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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
