3645 (株)メディカルネット 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 380 | 380 | 376 | 377 | 12,400 | 377 |
| 2024-04-23 | 383 | 385 | 378 | 378 | 20,900 | 378 |
| 2024-04-22 | 381 | 383 | 380 | 383 | 7,000 | 383 |
| 2024-04-19 | 382 | 383 | 375 | 381 | 11,000 | 381 |
| 2024-04-18 | 382 | 383 | 376 | 378 | 32,200 | 378 |
| 2024-04-17 | 382 | 386 | 382 | 383 | 9,200 | 383 |
| 2024-04-16 | 396 | 396 | 380 | 381 | 33,200 | 381 |
| 2024-04-15 | 390 | 397 | 385 | 394 | 87,800 | 394 |
| 2024-04-12 | 419 | 429 | 417 | 422 | 41,500 | 422 |
| 2024-04-11 | 413 | 417 | 410 | 417 | 9,500 | 417 |
| 2024-04-10 | 415 | 418 | 413 | 413 | 9,200 | 413 |
| 2024-04-09 | 417 | 417 | 413 | 415 | 10,500 | 415 |
| 2024-04-08 | 410 | 415 | 409 | 412 | 11,400 | 412 |
| 2024-04-05 | 414 | 414 | 404 | 407 | 18,100 | 407 |
| 2024-04-04 | 415 | 416 | 414 | 414 | 10,300 | 414 |
| 2024-04-03 | 425 | 433 | 414 | 415 | 61,300 | 415 |
| 2024-04-02 | 422 | 425 | 418 | 425 | 27,200 | 425 |
| 2024-04-01 | 418 | 422 | 415 | 420 | 25,200 | 420 |
| 2024-03-29 | 414 | 418 | 412 | 415 | 32,100 | 415 |
| 2024-03-28 | 408 | 414 | 406 | 411 | 96,800 | 411 |
| 2024-03-27 | 411 | 411 | 405 | 409 | 84,400 | 409 |
| 2024-03-26 | 407 | 412 | 405 | 407 | 15,800 | 407 |
| 2024-03-25 | 409 | 410 | 406 | 407 | 9,800 | 407 |
| 2024-03-22 | 404 | 409 | 404 | 409 | 15,000 | 409 |
| 2024-03-21 | 408 | 410 | 404 | 404 | 16,100 | 404 |
| 2024-03-19 | 400 | 408 | 400 | 408 | 308,100 | 408 |
| 2024-03-18 | 403 | 404 | 401 | 403 | 6,300 | 403 |
| 2024-03-15 | 403 | 411 | 403 | 403 | 22,300 | 403 |
| 2024-03-14 | 404 | 404 | 399 | 404 | 11,400 | 404 |
| 2024-03-13 | 400 | 404 | 397 | 404 | 7,200 | 404 |
| 2024-03-12 | 397 | 400 | 393 | 400 | 7,100 | 400 |
| 2024-03-11 | 400 | 400 | 392 | 396 | 16,100 | 396 |
| 2024-03-08 | 395 | 399 | 393 | 399 | 13,200 | 399 |
| 2024-03-07 | 392 | 397 | 390 | 395 | 10,200 | 395 |
| 2024-03-06 | 383 | 395 | 380 | 395 | 37,000 | 395 |
| 2024-03-05 | 391 | 391 | 379 | 383 | 35,200 | 383 |
| 2024-03-04 | 400 | 400 | 390 | 391 | 25,800 | 391 |
| 2024-03-01 | 399 | 402 | 399 | 401 | 14,000 | 401 |
| 2024-02-29 | 394 | 398 | 393 | 398 | 6,000 | 398 |
| 2024-02-28 | 398 | 399 | 393 | 395 | 11,500 | 395 |
| 2024-02-27 | 401 | 401 | 393 | 398 | 19,500 | 398 |
| 2024-02-26 | 406 | 406 | 397 | 398 | 13,900 | 398 |
| 2024-02-22 | 403 | 403 | 398 | 401 | 14,300 | 401 |
| 2024-02-21 | 410 | 410 | 401 | 401 | 13,000 | 401 |
| 2024-02-20 | 408 | 415 | 403 | 404 | 26,600 | 404 |
| 2024-02-19 | 410 | 424 | 403 | 408 | 119,600 | 408 |
| 2024-02-16 | 397 | 401 | 395 | 401 | 10,900 | 401 |
| 2024-02-15 | 392 | 402 | 391 | 397 | 20,200 | 397 |
| 2024-02-14 | 394 | 394 | 389 | 390 | 21,900 | 390 |
| 2024-02-13 | 401 | 401 | 397 | 397 | 17,100 | 397 |
| 2024-02-09 | 397 | 403 | 395 | 403 | 18,500 | 403 |
| 2024-02-08 | 399 | 405 | 397 | 397 | 18,100 | 397 |
| 2024-02-07 | 400 | 400 | 398 | 399 | 4,000 | 399 |
| 2024-02-06 | 408 | 408 | 401 | 401 | 10,600 | 401 |
| 2024-02-05 | 398 | 408 | 398 | 408 | 39,900 | 408 |
| 2024-02-02 | 398 | 398 | 395 | 398 | 7,900 | 398 |
| 2024-02-01 | 393 | 397 | 393 | 395 | 7,200 | 395 |
| 2024-01-31 | 400 | 401 | 394 | 397 | 17,200 | 397 |
| 2024-01-30 | 400 | 401 | 399 | 401 | 3,800 | 401 |
| 2024-01-29 | 400 | 404 | 400 | 400 | 56,500 | 400 |
| 2024-01-26 | 393 | 399 | 392 | 399 | 17,200 | 399 |
| 2024-01-25 | 388 | 393 | 388 | 393 | 5,300 | 393 |
| 2024-01-24 | 386 | 390 | 385 | 387 | 13,300 | 387 |
| 2024-01-23 | 396 | 396 | 383 | 384 | 35,600 | 384 |
| 2024-01-22 | 396 | 398 | 393 | 396 | 28,800 | 396 |
| 2024-01-19 | 400 | 400 | 395 | 396 | 9,700 | 396 |
| 2024-01-18 | 390 | 396 | 389 | 396 | 24,800 | 396 |
| 2024-01-17 | 394 | 395 | 389 | 389 | 14,300 | 389 |
| 2024-01-16 | 394 | 394 | 388 | 392 | 23,500 | 392 |
| 2024-01-15 | 396 | 400 | 382 | 396 | 88,200 | 396 |
| 2024-01-12 | 381 | 385 | 377 | 380 | 29,900 | 380 |
| 2024-01-11 | 376 | 381 | 371 | 381 | 30,900 | 381 |
| 2024-01-10 | 377 | 381 | 374 | 379 | 20,600 | 379 |
| 2024-01-09 | 383 | 383 | 378 | 379 | 15,700 | 379 |
| 2024-01-05 | 389 | 390 | 380 | 383 | 17,300 | 383 |
| 2024-01-04 | 376 | 391 | 375 | 389 | 21,300 | 389 |
分割・併合履歴 ： [2021-05-28]1株→2株
