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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 324 | 324 | 316 | 317 | 45,300 | 317 |
| 2024-12-27 | 311 | 321 | 311 | 316 | 21,700 | 316 |
| 2024-12-26 | 311 | 312 | 309 | 309 | 27,800 | 309 |
| 2024-12-25 | 313 | 313 | 308 | 310 | 57,900 | 310 |
| 2024-12-24 | 310 | 312 | 309 | 312 | 16,600 | 312 |
| 2024-12-23 | 310 | 312 | 309 | 311 | 20,200 | 311 |
| 2024-12-20 | 311 | 313 | 307 | 310 | 50,100 | 310 |
| 2024-12-19 | 313 | 315 | 310 | 311 | 26,300 | 311 |
| 2024-12-18 | 314 | 316 | 313 | 313 | 14,300 | 313 |
| 2024-12-17 | 316 | 317 | 313 | 313 | 21,900 | 313 |
| 2024-12-16 | 317 | 318 | 315 | 316 | 13,700 | 316 |
| 2024-12-13 | 320 | 320 | 314 | 317 | 20,500 | 317 |
| 2024-12-12 | 314 | 317 | 312 | 312 | 52,500 | 312 |
| 2024-12-11 | 316 | 319 | 316 | 316 | 8,400 | 316 |
| 2024-12-10 | 317 | 317 | 315 | 316 | 8,000 | 316 |
| 2024-12-09 | 315 | 316 | 314 | 314 | 14,400 | 314 |
| 2024-12-06 | 321 | 321 | 313 | 316 | 28,900 | 316 |
| 2024-12-05 | 321 | 322 | 320 | 321 | 12,400 | 321 |
| 2024-12-04 | 323 | 323 | 320 | 321 | 3,200 | 321 |
| 2024-12-03 | 323 | 326 | 318 | 323 | 22,100 | 323 |
| 2024-12-02 | 323 | 325 | 319 | 323 | 23,500 | 323 |
| 2024-11-29 | 325 | 328 | 321 | 323 | 11,700 | 323 |
| 2024-11-28 | 326 | 329 | 326 | 326 | 6,600 | 326 |
| 2024-11-27 | 332 | 332 | 327 | 332 | 7,600 | 332 |
| 2024-11-26 | 329 | 330 | 328 | 330 | 3,800 | 330 |
| 2024-11-25 | 327 | 328 | 325 | 327 | 5,800 | 327 |
| 2024-11-22 | 326 | 327 | 323 | 327 | 7,200 | 327 |
| 2024-11-21 | 328 | 331 | 316 | 326 | 18,200 | 326 |
| 2024-11-20 | 330 | 331 | 326 | 328 | 6,700 | 328 |
| 2024-11-19 | 335 | 335 | 330 | 331 | 4,300 | 331 |
| 2024-11-18 | 331 | 335 | 330 | 331 | 9,800 | 331 |
| 2024-11-15 | 325 | 335 | 325 | 329 | 12,300 | 329 |
| 2024-11-14 | 325 | 330 | 324 | 325 | 5,100 | 325 |
| 2024-11-13 | 322 | 330 | 322 | 327 | 8,400 | 327 |
| 2024-11-12 | 324 | 327 | 320 | 324 | 16,900 | 324 |
| 2024-11-11 | 328 | 328 | 323 | 325 | 7,200 | 325 |
| 2024-11-08 | 330 | 331 | 322 | 324 | 12,600 | 324 |
| 2024-11-07 | 325 | 330 | 325 | 330 | 9,600 | 330 |
| 2024-11-06 | 330 | 330 | 326 | 327 | 10,200 | 327 |
| 2024-11-05 | 332 | 336 | 329 | 329 | 9,200 | 329 |
| 2024-11-01 | 333 | 336 | 329 | 331 | 10,200 | 331 |
| 2024-10-31 | 337 | 337 | 334 | 334 | 4,900 | 334 |
| 2024-10-30 | 338 | 338 | 333 | 337 | 17,600 | 337 |
| 2024-10-29 | 335 | 338 | 329 | 338 | 85,000 | 338 |
| 2024-10-28 | 315 | 321 | 315 | 319 | 4,700 | 319 |
| 2024-10-25 | 325 | 325 | 310 | 313 | 20,800 | 313 |
| 2024-10-24 | 327 | 327 | 323 | 323 | 3,800 | 323 |
| 2024-10-23 | 327 | 329 | 323 | 324 | 4,800 | 324 |
| 2024-10-22 | 330 | 330 | 323 | 329 | 9,200 | 329 |
| 2024-10-21 | 328 | 330 | 326 | 327 | 7,300 | 327 |
| 2024-10-18 | 329 | 330 | 327 | 328 | 2,400 | 328 |
| 2024-10-17 | 327 | 330 | 327 | 329 | 2,000 | 329 |
| 2024-10-16 | 333 | 333 | 323 | 328 | 29,800 | 328 |
| 2024-10-15 | 339 | 339 | 333 | 334 | 9,700 | 334 |
| 2024-10-11 | 335 | 340 | 335 | 339 | 11,600 | 339 |
| 2024-10-10 | 333 | 335 | 333 | 335 | 2,700 | 335 |
| 2024-10-09 | 334 | 335 | 332 | 335 | 2,600 | 335 |
| 2024-10-08 | 333 | 336 | 333 | 334 | 10,100 | 334 |
| 2024-10-07 | 333 | 333 | 332 | 332 | 4,000 | 332 |
| 2024-10-04 | 334 | 334 | 333 | 333 | 1,500 | 333 |
| 2024-10-03 | 336 | 336 | 332 | 334 | 13,600 | 334 |
| 2024-10-02 | 336 | 338 | 329 | 329 | 24,300 | 329 |
| 2024-10-01 | 331 | 334 | 331 | 334 | 7,000 | 334 |
| 2024-09-30 | 328 | 332 | 327 | 331 | 20,400 | 331 |
| 2024-09-27 | 335 | 335 | 331 | 334 | 9,200 | 334 |
| 2024-09-26 | 334 | 335 | 330 | 331 | 10,000 | 331 |
| 2024-09-25 | 334 | 334 | 331 | 332 | 5,000 | 332 |
| 2024-09-24 | 332 | 335 | 330 | 334 | 6,500 | 334 |
| 2024-09-20 | 333 | 337 | 330 | 332 | 12,800 | 332 |
| 2024-09-19 | 330 | 333 | 328 | 330 | 7,300 | 330 |
| 2024-09-18 | 328 | 333 | 328 | 330 | 4,000 | 330 |
| 2024-09-17 | 330 | 335 | 327 | 327 | 5,600 | 327 |
| 2024-09-13 | 331 | 338 | 325 | 334 | 8,100 | 334 |
| 2024-09-12 | 326 | 331 | 326 | 329 | 2,400 | 329 |
| 2024-09-11 | 332 | 332 | 322 | 324 | 6,700 | 324 |
| 2024-09-10 | 324 | 332 | 323 | 332 | 6,600 | 332 |
| 2024-09-09 | 329 | 329 | 322 | 325 | 16,400 | 325 |
| 2024-09-06 | 334 | 335 | 329 | 329 | 5,400 | 329 |
| 2024-09-05 | 327 | 334 | 326 | 334 | 9,100 | 334 |
| 2024-09-04 | 328 | 340 | 324 | 327 | 51,000 | 327 |
| 2024-09-03 | 338 | 344 | 337 | 344 | 11,000 | 344 |
| 2024-09-02 | 355 | 359 | 336 | 340 | 66,700 | 340 |
| 2024-08-30 | 334 | 335 | 332 | 333 | 6,200 | 333 |
| 2024-08-29 | 333 | 334 | 331 | 333 | 4,300 | 333 |
| 2024-08-28 | 335 | 335 | 329 | 333 | 20,400 | 333 |
| 2024-08-27 | 330 | 335 | 330 | 332 | 11,700 | 332 |
| 2024-08-26 | 332 | 333 | 330 | 330 | 9,400 | 330 |
| 2024-08-23 | 334 | 334 | 330 | 332 | 6,300 | 332 |
| 2024-08-22 | 330 | 334 | 328 | 334 | 7,700 | 334 |
| 2024-08-21 | 331 | 336 | 328 | 329 | 48,700 | 329 |
| 2024-08-20 | 335 | 337 | 333 | 336 | 10,400 | 336 |
| 2024-08-19 | 336 | 337 | 333 | 335 | 9,100 | 335 |
| 2024-08-16 | 333 | 337 | 331 | 336 | 14,000 | 336 |
| 2024-08-15 | 328 | 333 | 326 | 333 | 7,700 | 333 |
| 2024-08-14 | 334 | 334 | 326 | 326 | 8,100 | 326 |
| 2024-08-13 | 330 | 330 | 323 | 327 | 30,700 | 327 |
| 2024-08-09 | 324 | 341 | 323 | 332 | 10,500 | 332 |
| 2024-08-08 | 321 | 330 | 319 | 320 | 18,200 | 320 |
| 2024-08-07 | 320 | 328 | 318 | 321 | 14,700 | 321 |
| 2024-08-06 | 298 | 334 | 298 | 319 | 45,900 | 319 |
| 2024-08-05 | 329 | 329 | 293 | 298 | 86,200 | 298 |
| 2024-08-02 | 343 | 350 | 333 | 333 | 41,500 | 333 |
| 2024-08-01 | 363 | 364 | 348 | 357 | 29,700 | 357 |
| 2024-07-31 | 365 | 367 | 360 | 365 | 13,300 | 365 |
| 2024-07-30 | 364 | 366 | 362 | 364 | 10,800 | 364 |
| 2024-07-29 | 362 | 366 | 358 | 364 | 16,100 | 364 |
| 2024-07-26 | 356 | 364 | 356 | 362 | 15,700 | 362 |
| 2024-07-25 | 367 | 367 | 353 | 355 | 84,700 | 355 |
| 2024-07-24 | 368 | 368 | 364 | 367 | 9,500 | 367 |
| 2024-07-23 | 363 | 366 | 363 | 365 | 5,700 | 365 |
| 2024-07-22 | 363 | 368 | 362 | 366 | 9,300 | 366 |
| 2024-07-19 | 363 | 366 | 363 | 364 | 12,400 | 364 |
| 2024-07-18 | 371 | 371 | 363 | 364 | 16,400 | 364 |
| 2024-07-17 | 372 | 372 | 365 | 365 | 44,800 | 365 |
| 2024-07-16 | 363 | 378 | 355 | 375 | 131,000 | 375 |
| 2024-07-12 | 372 | 382 | 371 | 382 | 21,900 | 382 |
| 2024-07-11 | 375 | 375 | 373 | 374 | 11,500 | 374 |
| 2024-07-10 | 375 | 377 | 375 | 375 | 2,000 | 375 |
| 2024-07-09 | 376 | 377 | 375 | 375 | 3,800 | 375 |
| 2024-07-08 | 374 | 377 | 374 | 376 | 5,700 | 376 |
| 2024-07-05 | 378 | 378 | 374 | 375 | 5,000 | 375 |
| 2024-07-04 | 374 | 377 | 374 | 377 | 6,400 | 377 |
| 2024-07-03 | 379 | 380 | 374 | 374 | 26,300 | 374 |
| 2024-07-02 | 375 | 378 | 375 | 378 | 6,900 | 378 |
| 2024-07-01 | 374 | 377 | 373 | 374 | 12,400 | 374 |
| 2024-06-28 | 372 | 376 | 372 | 374 | 7,400 | 374 |
| 2024-06-27 | 373 | 376 | 372 | 372 | 16,100 | 372 |
| 2024-06-26 | 370 | 375 | 370 | 373 | 9,100 | 373 |
| 2024-06-25 | 379 | 379 | 369 | 370 | 331,700 | 370 |
| 2024-06-24 | 366 | 367 | 364 | 365 | 8,600 | 365 |
| 2024-06-21 | 364 | 368 | 361 | 366 | 12,100 | 366 |
| 2024-06-20 | 365 | 365 | 360 | 364 | 8,500 | 364 |
| 2024-06-19 | 366 | 368 | 360 | 363 | 28,300 | 363 |
| 2024-06-18 | 364 | 368 | 360 | 366 | 19,800 | 366 |
| 2024-06-17 | 362 | 363 | 360 | 363 | 8,800 | 363 |
| 2024-06-14 | 357 | 363 | 357 | 359 | 10,000 | 359 |
| 2024-06-13 | 361 | 363 | 356 | 359 | 18,600 | 359 |
| 2024-06-12 | 364 | 364 | 360 | 360 | 10,800 | 360 |
| 2024-06-11 | 364 | 366 | 361 | 363 | 6,000 | 363 |
| 2024-06-10 | 358 | 366 | 358 | 366 | 45,000 | 366 |
| 2024-06-07 | 359 | 361 | 357 | 359 | 6,100 | 359 |
| 2024-06-06 | 362 | 363 | 358 | 359 | 15,600 | 359 |
| 2024-06-05 | 365 | 366 | 362 | 362 | 57,100 | 362 |
| 2024-06-04 | 368 | 368 | 364 | 367 | 13,900 | 367 |
| 2024-06-03 | 368 | 371 | 366 | 368 | 14,000 | 368 |
| 2024-05-31 | 367 | 370 | 367 | 368 | 6,100 | 368 |
| 2024-05-30 | 368 | 372 | 364 | 367 | 29,700 | 367 |
| 2024-05-29 | 383 | 384 | 379 | 382 | 35,000 | 382 |
| 2024-05-28 | 379 | 382 | 379 | 382 | 13,900 | 382 |
| 2024-05-27 | 386 | 386 | 375 | 379 | 34,000 | 379 |
| 2024-05-24 | 381 | 382 | 379 | 381 | 9,400 | 381 |
| 2024-05-23 | 380 | 382 | 379 | 380 | 12,200 | 380 |
| 2024-05-22 | 379 | 382 | 378 | 380 | 13,600 | 380 |
| 2024-05-21 | 379 | 383 | 379 | 379 | 16,700 | 379 |
| 2024-05-20 | 383 | 383 | 376 | 379 | 23,900 | 379 |
| 2024-05-17 | 379 | 380 | 376 | 380 | 15,000 | 380 |
| 2024-05-16 | 375 | 379 | 374 | 378 | 18,100 | 378 |
| 2024-05-15 | 374 | 375 | 372 | 374 | 11,900 | 374 |
| 2024-05-14 | 375 | 375 | 371 | 371 | 12,800 | 371 |
| 2024-05-13 | 376 | 376 | 371 | 372 | 18,800 | 372 |
| 2024-05-10 | 373 | 373 | 368 | 370 | 17,600 | 370 |
| 2024-05-09 | 374 | 374 | 367 | 367 | 40,700 | 367 |
| 2024-05-08 | 373 | 407 | 368 | 373 | 219,600 | 373 |
| 2024-05-07 | 370 | 370 | 365 | 365 | 23,500 | 365 |
| 2024-05-02 | 368 | 369 | 364 | 366 | 24,500 | 366 |
| 2024-05-01 | 370 | 374 | 365 | 365 | 22,700 | 365 |
| 2024-04-30 | 373 | 373 | 368 | 369 | 13,000 | 369 |
| 2024-04-26 | 374 | 375 | 366 | 366 | 27,200 | 366 |
| 2024-04-25 | 377 | 379 | 371 | 371 | 19,000 | 371 |
| 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