3645 (株)メディカルネットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	411	414	408	408	16,200	408
2022-12-29	410	413	408	411	17,800	411
2022-12-28	408	416	405	410	38,500	410
2022-12-27	408	412	403	410	36,500	410
2022-12-26	419	419	399	408	89,400	408
2022-12-23	418	420	417	420	24,300	420
2022-12-22	424	428	421	424	27,300	424
2022-12-21	419	434	416	431	44,300	431
2022-12-20	435	436	420	422	71,500	422
2022-12-19	432	442	427	441	64,400	441
2022-12-16	425	431	424	431	18,800	431
2022-12-15	429	430	422	428	12,000	428
2022-12-14	428	432	428	429	14,200	429
2022-12-13	426	430	426	430	10,600	430
2022-12-12	428	429	425	426	17,900	426
2022-12-09	428	432	427	431	16,300	431
2022-12-08	426	430	425	426	10,100	426
2022-12-07	424	431	424	431	9,000	431
2022-12-06	439	439	427	427	29,600	427
2022-12-05	441	443	433	434	17,900	434
2022-12-02	450	450	437	443	25,000	443
2022-12-01	454	459	449	451	23,000	451
2022-11-30	464	464	448	456	37,200	456
2022-11-29	458	465	441	457	75,200	457
2022-11-28	450	465	447	452	157,800	452
2022-11-25	431	448	431	448	89,000	448
2022-11-24	428	437	428	431	49,400	431
2022-11-22	435	437	428	431	40,100	431
2022-11-21	437	444	432	434	55,500	434
2022-11-18	432	435	428	435	31,800	435
2022-11-17	432	436	429	432	33,100	432
2022-11-16	434	434	430	432	15,600	432
2022-11-15	429	432	427	431	24,100	431
2022-11-14	431	433	429	431	16,600	431
2022-11-11	428	435	425	435	69,300	435
2022-11-10	425	427	422	427	16,600	427
2022-11-09	430	431	426	426	34,800	426
2022-11-08	423	435	423	434	40,600	434
2022-11-07	421	425	415	420	28,800	420
2022-11-04	427	427	420	421	28,800	421
2022-11-02	432	432	425	427	30,600	427
2022-11-01	434	434	427	430	22,500	430
2022-10-31	435	435	429	432	31,200	432
2022-10-28	435	436	431	432	15,500	432
2022-10-27	441	443	435	440	26,400	440
2022-10-26	439	445	435	441	56,700	441
2022-10-25	425	434	421	433	37,600	433
2022-10-24	425	425	420	420	16,500	420
2022-10-21	422	422	419	419	24,700	419
2022-10-20	425	427	421	425	21,100	425
2022-10-19	427	427	422	424	15,200	424
2022-10-18	419	430	419	427	57,900	427
2022-10-17	420	428	415	419	50,600	419
2022-10-14	417	427	415	425	67,500	425
2022-10-13	414	417	411	411	35,100	411
2022-10-12	424	424	417	418	20,400	418
2022-10-11	415	423	408	423	44,800	423
2022-10-07	423	423	416	421	47,100	421
2022-10-06	427	431	422	423	42,900	423
2022-10-05	430	433	429	429	11,500	429
2022-10-04	425	432	423	432	26,000	432
2022-10-03	416	427	410	427	44,800	427
2022-09-30	420	422	412	422	35,200	422
2022-09-29	425	428	420	423	31,800	423
2022-09-28	427	429	417	422	39,000	422
2022-09-27	429	434	427	429	21,900	429
2022-09-26	425	434	422	429	75,200	429
2022-09-22	431	433	428	431	53,600	431
2022-09-21	440	441	431	436	60,500	436
2022-09-20	442	457	440	443	45,900	443
2022-09-16	453	454	443	443	62,300	443
2022-09-15	459	459	453	457	25,900	457
2022-09-14	450	459	446	459	44,400	459
2022-09-13	465	467	459	460	28,800	460
2022-09-12	465	471	460	465	80,400	465
2022-09-09	460	465	459	465	43,700	465
2022-09-08	465	467	456	462	41,100	462
2022-09-07	465	466	457	461	50,100	461
2022-09-06	456	474	456	469	93,900	469
2022-09-05	455	466	450	460	59,100	460
2022-09-02	456	457	446	453	54,100	453
2022-09-01	463	477	451	455	153,200	455
2022-08-31	454	462	452	462	36,100	462
2022-08-30	448	462	448	462	79,100	462
2022-08-29	445	448	441	444	70,500	444
2022-08-26	462	471	450	453	206,600	453
2022-08-25	455	490	450	460	1,191,500	460
2022-08-24	440	442	437	441	21,700	441
2022-08-23	435	440	434	437	21,800	437
2022-08-22	438	445	437	439	36,800	439
2022-08-19	444	448	440	443	44,300	443
2022-08-18	441	445	438	441	42,300	441
2022-08-17	438	449	438	449	118,300	449
2022-08-16	435	440	432	440	59,900	440
2022-08-15	436	438	430	432	74,900	432
2022-08-12	431	434	428	432	58,700	432
2022-08-10	431	433	428	429	49,300	429
2022-08-09	431	438	426	437	41,500	437
2022-08-08	438	440	429	431	86,800	431
2022-08-05	443	444	436	439	70,100	439
2022-08-04	434	443	432	442	87,400	442
2022-08-03	432	434	428	433	46,300	433
2022-08-02	430	433	428	431	37,500	431
2022-08-01	431	432	425	431	68,200	431
2022-07-29	426	431	422	426	88,700	426
2022-07-28	425	427	419	424	57,600	424
2022-07-27	427	427	419	421	73,600	421
2022-07-26	423	427	420	427	42,100	427
2022-07-25	421	423	417	423	59,800	423
2022-07-22	429	429	421	425	76,100	425
2022-07-21	421	428	420	428	92,300	428
2022-07-20	422	426	416	418	145,800	418
2022-07-19	422	423	411	417	211,300	417
2022-07-15	436	437	421	425	281,600	425
2022-07-14	441	449	423	437	914,100	437
2022-07-13	508	521	503	517	150,600	517
2022-07-12	518	519	500	513	160,700	513
2022-07-11	518	523	511	522	93,300	522
2022-07-08	511	520	507	510	98,500	510
2022-07-07	505	522	499	510	155,900	510
2022-07-06	497	505	495	505	59,600	505
2022-07-05	491	500	489	500	55,200	500
2022-07-04	482	493	475	490	56,300	490
2022-07-01	498	498	475	480	94,400	480
2022-06-30	510	510	491	494	66,400	494
2022-06-29	504	509	494	503	138,500	503
2022-06-28	490	504	487	504	103,200	504
2022-06-27	501	503	490	493	85,400	493
2022-06-24	472	498	472	498	141,800	498
2022-06-23	471	481	467	475	58,600	475
2022-06-22	481	484	474	478	43,300	478
2022-06-21	462	481	459	479	76,100	479
2022-06-20	453	464	451	462	90,300	462
2022-06-17	466	468	444	450	304,800	450
2022-06-16	491	492	474	474	93,400	474
2022-06-15	489	489	472	482	97,700	482
2022-06-14	477	487	475	484	107,800	484
2022-06-13	496	499	478	489	218,300	489
2022-06-10	496	515	492	511	176,100	511
2022-06-09	515	518	495	503	340,100	503
2022-06-08	478	493	472	493	181,700	493
2022-06-07	482	482	471	473	116,600	473
2022-06-06	460	478	460	478	150,300	478
2022-06-03	474	478	457	458	202,200	458
2022-06-02	482	502	470	473	478,700	473
2022-06-01	478	497	461	478	974,000	478
2022-05-31	499	568	466	466	3,380,300	466
2022-05-30	491	491	491	491	67,300	491
2022-05-27	423	426	415	415	88,900	415
2022-05-26	420	426	419	419	87,700	419
2022-05-25	424	426	420	420	56,700	420
2022-05-24	435	436	425	427	68,900	427
2022-05-23	423	435	423	431	50,300	431
2022-05-20	419	426	416	423	30,000	423
2022-05-19	419	423	416	416	67,500	416
2022-05-18	429	433	421	422	57,400	422
2022-05-17	421	428	418	428	44,200	428
2022-05-16	421	430	420	428	73,000	428
2022-05-13	412	421	412	421	45,100	421
2022-05-12	421	423	411	412	73,400	412
2022-05-11	422	432	418	424	40,200	424
2022-05-10	422	425	414	420	79,900	420
2022-05-09	434	434	424	428	47,900	428
2022-05-06	430	436	424	435	51,300	435
2022-05-02	439	449	427	427	93,700	427
2022-04-28	425	437	425	437	70,800	437
2022-04-27	421	429	418	427	48,700	427
2022-04-26	425	436	416	429	135,000	429
2022-04-25	420	430	417	421	148,800	421
2022-04-22	450	450	424	431	239,300	431
2022-04-21	458	461	447	454	189,100	454
2022-04-20	472	480	461	463	133,100	463
2022-04-19	492	497	461	466	272,000	466
2022-04-18	511	515	484	489	263,900	489
2022-04-15	540	569	522	525	708,800	525
2022-04-14	536	537	512	512	196,400	512
2022-04-13	510	542	509	542	164,000	542
2022-04-12	505	522	504	509	113,900	509
2022-04-11	504	510	500	506	65,400	506
2022-04-08	502	508	497	500	49,700	500
2022-04-07	497	502	496	502	69,100	502
2022-04-06	501	509	491	504	68,500	504
2022-04-05	510	512	501	506	87,100	506
2022-04-04	493	506	488	500	74,500	500
2022-04-01	491	491	484	485	59,900	485
2022-03-31	499	519	489	490	209,000	490
2022-03-30	491	500	473	500	99,400	500
2022-03-29	499	500	483	483	94,200	483
2022-03-28	502	507	492	495	144,400	495
2022-03-25	492	503	485	496	73,900	496
2022-03-24	479	490	477	488	63,500	488
2022-03-23	475	489	474	487	106,700	487
2022-03-22	474	475	464	471	86,000	471
2022-03-18	471	479	467	472	97,500	472
2022-03-17	472	477	462	469	140,300	469
2022-03-16	445	464	443	464	152,000	464
2022-03-15	437	453	426	433	237,400	433
2022-03-14	419	436	419	436	102,900	436
2022-03-11	418	427	410	419	156,100	419
2022-03-10	401	421	397	420	277,000	420
2022-03-09	384	389	372	387	63,300	387
2022-03-08	374	392	374	379	74,200	379
2022-03-07	385	385	375	382	116,500	382
2022-03-04	400	400	388	394	106,200	394
2022-03-03	410	410	400	400	65,400	400
2022-03-02	398	406	390	404	104,400	404
2022-03-01	387	404	386	404	139,900	404
2022-02-28	374	386	370	383	190,800	383
2022-02-25	367	383	367	375	199,300	375
2022-02-24	371	374	355	359	231,600	359
2022-02-22	375	388	368	376	126,800	376
2022-02-21	388	388	371	382	134,600	382
2022-02-18	392	397	384	395	137,100	395
2022-02-17	403	405	392	397	113,000	397
2022-02-16	403	412	400	403	82,000	403
2022-02-15	400	402	391	391	59,700	391
2022-02-14	405	405	388	399	122,300	399
2022-02-10	413	418	408	414	81,600	414
2022-02-09	399	411	396	407	88,100	407
2022-02-08	397	404	390	397	67,600	397
2022-02-07	410	410	396	397	64,100	397
2022-02-04	407	414	400	408	56,800	408
2022-02-03	407	413	399	402	71,300	402
2022-02-02	408	414	397	414	79,900	414
2022-02-01	409	422	397	402	161,700	402
2022-01-31	385	404	371	403	202,700	403
2022-01-28	387	389	364	377	185,400	377
2022-01-27	413	415	374	379	273,500	379
2022-01-26	392	414	390	408	136,800	408
2022-01-25	415	417	389	389	158,500	389
2022-01-24	395	416	393	416	91,900	416
2022-01-21	397	410	392	408	131,100	408
2022-01-20	394	415	388	410	195,900	410
2022-01-19	422	427	382	395	579,500	395
2022-01-18	429	438	422	430	197,700	430
2022-01-17	435	438	421	428	184,800	428
2022-01-14	414	442	410	435	359,900	435
2022-01-13	477	481	422	422	1,448,700	422
2022-01-12	441	450	432	444	291,500	444
2022-01-11	435	440	423	435	177,000	435
2022-01-07	422	432	417	427	174,000	427
2022-01-06	430	434	414	418	250,600	418
2022-01-05	456	457	434	441	177,800	441
2022-01-04	459	462	450	454	86,600	454

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 [2022年度]

3645 (株)メディカルネットの時系列データ [2022年度]