4350 (株)メディカルシステムネットワーク 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 395 | 398 | 386 | 391 | 122,600 | 391 |
| 2025-04-08 | 378 | 408 | 375 | 408 | 137,100 | 408 |
| 2025-04-07 | 355 | 374 | 347 | 370 | 207,100 | 370 |
| 2025-04-04 | 387 | 387 | 365 | 371 | 135,400 | 371 |
| 2025-04-03 | 392 | 392 | 385 | 388 | 84,700 | 388 |
| 2025-04-02 | 395 | 398 | 392 | 395 | 57,700 | 395 |
| 2025-04-01 | 398 | 398 | 393 | 393 | 65,700 | 393 |
| 2025-03-31 | 396 | 400 | 390 | 393 | 94,500 | 393 |
| 2025-03-28 | 402 | 403 | 396 | 396 | 49,200 | 396 |
| 2025-03-27 | 396 | 403 | 396 | 400 | 67,900 | 400 |
| 2025-03-26 | 396 | 400 | 395 | 398 | 105,300 | 398 |
| 2025-03-25 | 396 | 400 | 395 | 396 | 37,900 | 396 |
| 2025-03-24 | 396 | 399 | 395 | 395 | 21,800 | 395 |
| 2025-03-21 | 397 | 399 | 395 | 395 | 49,000 | 395 |
| 2025-03-19 | 396 | 399 | 396 | 396 | 30,100 | 396 |
| 2025-03-18 | 398 | 402 | 396 | 397 | 42,400 | 397 |
| 2025-03-17 | 396 | 401 | 396 | 397 | 42,700 | 397 |
| 2025-03-14 | 393 | 398 | 393 | 393 | 86,800 | 393 |
| 2025-03-13 | 401 | 402 | 397 | 397 | 25,400 | 397 |
| 2025-03-12 | 397 | 403 | 396 | 401 | 40,400 | 401 |
| 2025-03-11 | 399 | 400 | 389 | 397 | 61,900 | 397 |
| 2025-03-10 | 405 | 407 | 399 | 403 | 31,100 | 403 |
| 2025-03-07 | 405 | 405 | 399 | 400 | 45,800 | 400 |
| 2025-03-06 | 403 | 405 | 402 | 405 | 23,700 | 405 |
| 2025-03-05 | 395 | 401 | 395 | 399 | 52,400 | 399 |
| 2025-03-04 | 399 | 399 | 389 | 393 | 115,600 | 393 |
| 2025-03-03 | 397 | 400 | 396 | 397 | 48,100 | 397 |
| 2025-02-28 | 397 | 400 | 395 | 395 | 38,300 | 395 |
| 2025-02-27 | 395 | 397 | 393 | 397 | 27,500 | 397 |
| 2025-02-26 | 396 | 397 | 392 | 394 | 47,300 | 394 |
| 2025-02-25 | 405 | 406 | 395 | 396 | 52,000 | 396 |
| 2025-02-21 | 406 | 408 | 404 | 404 | 21,900 | 404 |
| 2025-02-20 | 409 | 411 | 407 | 407 | 31,900 | 407 |
| 2025-02-19 | 415 | 415 | 408 | 412 | 43,600 | 412 |
| 2025-02-18 | 413 | 416 | 411 | 416 | 15,400 | 416 |
| 2025-02-17 | 412 | 416 | 412 | 414 | 10,300 | 414 |
| 2025-02-14 | 414 | 415 | 412 | 412 | 16,900 | 412 |
| 2025-02-13 | 410 | 418 | 410 | 413 | 33,400 | 413 |
| 2025-02-12 | 416 | 419 | 407 | 407 | 47,100 | 407 |
| 2025-02-10 | 415 | 419 | 403 | 411 | 64,300 | 411 |
| 2025-02-07 | 403 | 403 | 396 | 401 | 22,100 | 401 |
| 2025-02-06 | 389 | 400 | 389 | 399 | 18,600 | 399 |
| 2025-02-05 | 390 | 395 | 386 | 386 | 29,400 | 386 |
| 2025-02-04 | 392 | 396 | 391 | 391 | 17,700 | 391 |
| 2025-02-03 | 401 | 401 | 390 | 390 | 69,000 | 390 |
| 2025-01-31 | 401 | 403 | 399 | 402 | 14,000 | 402 |
| 2025-01-30 | 401 | 404 | 399 | 400 | 23,600 | 400 |
| 2025-01-29 | 403 | 405 | 401 | 402 | 9,300 | 402 |
| 2025-01-28 | 396 | 402 | 396 | 399 | 23,200 | 399 |
| 2025-01-27 | 397 | 400 | 395 | 395 | 17,800 | 395 |
| 2025-01-24 | 398 | 400 | 394 | 396 | 22,000 | 396 |
| 2025-01-23 | 404 | 404 | 398 | 399 | 17,100 | 399 |
| 2025-01-22 | 400 | 403 | 397 | 400 | 15,500 | 400 |
| 2025-01-21 | 404 | 404 | 400 | 401 | 6,900 | 401 |
| 2025-01-20 | 396 | 405 | 396 | 404 | 9,700 | 404 |
| 2025-01-17 | 397 | 398 | 392 | 396 | 11,900 | 396 |
| 2025-01-16 | 395 | 396 | 393 | 393 | 16,200 | 393 |
| 2025-01-15 | 400 | 402 | 395 | 395 | 27,400 | 395 |
| 2025-01-14 | 400 | 403 | 400 | 400 | 20,300 | 400 |
| 2025-01-10 | 407 | 408 | 400 | 400 | 28,800 | 400 |
| 2025-01-09 | 409 | 411 | 403 | 403 | 22,500 | 403 |
| 2025-01-08 | 414 | 414 | 409 | 411 | 13,100 | 411 |
| 2025-01-07 | 415 | 417 | 410 | 417 | 20,800 | 417 |
| 2025-01-06 | 438 | 438 | 415 | 415 | 67,900 | 415 |
分割・併合履歴 ： [2012-05-29]1株→2株 [2012-03-28]1株→2株 [2009-07-01]1株→200株 [2005-09-27]1株→2株 [2003-09-25]1株→2株