3902 メディカル・データ・ビジョン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 383 | 384 | 366 | 373 | 272,600 | 373 |
| 2025-04-03 | 385 | 393 | 382 | 391 | 241,200 | 391 |
| 2025-04-02 | 407 | 407 | 396 | 397 | 141,100 | 397 |
| 2025-04-01 | 406 | 413 | 403 | 403 | 81,800 | 403 |
| 2025-03-31 | 418 | 418 | 403 | 403 | 234,500 | 403 |
| 2025-03-28 | 425 | 427 | 418 | 418 | 113,900 | 418 |
| 2025-03-27 | 431 | 431 | 421 | 425 | 173,700 | 425 |
| 2025-03-26 | 422 | 433 | 422 | 432 | 250,900 | 432 |
| 2025-03-25 | 419 | 429 | 419 | 423 | 228,800 | 423 |
| 2025-03-24 | 430 | 440 | 408 | 411 | 419,600 | 411 |
| 2025-03-21 | 410 | 422 | 406 | 417 | 850,600 | 417 |
| 2025-03-19 | 409 | 413 | 404 | 406 | 236,700 | 406 |
| 2025-03-18 | 401 | 407 | 400 | 407 | 142,100 | 407 |
| 2025-03-17 | 402 | 407 | 399 | 399 | 148,400 | 399 |
| 2025-03-14 | 397 | 403 | 393 | 401 | 204,300 | 401 |
| 2025-03-13 | 414 | 414 | 399 | 401 | 354,300 | 401 |
| 2025-03-12 | 415 | 427 | 404 | 422 | 228,100 | 422 |
| 2025-03-11 | 412 | 417 | 398 | 413 | 203,000 | 413 |
| 2025-03-10 | 388 | 417 | 387 | 416 | 364,100 | 416 |
| 2025-03-07 | 390 | 392 | 382 | 388 | 327,700 | 388 |
| 2025-03-06 | 397 | 403 | 392 | 394 | 150,200 | 394 |
| 2025-03-05 | 397 | 402 | 392 | 394 | 292,600 | 394 |
| 2025-03-04 | 408 | 409 | 397 | 404 | 280,500 | 404 |
| 2025-03-03 | 414 | 415 | 402 | 405 | 182,800 | 405 |
| 2025-02-28 | 413 | 414 | 406 | 406 | 249,800 | 406 |
| 2025-02-27 | 433 | 436 | 418 | 418 | 236,500 | 418 |
| 2025-02-26 | 443 | 445 | 429 | 433 | 120,600 | 433 |
| 2025-02-25 | 432 | 446 | 432 | 444 | 119,000 | 444 |
| 2025-02-21 | 448 | 449 | 436 | 439 | 158,000 | 439 |
| 2025-02-20 | 439 | 454 | 439 | 453 | 182,900 | 453 |
| 2025-02-19 | 448 | 454 | 438 | 438 | 197,600 | 438 |
| 2025-02-18 | 448 | 466 | 446 | 450 | 139,500 | 450 |
| 2025-02-17 | 447 | 462 | 447 | 453 | 216,800 | 453 |
| 2025-02-14 | 467 | 467 | 446 | 447 | 439,700 | 447 |
| 2025-02-13 | 483 | 485 | 463 | 471 | 446,200 | 471 |
| 2025-02-12 | 500 | 507 | 461 | 480 | 888,100 | 480 |
| 2025-02-10 | 560 | 572 | 553 | 560 | 217,200 | 560 |
| 2025-02-07 | 558 | 564 | 553 | 560 | 187,200 | 560 |
| 2025-02-06 | 540 | 556 | 539 | 556 | 170,900 | 556 |
| 2025-02-05 | 515 | 537 | 515 | 537 | 268,100 | 537 |
| 2025-02-04 | 512 | 517 | 507 | 512 | 184,300 | 512 |
| 2025-02-03 | 520 | 521 | 492 | 502 | 247,300 | 502 |
| 2025-01-31 | 529 | 530 | 514 | 526 | 157,100 | 526 |
| 2025-01-30 | 514 | 532 | 510 | 529 | 121,900 | 529 |
| 2025-01-29 | 524 | 529 | 510 | 514 | 269,600 | 514 |
| 2025-01-28 | 495 | 514 | 492 | 514 | 185,800 | 514 |
| 2025-01-27 | 491 | 501 | 491 | 492 | 126,600 | 492 |
| 2025-01-24 | 484 | 495 | 483 | 488 | 158,100 | 488 |
| 2025-01-23 | 479 | 484 | 473 | 484 | 131,300 | 484 |
| 2025-01-22 | 465 | 480 | 465 | 478 | 227,200 | 478 |
| 2025-01-21 | 471 | 473 | 462 | 467 | 160,300 | 467 |
| 2025-01-20 | 452 | 470 | 450 | 467 | 211,500 | 467 |
| 2025-01-17 | 445 | 453 | 438 | 453 | 281,900 | 453 |
| 2025-01-16 | 443 | 450 | 441 | 445 | 139,300 | 445 |
| 2025-01-15 | 428 | 437 | 424 | 435 | 173,600 | 435 |
| 2025-01-14 | 431 | 435 | 422 | 428 | 152,200 | 428 |
| 2025-01-10 | 412 | 433 | 412 | 433 | 203,900 | 433 |
| 2025-01-09 | 420 | 420 | 412 | 416 | 183,100 | 416 |
| 2025-01-08 | 410 | 424 | 409 | 421 | 230,800 | 421 |
| 2025-01-07 | 425 | 430 | 409 | 409 | 299,100 | 409 |
| 2025-01-06 | 409 | 423 | 402 | 417 | 450,000 | 417 |
分割・併合履歴 ： [2018-04-25]1株→2株 [2017-04-26]1株→2株 [2016-06-28]1株→2株 [2015-06-26]1株→4株