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
2023-12-29	375	382	375	375	13,900	375
2023-12-28	371	381	370	379	18,200	379
2023-12-27	371	379	370	370	332,600	370
2023-12-26	369	373	369	370	11,800	370
2023-12-25	384	389	369	373	82,500	373
2023-12-22	381	394	376	387	73,800	387
2023-12-21	369	380	367	380	22,700	380
2023-12-20	372	380	372	377	23,200	377
2023-12-19	368	376	368	374	13,500	374
2023-12-18	372	377	362	368	60,000	368
2023-12-15	364	388	363	383	73,500	383
2023-12-14	360	367	360	364	27,700	364
2023-12-13	361	367	356	361	28,700	361
2023-12-12	363	367	359	361	26,000	361
2023-12-11	364	369	362	363	23,900	363
2023-12-08	376	380	353	366	91,800	366
2023-12-07	382	384	376	376	17,000	376
2023-12-06	371	384	371	382	27,600	382
2023-12-05	378	380	366	376	65,200	376
2023-12-04	379	387	378	378	23,700	378
2023-12-01	390	391	376	378	125,100	378
2023-11-30	400	410	390	391	168,100	391
2023-11-29	393	399	385	388	249,300	388
2023-11-28	406	428	382	395	1,902,000	395
2023-11-27	363	368	363	366	11,100	366
2023-11-24	367	369	362	367	22,600	367
2023-11-22	358	367	358	365	15,600	365
2023-11-21	355	364	353	364	30,600	364
2023-11-20	352	354	349	354	13,400	354
2023-11-17	353	356	353	354	5,600	354
2023-11-16	356	356	354	355	7,400	355
2023-11-15	353	356	348	355	23,800	355
2023-11-14	355	355	351	353	14,500	353
2023-11-13	357	357	352	355	11,200	355
2023-11-10	357	357	354	357	7,400	357
2023-11-09	353	358	353	356	6,200	356
2023-11-08	355	359	349	353	18,200	353
2023-11-07	357	358	355	355	12,100	355
2023-11-06	352	354	350	354	12,800	354
2023-11-02	350	353	350	352	7,600	352
2023-11-01	352	352	348	350	16,200	350
2023-10-31	349	351	345	351	26,900	351
2023-10-30	346	349	346	347	7,300	347
2023-10-27	342	348	340	346	27,100	346
2023-10-26	347	347	341	343	14,900	343
2023-10-25	338	349	337	347	32,300	347
2023-10-24	328	337	325	336	30,900	336
2023-10-23	330	331	326	328	43,800	328
2023-10-20	335	335	330	330	31,500	330
2023-10-19	338	338	333	335	11,300	335
2023-10-18	340	340	331	338	19,800	338
2023-10-17	332	345	331	340	33,400	340
2023-10-16	337	344	330	331	162,400	331
2023-10-13	354	363	353	353	48,400	353
2023-10-12	356	360	352	357	45,200	357
2023-10-11	358	359	356	357	12,900	357
2023-10-10	356	360	356	357	23,900	357
2023-10-06	356	358	345	358	337,900	358
2023-10-05	359	361	349	360	22,100	360
2023-10-04	356	358	347	352	75,700	352
2023-10-03	377	378	360	360	105,700	360
2023-10-02	381	384	369	369	126,500	369
2023-09-29	388	395	380	381	318,100	381
2023-09-28	386	440	380	381	3,315,000	381
2023-09-27	359	361	354	360	9,100	360
2023-09-26	361	363	355	355	19,200	355
2023-09-25	359	364	359	364	11,100	364
2023-09-22	356	361	354	360	16,800	360
2023-09-21	365	365	353	356	50,100	356
2023-09-20	372	372	364	365	18,800	365
2023-09-19	367	379	367	372	29,200	372
2023-09-15	370	373	363	372	26,300	372
2023-09-14	361	372	360	372	29,600	372
2023-09-13	362	365	359	361	26,600	361
2023-09-12	363	367	358	364	40,800	364
2023-09-11	358	363	356	356	60,200	356
2023-09-08	364	368	356	365	90,400	365
2023-09-07	376	410	362	363	1,522,400	363
2023-09-06	355	356	352	356	10,500	356
2023-09-05	350	355	349	354	9,600	354
2023-09-04	353	355	345	348	22,100	348
2023-09-01	356	356	350	355	19,000	355
2023-08-31	347	356	345	356	34,000	356
2023-08-30	349	350	343	345	17,500	345
2023-08-29	340	350	339	348	46,900	348
2023-08-28	335	341	335	337	10,700	337
2023-08-25	330	336	330	336	16,500	336
2023-08-24	331	334	330	330	12,800	330
2023-08-23	332	332	329	331	13,900	331
2023-08-22	334	334	329	330	20,900	330
2023-08-21	340	340	331	333	16,000	333
2023-08-18	332	341	330	341	86,700	341
2023-08-17	322	332	314	331	86,200	331
2023-08-16	331	332	325	325	71,200	325
2023-08-15	340	340	327	331	103,200	331
2023-08-14	340	344	339	339	46,000	339
2023-08-10	350	350	337	340	112,900	340
2023-08-09	354	354	344	350	54,600	350
2023-08-08	357	360	354	354	37,000	354
2023-08-07	358	359	356	357	18,500	357
2023-08-04	362	363	358	358	31,300	358
2023-08-03	365	365	360	361	222,300	361
2023-08-02	365	368	364	365	13,000	365
2023-08-01	365	366	364	365	9,200	365
2023-07-31	364	366	363	365	19,100	365
2023-07-28	364	366	363	364	23,200	364
2023-07-27	366	370	365	367	24,600	367
2023-07-26	362	367	362	365	19,100	365
2023-07-25	363	367	363	364	42,700	364
2023-07-24	360	365	360	363	55,800	363
2023-07-21	363	364	358	363	74,500	363
2023-07-20	370	370	363	364	118,000	364
2023-07-19	377	377	370	370	150,500	370
2023-07-18	397	400	370	383	289,600	383
2023-07-14	402	405	398	405	49,900	405
2023-07-13	397	400	397	400	36,900	400
2023-07-12	398	398	396	398	37,800	398
2023-07-11	398	400	396	397	8,100	397
2023-07-10	401	401	395	398	32,900	398
2023-07-07	397	399	397	399	18,700	399
2023-07-06	400	401	398	398	48,700	398
2023-07-05	400	402	398	400	60,600	400
2023-07-04	405	406	399	404	74,600	404
2023-07-03	407	410	405	406	40,400	406
2023-06-30	413	424	405	410	384,500	410
2023-06-29	399	399	396	397	79,400	397
2023-06-28	399	401	395	396	90,600	396
2023-06-27	397	399	394	397	19,600	397
2023-06-26	398	399	398	398	8,600	398
2023-06-23	398	400	397	398	20,000	398
2023-06-22	399	400	398	399	13,600	399
2023-06-21	400	401	398	399	24,600	399
2023-06-20	399	401	395	397	33,600	397
2023-06-19	401	404	401	401	19,700	401
2023-06-16	399	406	398	403	34,200	403
2023-06-15	400	402	395	401	37,400	401
2023-06-14	398	400	397	400	17,900	400
2023-06-13	394	400	394	398	33,700	398
2023-06-12	393	394	393	394	44,100	394
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

2024年04月
日	月	火	水	木	金	土
« 03月29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

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]