3645 (株)メディカルネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	467	467	447	459	107,500	459
2021-12-29	453	467	453	463	111,600	463
2021-12-28	449	454	445	445	203,600	445
2021-12-27	459	459	445	447	139,000	447
2021-12-24	466	470	456	460	107,900	460
2021-12-23	472	477	463	463	75,500	463
2021-12-22	461	476	460	470	101,100	470
2021-12-21	457	464	447	457	87,500	457
2021-12-20	446	464	443	445	146,400	445
2021-12-17	481	484	457	457	273,600	457
2021-12-16	500	505	484	484	89,000	484
2021-12-15	480	494	479	488	84,500	488
2021-12-14	486	492	478	481	122,200	481
2021-12-13	491	499	484	489	99,100	489
2021-12-10	499	500	483	485	130,300	485
2021-12-09	520	520	498	504	121,800	504
2021-12-08	516	523	509	517	160,800	517
2021-12-07	498	508	497	506	172,500	506
2021-12-06	504	504	480	490	285,300	490
2021-12-03	494	509	487	509	189,800	509
2021-12-02	496	503	480	486	253,500	486
2021-12-01	519	524	489	501	363,800	501
2021-11-30	538	552	505	509	358,000	509
2021-11-29	538	562	523	526	224,800	526
2021-11-26	572	573	536	548	270,200	548
2021-11-25	589	597	573	578	126,200	578
2021-11-24	607	607	579	586	176,100	586
2021-11-22	593	608	587	600	102,200	600
2021-11-19	609	614	594	595	106,800	595
2021-11-18	609	612	596	607	133,900	607
2021-11-17	612	627	605	610	212,600	610
2021-11-16	609	612	582	604	244,000	604
2021-11-15	598	607	591	602	121,600	602
2021-11-12	579	591	569	589	175,800	589
2021-11-11	586	592	578	581	108,100	581
2021-11-10	587	604	578	587	188,000	587
2021-11-09	599	611	584	587	156,300	587
2021-11-08	617	619	590	597	200,400	597
2021-11-05	625	627	598	607	285,100	607
2021-11-04	643	651	619	631	309,000	631
2021-11-02	651	672	637	639	1,066,000	639
2021-11-01	603	635	602	633	395,900	633
2021-10-29	604	608	589	594	210,800	594
2021-10-28	605	620	593	608	306,800	608
2021-10-27	583	610	578	604	423,900	604
2021-10-26	574	592	564	583	357,000	583
2021-10-25	593	595	560	561	545,400	561
2021-10-22	590	611	586	598	455,900	598
2021-10-21	627	635	580	587	683,500	587
2021-10-20	616	634	611	628	391,600	628
2021-10-19	640	643	612	617	711,800	617
2021-10-18	641	668	631	649	827,900	649
2021-10-15	676	704	625	648	2,789,100	648
2021-10-14	650	726	616	686	6,417,100	686
2021-10-13	570	648	562	648	4,433,000	648
2021-10-12	571	571	547	548	240,900	548
2021-10-11	550	580	546	575	235,900	575
2021-10-08	529	554	529	550	196,800	550
2021-10-07	523	535	516	523	150,400	523
2021-10-06	565	567	513	520	404,000	520
2021-10-05	545	567	528	561	247,100	561
2021-10-04	582	584	548	555	202,300	555
2021-10-01	571	597	566	573	198,300	573
2021-09-30	590	598	572	581	162,800	581
2021-09-29	563	583	562	580	84,900	580
2021-09-28	581	595	569	573	105,100	573
2021-09-27	577	588	576	580	84,300	580
2021-09-24	557	583	554	572	160,700	572
2021-09-22	552	566	537	547	156,300	547
2021-09-21	545	563	540	561	145,300	561
2021-09-17	550	580	549	564	228,900	564
2021-09-16	568	568	534	545	219,800	545
2021-09-15	568	573	555	568	146,200	568
2021-09-14	592	597	569	574	211,300	574
2021-09-13	600	600	584	590	116,100	590
2021-09-10	590	604	590	599	166,300	599
2021-09-09	586	596	581	595	174,800	595
2021-09-08	569	590	565	590	194,700	590
2021-09-07	562	574	557	570	112,300	570
2021-09-06	565	573	554	562	116,800	562
2021-09-03	559	572	559	564	103,600	564
2021-09-02	564	572	550	561	150,200	561
2021-09-01	553	565	532	561	196,400	561
2021-08-31	560	584	552	554	362,200	554
2021-08-30	542	576	540	568	354,800	568
2021-08-27	524	540	521	533	86,400	533
2021-08-26	520	530	515	529	123,400	529
2021-08-25	520	531	517	518	148,900	518
2021-08-24	503	532	502	522	343,500	522
2021-08-23	486	505	486	495	140,100	495
2021-08-20	490	495	475	478	147,200	478
2021-08-19	487	505	483	483	152,700	483
2021-08-18	482	495	464	492	280,100	492
2021-08-17	500	504	485	487	161,400	487
2021-08-16	530	530	474	493	607,500	493
2021-08-13	547	558	528	535	240,700	535
2021-08-12	535	575	534	552	448,000	552
2021-08-11	517	536	517	530	122,300	530
2021-08-10	504	525	501	523	171,800	523
2021-08-06	502	518	502	509	109,200	509
2021-08-05	501	518	501	502	181,300	502
2021-08-04	513	514	502	503	142,700	503
2021-08-03	511	524	511	514	75,400	514
2021-08-02	510	523	504	517	108,400	517
2021-07-30	518	538	500	506	184,200	506
2021-07-29	516	518	506	512	101,400	512
2021-07-28	518	520	505	506	186,100	506
2021-07-27	535	535	513	518	202,000	518
2021-07-26	543	543	526	527	128,800	527
2021-07-21	540	548	530	534	243,700	534
2021-07-20	541	556	521	522	415,400	522
2021-07-19	574	574	551	551	409,500	551
2021-07-16	557	580	557	574	478,900	574
2021-07-15	570	581	550	576	1,219,300	576
2021-07-14	595	605	590	600	471,300	600
2021-07-13	599	602	588	592	201,700	592
2021-07-12	593	605	582	600	185,100	600
2021-07-09	568	595	556	595	359,700	595
2021-07-08	600	601	564	579	584,000	579
2021-07-07	615	631	596	607	466,900	607
2021-07-06	643	648	611	619	491,100	619
2021-07-05	658	689	645	650	565,000	650
2021-07-02	670	684	642	646	568,400	646
2021-07-01	639	663	615	660	612,100	660
2021-06-30	609	642	594	630	316,700	630
2021-06-29	601	607	593	607	89,100	607
2021-06-28	599	604	592	597	90,500	597
2021-06-25	595	600	588	597	80,700	597
2021-06-24	596	605	585	592	141,300	592
2021-06-23	601	615	594	600	159,700	600
2021-06-22	592	614	581	605	464,000	605
2021-06-21	579	581	561	562	163,000	562
2021-06-18	595	616	582	586	270,300	586
2021-06-17	597	598	580	586	146,900	586
2021-06-16	605	610	582	593	367,200	593
2021-06-15	614	619	603	606	111,000	606
2021-06-14	615	628	597	609	136,500	609
2021-06-11	616	627	605	610	86,100	610
2021-06-10	628	632	611	613	95,500	613
2021-06-09	620	632	617	625	128,700	625
2021-06-08	610	614	602	611	88,400	611
2021-06-07	615	620	600	604	84,900	604
2021-06-04	631	635	600	613	235,900	613
2021-06-03	627	639	620	621	84,200	621
2021-06-02	630	660	626	627	167,600	627
2021-06-01	655	655	614	623	210,400	623
2021-05-31	660	675	641	645	208,100	645
2021-05-28	660	730	652	665	266,000	665
2021-05-27	1,400	1,400	1,345	1,347	115,900	673.50
2021-05-26	1,417	1,427	1,385	1,400	101,300	700
2021-05-25	1,371	1,412	1,371	1,406	116,400	703
2021-05-24	1,385	1,418	1,355	1,359	136,700	679.50
2021-05-21	1,340	1,392	1,336	1,381	173,500	690.50
2021-05-20	1,339	1,356	1,306	1,336	148,200	668
2021-05-19	1,312	1,360	1,312	1,341	211,100	670.50
2021-05-18	1,275	1,349	1,268	1,331	267,500	665.50
2021-05-17	1,304	1,340	1,234	1,267	304,200	633.50
2021-05-14	1,320	1,349	1,305	1,313	185,500	656.50
2021-05-13	1,317	1,377	1,292	1,319	344,200	659.50
2021-05-12	1,407	1,428	1,288	1,344	497,800	672
2021-05-11	1,420	1,433	1,357	1,400	309,500	700
2021-05-10	1,432	1,468	1,405	1,435	367,700	717.50
2021-05-07	1,550	1,550	1,382	1,405	727,500	702.50
2021-05-06	1,560	1,584	1,530	1,550	359,900	775
2021-04-30	1,601	1,638	1,540	1,564	585,900	782
2021-04-28	1,541	1,615	1,510	1,605	824,300	802.50
2021-04-27	1,525	1,678	1,510	1,581	2,418,400	790.50
2021-04-26	1,484	1,523	1,404	1,416	610,200	708
2021-04-23	1,406	1,594	1,395	1,484	1,190,200	742
2021-04-22	1,454	1,491	1,378	1,420	705,800	710
2021-04-21	1,398	1,512	1,384	1,454	685,100	727
2021-04-20	1,427	1,521	1,390	1,428	907,600	714
2021-04-19	1,388	1,444	1,354	1,432	417,000	716
2021-04-16	1,318	1,426	1,294	1,409	620,300	704.50
2021-04-15	1,232	1,338	1,232	1,333	706,700	666.50
2021-04-14	1,177	1,253	1,175	1,231	341,200	615.50
2021-04-13	1,160	1,200	1,157	1,168	318,700	584
2021-04-12	1,132	1,189	1,111	1,180	522,900	590
2021-04-09	1,199	1,207	1,107	1,148	665,500	574
2021-04-08	1,259	1,259	1,182	1,211	570,200	605.50
2021-04-07	1,164	1,314	1,152	1,266	873,200	633
2021-04-06	1,126	1,171	1,116	1,164	212,400	582
2021-04-05	1,131	1,162	1,090	1,126	222,500	563
2021-04-02	1,074	1,151	1,070	1,126	342,400	563
2021-04-01	1,057	1,076	1,050	1,071	126,400	535.50
2021-03-31	1,039	1,080	1,037	1,059	146,900	529.50
2021-03-30	1,015	1,041	1,015	1,041	68,700	520.50
2021-03-29	1,045	1,059	1,006	1,015	163,100	507.50
2021-03-26	1,014	1,034	1,000	1,034	103,700	517
2021-03-25	966	1,019	959	1,016	134,900	508
2021-03-24	990	1,060	977	981	246,000	490.50
2021-03-23	996	1,056	991	1,007	180,500	503.50
2021-03-22	1,018	1,037	988	1,000	92,200	500
2021-03-19	958	1,017	956	1,005	109,300	502.50
2021-03-18	962	980	951	973	77,700	486.50
2021-03-17	960	964	945	960	41,100	480
2021-03-16	953	971	940	963	48,500	481.50
2021-03-15	954	955	927	946	52,500	473
2021-03-12	934	949	926	944	70,400	472
2021-03-11	905	921	899	920	48,500	460
2021-03-10	912	915	896	905	74,800	452.50
2021-03-09	886	909	872	902	66,900	451
2021-03-08	914	926	884	889	90,400	444.50
2021-03-05	940	952	859	899	411,900	449.50
2021-03-04	955	966	935	955	114,800	477.50
2021-03-03	995	1,005	963	967	122,400	483.50
2021-03-02	1,000	1,032	975	1,000	202,600	500
2021-03-01	964	996	950	985	137,800	492.50
2021-02-26	945	960	917	949	197,500	474.50
2021-02-25	982	1,000	966	969	121,500	484.50
2021-02-24	1,010	1,015	955	963	179,500	481.50
2021-02-22	994	1,035	991	1,027	162,400	513.50
2021-02-19	993	1,011	965	974	160,900	487
2021-02-18	1,048	1,068	1,003	1,011	255,200	505.50
2021-02-17	1,008	1,046	1,000	1,034	187,400	517
2021-02-16	986	1,048	983	1,002	371,600	501
2021-02-15	997	1,017	983	983	171,500	491.50
2021-02-12	955	993	941	985	104,800	492.50
2021-02-10	950	968	932	957	80,500	478.50
2021-02-09	931	950	920	941	112,500	470.50
2021-02-08	955	955	928	930	102,800	465
2021-02-05	958	962	942	950	81,200	475
2021-02-04	954	967	946	954	51,700	477
2021-02-03	981	981	952	952	108,200	476
2021-02-02	940	973	930	967	103,400	483.50
2021-02-01	906	958	900	939	213,400	469.50
2021-01-29	970	973	929	930	203,700	465
2021-01-28	962	982	955	956	199,700	478
2021-01-27	970	1,003	960	996	257,500	498
2021-01-26	1,012	1,012	965	965	277,500	482.50
2021-01-25	1,013	1,018	993	1,004	165,700	502
2021-01-22	1,042	1,054	1,010	1,012	215,400	506
2021-01-21	1,007	1,047	1,006	1,047	369,700	523.50
2021-01-20	981	1,031	980	1,002	439,200	501
2021-01-19	983	1,015	966	979	293,000	489.50
2021-01-18	981	989	940	969	338,000	484.50
2021-01-15	1,017	1,035	989	990	545,400	495
2021-01-14	1,060	1,068	980	991	628,800	495.50
2021-01-13	1,077	1,149	1,020	1,082	1,341,600	541
2021-01-12	986	1,217	950	1,101	3,050,300	550.50
2021-01-08	1,020	1,020	976	1,009	367,400	504.50
2021-01-07	1,043	1,080	990	1,000	536,600	500
2021-01-06	1,065	1,109	1,050	1,050	654,900	525
2021-01-05	1,087	1,098	1,030	1,035	436,500	517.50
2021-01-04	1,022	1,095	1,016	1,095	533,500	547.50

分割・併合履歴： [2021-05-28]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3645 (株)メディカルネット の時系列データ [2021年度]

3645 (株)メディカルネットの時系列データ [2021年度]