3902 メディカル・データ・ビジョン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 420 | 424 | 410 | 410 | 172,900 | 410 |
| 2024-12-05 | 430 | 435 | 420 | 425 | 122,900 | 425 |
| 2024-12-04 | 436 | 441 | 433 | 437 | 98,400 | 437 |
| 2024-12-03 | 444 | 449 | 436 | 436 | 115,400 | 436 |
| 2024-12-02 | 447 | 450 | 441 | 444 | 106,100 | 444 |
| 2024-11-29 | 450 | 456 | 446 | 448 | 73,300 | 448 |
| 2024-11-28 | 453 | 463 | 448 | 452 | 132,000 | 452 |
| 2024-11-27 | 448 | 458 | 446 | 456 | 112,700 | 456 |
| 2024-11-26 | 454 | 461 | 444 | 448 | 159,700 | 448 |
| 2024-11-25 | 442 | 452 | 441 | 451 | 92,100 | 451 |
| 2024-11-22 | 440 | 452 | 438 | 442 | 160,100 | 442 |
| 2024-11-21 | 433 | 440 | 429 | 433 | 126,400 | 433 |
| 2024-11-20 | 427 | 436 | 424 | 434 | 122,600 | 434 |
| 2024-11-19 | 424 | 432 | 419 | 429 | 219,700 | 429 |
| 2024-11-18 | 415 | 428 | 415 | 423 | 182,800 | 423 |
| 2024-11-15 | 405 | 417 | 399 | 415 | 372,400 | 415 |
| 2024-11-14 | 440 | 440 | 415 | 415 | 256,700 | 415 |
| 2024-11-13 | 465 | 466 | 437 | 438 | 327,800 | 438 |
| 2024-11-12 | 485 | 487 | 465 | 473 | 504,500 | 473 |
| 2024-11-11 | 509 | 513 | 500 | 506 | 84,500 | 506 |
| 2024-11-08 | 506 | 522 | 506 | 515 | 80,700 | 515 |
| 2024-11-07 | 525 | 529 | 507 | 509 | 112,300 | 509 |
| 2024-11-06 | 519 | 534 | 516 | 526 | 128,300 | 526 |
| 2024-11-05 | 526 | 526 | 516 | 522 | 72,800 | 522 |
| 2024-11-01 | 517 | 524 | 516 | 521 | 102,100 | 521 |
| 2024-10-31 | 519 | 521 | 513 | 520 | 90,400 | 520 |
| 2024-10-30 | 540 | 540 | 525 | 525 | 113,200 | 525 |
| 2024-10-29 | 526 | 541 | 523 | 540 | 97,000 | 540 |
| 2024-10-28 | 518 | 532 | 518 | 527 | 167,000 | 527 |
| 2024-10-25 | 514 | 516 | 501 | 508 | 64,100 | 508 |
| 2024-10-24 | 500 | 517 | 497 | 514 | 104,800 | 514 |
| 2024-10-23 | 507 | 513 | 504 | 506 | 97,700 | 506 |
| 2024-10-22 | 523 | 523 | 510 | 510 | 119,200 | 510 |
| 2024-10-21 | 528 | 535 | 520 | 530 | 88,200 | 530 |
| 2024-10-18 | 529 | 533 | 518 | 523 | 67,800 | 523 |
| 2024-10-17 | 537 | 537 | 525 | 529 | 71,400 | 529 |
| 2024-10-16 | 525 | 548 | 524 | 539 | 108,900 | 539 |
| 2024-10-15 | 534 | 537 | 524 | 533 | 71,700 | 533 |
| 2024-10-11 | 540 | 541 | 527 | 530 | 82,800 | 530 |
| 2024-10-10 | 549 | 554 | 539 | 541 | 98,100 | 541 |
| 2024-10-09 | 530 | 566 | 527 | 555 | 266,500 | 555 |
| 2024-10-08 | 531 | 531 | 522 | 525 | 99,900 | 525 |
| 2024-10-07 | 543 | 544 | 531 | 539 | 183,800 | 539 |
| 2024-10-04 | 549 | 549 | 536 | 543 | 115,000 | 543 |
| 2024-10-03 | 553 | 553 | 540 | 547 | 100,300 | 547 |
| 2024-10-02 | 553 | 554 | 538 | 543 | 138,900 | 543 |
| 2024-10-01 | 534 | 564 | 530 | 557 | 284,600 | 557 |
| 2024-09-30 | 538 | 550 | 536 | 538 | 419,100 | 538 |
| 2024-09-27 | 506 | 509 | 500 | 503 | 82,200 | 503 |
| 2024-09-26 | 495 | 505 | 489 | 505 | 155,300 | 505 |
| 2024-09-25 | 488 | 493 | 484 | 489 | 112,100 | 489 |
| 2024-09-24 | 508 | 508 | 484 | 485 | 215,100 | 485 |
| 2024-09-20 | 518 | 519 | 487 | 503 | 276,700 | 503 |
| 2024-09-19 | 523 | 526 | 508 | 518 | 181,600 | 518 |
| 2024-09-18 | 505 | 517 | 502 | 513 | 136,800 | 513 |
| 2024-09-17 | 505 | 514 | 497 | 503 | 132,300 | 503 |
| 2024-09-13 | 502 | 502 | 488 | 498 | 136,900 | 498 |
| 2024-09-12 | 505 | 512 | 498 | 500 | 83,700 | 500 |
| 2024-09-11 | 512 | 513 | 489 | 497 | 135,700 | 497 |
| 2024-09-10 | 520 | 520 | 509 | 513 | 112,800 | 513 |
| 2024-09-09 | 505 | 522 | 503 | 515 | 115,600 | 515 |
| 2024-09-06 | 529 | 535 | 519 | 525 | 198,600 | 525 |
| 2024-09-05 | 520 | 520 | 501 | 512 | 161,000 | 512 |
| 2024-09-04 | 524 | 535 | 521 | 524 | 130,600 | 524 |
| 2024-09-03 | 535 | 544 | 533 | 544 | 144,600 | 544 |
| 2024-09-02 | 534 | 541 | 522 | 532 | 126,000 | 532 |
| 2024-08-30 | 536 | 539 | 523 | 531 | 145,700 | 531 |
| 2024-08-29 | 541 | 544 | 534 | 536 | 56,000 | 536 |
| 2024-08-28 | 547 | 548 | 538 | 541 | 82,800 | 541 |
| 2024-08-27 | 541 | 554 | 538 | 554 | 92,600 | 554 |
| 2024-08-26 | 529 | 544 | 529 | 541 | 103,800 | 541 |
| 2024-08-23 | 538 | 538 | 526 | 528 | 88,600 | 528 |
| 2024-08-22 | 530 | 544 | 529 | 538 | 88,800 | 538 |
| 2024-08-21 | 519 | 529 | 515 | 524 | 80,600 | 524 |
| 2024-08-20 | 493 | 530 | 493 | 529 | 200,500 | 529 |
| 2024-08-19 | 492 | 497 | 483 | 485 | 93,600 | 485 |
| 2024-08-16 | 501 | 502 | 489 | 493 | 138,200 | 493 |
| 2024-08-15 | 494 | 505 | 492 | 493 | 141,900 | 493 |
| 2024-08-14 | 474 | 501 | 467 | 499 | 137,800 | 499 |
| 2024-08-13 | 463 | 475 | 456 | 474 | 77,300 | 474 |
| 2024-08-09 | 464 | 482 | 450 | 455 | 239,400 | 455 |
| 2024-08-08 | 455 | 467 | 449 | 456 | 100,400 | 456 |
| 2024-08-07 | 439 | 471 | 435 | 460 | 167,600 | 460 |
| 2024-08-06 | 453 | 467 | 433 | 447 | 242,200 | 447 |
| 2024-08-05 | 466 | 470 | 411 | 437 | 327,900 | 437 |
| 2024-08-02 | 505 | 509 | 490 | 490 | 171,100 | 490 |
| 2024-08-01 | 539 | 539 | 515 | 522 | 112,300 | 522 |
| 2024-07-31 | 541 | 546 | 528 | 544 | 124,900 | 544 |
| 2024-07-30 | 544 | 551 | 544 | 547 | 79,200 | 547 |
| 2024-07-29 | 543 | 553 | 539 | 552 | 65,800 | 552 |
| 2024-07-26 | 538 | 548 | 535 | 538 | 76,300 | 538 |
| 2024-07-25 | 538 | 550 | 533 | 536 | 104,300 | 536 |
| 2024-07-24 | 553 | 560 | 541 | 541 | 77,900 | 541 |
| 2024-07-23 | 556 | 564 | 551 | 553 | 81,800 | 553 |
| 2024-07-22 | 572 | 574 | 554 | 558 | 116,400 | 558 |
| 2024-07-19 | 580 | 581 | 569 | 572 | 86,800 | 572 |
| 2024-07-18 | 586 | 601 | 580 | 580 | 97,700 | 580 |
| 2024-07-17 | 591 | 598 | 589 | 596 | 104,600 | 596 |
| 2024-07-16 | 595 | 595 | 576 | 581 | 140,100 | 581 |
| 2024-07-12 | 564 | 596 | 564 | 595 | 258,600 | 595 |
| 2024-07-11 | 578 | 579 | 559 | 568 | 154,500 | 568 |
| 2024-07-10 | 598 | 599 | 570 | 575 | 265,200 | 575 |
| 2024-07-09 | 605 | 612 | 599 | 599 | 113,600 | 599 |
| 2024-07-08 | 605 | 613 | 602 | 606 | 64,100 | 606 |
| 2024-07-05 | 616 | 619 | 605 | 606 | 91,400 | 606 |
| 2024-07-04 | 603 | 622 | 603 | 613 | 99,500 | 613 |
| 2024-07-03 | 620 | 625 | 608 | 609 | 166,700 | 609 |
| 2024-07-02 | 605 | 617 | 596 | 616 | 247,100 | 616 |
| 2024-07-01 | 600 | 609 | 600 | 605 | 135,600 | 605 |
| 2024-06-28 | 601 | 606 | 593 | 599 | 166,900 | 599 |
| 2024-06-27 | 590 | 614 | 589 | 601 | 604,000 | 601 |
| 2024-06-26 | 600 | 607 | 587 | 589 | 690,000 | 589 |
| 2024-06-25 | 573 | 582 | 572 | 581 | 179,800 | 581 |
| 2024-06-24 | 556 | 571 | 556 | 571 | 206,600 | 571 |
| 2024-06-21 | 552 | 562 | 551 | 553 | 194,900 | 553 |
| 2024-06-20 | 559 | 566 | 553 | 557 | 119,900 | 557 |
| 2024-06-19 | 569 | 572 | 554 | 560 | 203,200 | 560 |
| 2024-06-18 | 580 | 591 | 562 | 564 | 256,600 | 564 |
| 2024-06-17 | 572 | 572 | 558 | 572 | 225,900 | 572 |
| 2024-06-14 | 555 | 576 | 554 | 573 | 302,900 | 573 |
| 2024-06-13 | 559 | 567 | 553 | 557 | 459,900 | 557 |
| 2024-06-12 | 572 | 584 | 552 | 567 | 1,706,700 | 567 |
| 2024-06-11 | 512 | 513 | 502 | 505 | 82,400 | 505 |
| 2024-06-10 | 522 | 528 | 513 | 515 | 103,000 | 515 |
| 2024-06-07 | 494 | 516 | 494 | 514 | 186,300 | 514 |
| 2024-06-06 | 524 | 524 | 494 | 494 | 133,600 | 494 |
| 2024-06-05 | 521 | 536 | 519 | 522 | 163,800 | 522 |
| 2024-06-04 | 527 | 534 | 521 | 527 | 120,200 | 527 |
| 2024-06-03 | 533 | 538 | 523 | 527 | 236,900 | 527 |
| 2024-05-31 | 501 | 535 | 501 | 531 | 511,300 | 531 |
| 2024-05-30 | 484 | 509 | 482 | 500 | 330,000 | 500 |
| 2024-05-29 | 470 | 487 | 468 | 487 | 194,100 | 487 |
| 2024-05-28 | 475 | 481 | 469 | 469 | 180,000 | 469 |
| 2024-05-27 | 465 | 474 | 461 | 474 | 123,700 | 474 |
| 2024-05-24 | 475 | 475 | 460 | 463 | 315,200 | 463 |
| 2024-05-23 | 492 | 506 | 482 | 483 | 173,600 | 483 |
| 2024-05-22 | 500 | 513 | 484 | 484 | 316,600 | 484 |
| 2024-05-21 | 490 | 515 | 490 | 507 | 396,700 | 507 |
| 2024-05-20 | 483 | 495 | 476 | 485 | 253,600 | 485 |
| 2024-05-17 | 483 | 489 | 478 | 480 | 242,600 | 480 |
| 2024-05-16 | 499 | 499 | 482 | 482 | 312,300 | 482 |
| 2024-05-15 | 506 | 519 | 494 | 495 | 287,300 | 495 |
| 2024-05-14 | 525 | 529 | 493 | 498 | 682,800 | 498 |
| 2024-05-13 | 552 | 555 | 540 | 551 | 220,400 | 551 |
| 2024-05-10 | 572 | 575 | 552 | 552 | 214,400 | 552 |
| 2024-05-09 | 580 | 582 | 571 | 576 | 108,700 | 576 |
| 2024-05-08 | 582 | 591 | 579 | 580 | 150,100 | 580 |
| 2024-05-07 | 567 | 588 | 567 | 584 | 182,300 | 584 |
| 2024-05-02 | 574 | 574 | 563 | 566 | 180,600 | 566 |
| 2024-05-01 | 594 | 594 | 584 | 584 | 127,600 | 584 |
| 2024-04-30 | 587 | 588 | 576 | 584 | 134,000 | 584 |
| 2024-04-26 | 587 | 587 | 576 | 585 | 162,200 | 585 |
| 2024-04-25 | 598 | 604 | 589 | 589 | 112,600 | 589 |
| 2024-04-24 | 601 | 607 | 597 | 602 | 123,600 | 602 |
| 2024-04-23 | 598 | 601 | 592 | 597 | 65,800 | 597 |
| 2024-04-22 | 585 | 595 | 581 | 593 | 115,000 | 593 |
| 2024-04-19 | 593 | 594 | 573 | 578 | 203,700 | 578 |
| 2024-04-18 | 586 | 598 | 585 | 596 | 155,700 | 596 |
| 2024-04-17 | 604 | 606 | 586 | 590 | 148,500 | 590 |
| 2024-04-16 | 607 | 616 | 601 | 609 | 147,500 | 609 |
| 2024-04-15 | 621 | 623 | 613 | 613 | 85,200 | 613 |
| 2024-04-12 | 620 | 630 | 616 | 616 | 102,700 | 616 |
| 2024-04-11 | 620 | 623 | 614 | 620 | 83,500 | 620 |
| 2024-04-10 | 642 | 645 | 622 | 623 | 94,800 | 623 |
| 2024-04-09 | 626 | 637 | 619 | 635 | 120,400 | 635 |
| 2024-04-08 | 619 | 628 | 618 | 623 | 119,600 | 623 |
| 2024-04-05 | 601 | 614 | 601 | 610 | 84,600 | 610 |
| 2024-04-04 | 609 | 619 | 606 | 611 | 129,000 | 611 |
| 2024-04-03 | 596 | 608 | 591 | 605 | 178,700 | 605 |
| 2024-04-02 | 615 | 617 | 600 | 603 | 112,700 | 603 |
| 2024-04-01 | 618 | 621 | 609 | 615 | 101,800 | 615 |
| 2024-03-29 | 595 | 624 | 594 | 614 | 180,500 | 614 |
| 2024-03-28 | 605 | 608 | 593 | 598 | 206,400 | 598 |
| 2024-03-27 | 585 | 622 | 580 | 607 | 480,100 | 607 |
| 2024-03-26 | 574 | 580 | 570 | 575 | 168,700 | 575 |
| 2024-03-25 | 593 | 596 | 583 | 584 | 147,100 | 584 |
| 2024-03-22 | 597 | 597 | 586 | 592 | 104,300 | 592 |
| 2024-03-21 | 593 | 598 | 589 | 593 | 231,700 | 593 |
| 2024-03-19 | 589 | 590 | 580 | 583 | 263,500 | 583 |
| 2024-03-18 | 570 | 581 | 569 | 581 | 178,800 | 581 |
| 2024-03-15 | 561 | 568 | 557 | 565 | 164,100 | 565 |
| 2024-03-14 | 562 | 573 | 560 | 565 | 138,400 | 565 |
| 2024-03-13 | 566 | 577 | 557 | 562 | 158,400 | 562 |
| 2024-03-12 | 551 | 566 | 541 | 564 | 232,200 | 564 |
| 2024-03-11 | 565 | 568 | 548 | 555 | 361,500 | 555 |
| 2024-03-08 | 559 | 577 | 558 | 570 | 432,600 | 570 |
| 2024-03-07 | 569 | 571 | 560 | 560 | 138,400 | 560 |
| 2024-03-06 | 561 | 576 | 559 | 563 | 183,400 | 563 |
| 2024-03-05 | 570 | 578 | 555 | 567 | 352,200 | 567 |
| 2024-03-04 | 577 | 581 | 570 | 572 | 182,700 | 572 |
| 2024-03-01 | 585 | 585 | 573 | 574 | 209,800 | 574 |
| 2024-02-29 | 573 | 579 | 568 | 578 | 220,000 | 578 |
| 2024-02-28 | 578 | 585 | 573 | 580 | 182,400 | 580 |
| 2024-02-27 | 582 | 583 | 571 | 583 | 194,200 | 583 |
| 2024-02-26 | 580 | 591 | 576 | 580 | 169,600 | 580 |
| 2024-02-22 | 580 | 588 | 576 | 576 | 189,600 | 576 |
| 2024-02-21 | 575 | 577 | 561 | 570 | 330,500 | 570 |
| 2024-02-20 | 585 | 597 | 583 | 583 | 137,100 | 583 |
| 2024-02-19 | 576 | 583 | 571 | 580 | 236,000 | 580 |
| 2024-02-16 | 579 | 590 | 573 | 581 | 246,200 | 581 |
| 2024-02-15 | 580 | 581 | 562 | 575 | 309,700 | 575 |
| 2024-02-14 | 600 | 602 | 564 | 570 | 475,600 | 570 |
| 2024-02-13 | 622 | 627 | 614 | 620 | 165,500 | 620 |
| 2024-02-09 | 621 | 627 | 617 | 617 | 94,300 | 617 |
| 2024-02-08 | 630 | 631 | 617 | 621 | 143,800 | 621 |
| 2024-02-07 | 635 | 644 | 630 | 634 | 84,800 | 634 |
| 2024-02-06 | 649 | 649 | 633 | 638 | 72,400 | 638 |
| 2024-02-05 | 642 | 655 | 642 | 651 | 77,700 | 651 |
| 2024-02-02 | 632 | 647 | 632 | 641 | 88,600 | 641 |
| 2024-02-01 | 642 | 642 | 627 | 631 | 135,200 | 631 |
| 2024-01-31 | 652 | 660 | 642 | 652 | 61,800 | 652 |
| 2024-01-30 | 647 | 657 | 645 | 652 | 122,600 | 652 |
| 2024-01-29 | 640 | 651 | 639 | 646 | 116,200 | 646 |
| 2024-01-26 | 650 | 652 | 640 | 640 | 97,100 | 640 |
| 2024-01-25 | 650 | 659 | 647 | 653 | 91,900 | 653 |
| 2024-01-24 | 660 | 665 | 652 | 652 | 69,100 | 652 |
| 2024-01-23 | 664 | 668 | 657 | 663 | 113,300 | 663 |
| 2024-01-22 | 644 | 662 | 638 | 661 | 127,400 | 661 |
| 2024-01-19 | 630 | 643 | 626 | 641 | 89,800 | 641 |
| 2024-01-18 | 634 | 637 | 619 | 627 | 153,400 | 627 |
| 2024-01-17 | 646 | 652 | 635 | 635 | 126,800 | 635 |
| 2024-01-16 | 663 | 671 | 648 | 649 | 103,200 | 649 |
| 2024-01-15 | 655 | 665 | 655 | 659 | 91,100 | 659 |
| 2024-01-12 | 670 | 675 | 657 | 665 | 114,800 | 665 |
| 2024-01-11 | 680 | 682 | 665 | 669 | 139,500 | 669 |
| 2024-01-10 | 673 | 681 | 670 | 677 | 156,600 | 677 |
| 2024-01-09 | 671 | 681 | 669 | 674 | 148,800 | 674 |
| 2024-01-05 | 680 | 680 | 664 | 667 | 145,500 | 667 |
| 2024-01-04 | 645 | 672 | 638 | 670 | 172,400 | 670 |
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
