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
2024-03-0139940239940114,000401
2024-02-293943983933986,000398
2024-02-2839839939339511,500395
2024-02-2740140139339819,500398
2024-02-2640640639739813,900398
2024-02-2240340339840114,300401
2024-02-2141041040140113,000401
2024-02-2040841540340426,600404
2024-02-19410424403408119,600408
2024-02-1639740139540110,900401
2024-02-1539240239139720,200397
2024-02-1439439438939021,900390
2024-02-1340140139739717,100397
2024-02-0939740339540318,500403
2024-02-0839940539739718,100397
2024-02-074004003983994,000399
2024-02-0640840840140110,600401
2024-02-0539840839840839,900408
2024-02-023983983953987,900398
2024-02-013933973933957,200395
2024-01-3140040139439717,200397
2024-01-304004013994013,800401
2024-01-2940040440040056,500400
2024-01-2639339939239917,200399
2024-01-253883933883935,300393
2024-01-2438639038538713,300387
2024-01-2339639638338435,600384
2024-01-2239639839339628,800396
2024-01-194004003953969,700396
2024-01-1839039638939624,800396
2024-01-1739439538938914,300389
2024-01-1639439438839223,500392
2024-01-1539640038239688,200396
2024-01-1238138537738029,900380
2024-01-1137638137138130,900381
2024-01-1037738137437920,600379
2024-01-0938338337837915,700379
2024-01-0538939038038317,300383
2024-01-0437639137538921,300389

分割・併合履歴 : [2021-05-28]1株→2株