023-01-04	406	408	401	403	49,900	403

分割・併合履歴： [2021-05-28]1株→2株

3645 (株)メディカルネット の時系列データ [2023年度]

3645 (株)メディカルネットの時系列データ [2023年度]