4350 (株)メディカルシステムネットワーク 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 421 | 432 | 421 | 428 | 53,100 | 428 |
| 2024-12-02 | 426 | 426 | 418 | 420 | 41,600 | 420 |
| 2024-11-29 | 424 | 425 | 419 | 423 | 28,600 | 423 |
| 2024-11-28 | 423 | 423 | 417 | 418 | 49,900 | 418 |
| 2024-11-27 | 421 | 421 | 417 | 417 | 38,700 | 417 |
| 2024-11-26 | 421 | 422 | 418 | 419 | 27,000 | 419 |
| 2024-11-25 | 424 | 427 | 419 | 420 | 32,800 | 420 |
| 2024-11-22 | 411 | 421 | 411 | 417 | 52,100 | 417 |
| 2024-11-21 | 415 | 420 | 412 | 412 | 81,800 | 412 |
| 2024-11-20 | 417 | 421 | 416 | 419 | 14,800 | 419 |
| 2024-11-19 | 417 | 420 | 416 | 419 | 29,800 | 419 |
| 2024-11-18 | 422 | 422 | 413 | 415 | 25,600 | 415 |
| 2024-11-15 | 406 | 415 | 406 | 413 | 51,800 | 413 |
| 2024-11-14 | 413 | 414 | 410 | 412 | 21,200 | 412 |
| 2024-11-13 | 406 | 414 | 403 | 406 | 42,800 | 406 |
| 2024-11-12 | 412 | 412 | 403 | 404 | 18,300 | 404 |
| 2024-11-11 | 408 | 412 | 405 | 405 | 26,200 | 405 |
| 2024-11-08 | 412 | 413 | 407 | 411 | 13,000 | 411 |
| 2024-11-07 | 411 | 414 | 406 | 411 | 23,000 | 411 |
| 2024-11-06 | 411 | 419 | 409 | 411 | 25,800 | 411 |
| 2024-11-05 | 413 | 414 | 405 | 408 | 6,100 | 408 |
| 2024-11-01 | 420 | 420 | 404 | 406 | 71,100 | 406 |
| 2024-10-31 | 420 | 428 | 416 | 428 | 24,400 | 428 |
| 2024-10-30 | 421 | 422 | 412 | 417 | 239,500 | 417 |
| 2024-10-29 | 422 | 427 | 418 | 420 | 23,400 | 420 |
| 2024-10-28 | 430 | 433 | 420 | 427 | 87,500 | 427 |
| 2024-10-25 | 433 | 433 | 418 | 425 | 36,100 | 425 |
| 2024-10-24 | 420 | 430 | 420 | 430 | 42,100 | 430 |
| 2024-10-23 | 427 | 430 | 420 | 420 | 22,300 | 420 |
| 2024-10-22 | 431 | 432 | 423 | 428 | 36,700 | 428 |
| 2024-10-21 | 431 | 431 | 426 | 430 | 34,400 | 430 |
| 2024-10-18 | 440 | 440 | 428 | 428 | 39,200 | 428 |
| 2024-10-17 | 443 | 445 | 435 | 439 | 37,800 | 439 |
| 2024-10-16 | 446 | 451 | 442 | 442 | 28,000 | 442 |
| 2024-10-15 | 444 | 446 | 440 | 444 | 20,100 | 444 |
| 2024-10-11 | 443 | 445 | 440 | 441 | 19,600 | 441 |
| 2024-10-10 | 442 | 445 | 441 | 444 | 25,700 | 444 |
| 2024-10-09 | 450 | 454 | 441 | 441 | 40,300 | 441 |
| 2024-10-08 | 456 | 456 | 447 | 449 | 36,700 | 449 |
| 2024-10-07 | 458 | 464 | 458 | 460 | 33,400 | 460 |
| 2024-10-04 | 449 | 459 | 449 | 456 | 29,200 | 456 |
| 2024-10-03 | 448 | 452 | 444 | 446 | 29,000 | 446 |
| 2024-10-02 | 445 | 445 | 434 | 438 | 46,000 | 438 |
| 2024-10-01 | 441 | 445 | 437 | 445 | 20,300 | 445 |
| 2024-09-30 | 439 | 442 | 430 | 433 | 68,600 | 433 |
| 2024-09-27 | 461 | 461 | 445 | 447 | 46,900 | 447 |
| 2024-09-26 | 451 | 464 | 450 | 462 | 81,900 | 462 |
| 2024-09-25 | 445 | 446 | 440 | 443 | 28,600 | 443 |
| 2024-09-24 | 440 | 443 | 439 | 441 | 57,000 | 441 |
| 2024-09-20 | 440 | 443 | 435 | 438 | 45,700 | 438 |
| 2024-09-19 | 437 | 442 | 434 | 440 | 36,900 | 440 |
| 2024-09-18 | 434 | 438 | 431 | 437 | 34,900 | 437 |
| 2024-09-17 | 435 | 435 | 426 | 431 | 28,100 | 431 |
| 2024-09-13 | 433 | 433 | 425 | 430 | 75,100 | 430 |
| 2024-09-12 | 433 | 442 | 433 | 438 | 31,800 | 438 |
| 2024-09-11 | 438 | 441 | 429 | 431 | 54,000 | 431 |
| 2024-09-10 | 443 | 452 | 440 | 442 | 33,600 | 442 |
| 2024-09-09 | 430 | 447 | 430 | 443 | 67,200 | 443 |
| 2024-09-06 | 460 | 463 | 445 | 449 | 59,100 | 449 |
| 2024-09-05 | 454 | 466 | 454 | 459 | 33,400 | 459 |
| 2024-09-04 | 465 | 470 | 453 | 457 | 102,600 | 457 |
| 2024-09-03 | 466 | 483 | 465 | 481 | 38,200 | 481 |
| 2024-09-02 | 485 | 485 | 460 | 468 | 87,100 | 468 |
| 2024-08-30 | 461 | 495 | 456 | 478 | 278,400 | 478 |
| 2024-08-29 | 452 | 461 | 452 | 458 | 27,600 | 458 |
| 2024-08-28 | 459 | 461 | 453 | 455 | 34,800 | 455 |
| 2024-08-27 | 470 | 472 | 457 | 459 | 48,700 | 459 |
| 2024-08-26 | 452 | 472 | 452 | 467 | 86,300 | 467 |
| 2024-08-23 | 441 | 456 | 441 | 455 | 79,400 | 455 |
| 2024-08-22 | 443 | 445 | 435 | 443 | 31,500 | 443 |
| 2024-08-21 | 438 | 444 | 433 | 443 | 40,400 | 443 |
| 2024-08-20 | 437 | 450 | 426 | 438 | 100,000 | 438 |
| 2024-08-19 | 441 | 447 | 435 | 439 | 42,600 | 439 |
| 2024-08-16 | 434 | 444 | 431 | 440 | 54,000 | 440 |
| 2024-08-15 | 436 | 438 | 418 | 421 | 82,600 | 421 |
| 2024-08-14 | 444 | 448 | 432 | 436 | 61,900 | 436 |
| 2024-08-13 | 410 | 440 | 409 | 440 | 100,000 | 440 |
| 2024-08-09 | 418 | 418 | 399 | 407 | 149,300 | 407 |
| 2024-08-08 | 416 | 425 | 408 | 410 | 108,600 | 410 |
| 2024-08-07 | 415 | 430 | 388 | 426 | 353,500 | 426 |
| 2024-08-06 | 434 | 447 | 421 | 431 | 83,700 | 431 |
| 2024-08-05 | 476 | 476 | 405 | 410 | 118,700 | 410 |
| 2024-08-02 | 525 | 529 | 482 | 484 | 118,800 | 484 |
| 2024-08-01 | 554 | 554 | 520 | 520 | 82,400 | 520 |
| 2024-07-31 | 531 | 547 | 525 | 547 | 39,100 | 547 |
| 2024-07-30 | 545 | 549 | 526 | 531 | 55,200 | 531 |
| 2024-07-29 | 545 | 556 | 536 | 546 | 43,700 | 546 |
| 2024-07-26 | 553 | 561 | 547 | 553 | 34,800 | 553 |
| 2024-07-25 | 555 | 556 | 542 | 543 | 48,400 | 543 |
| 2024-07-24 | 559 | 565 | 556 | 556 | 30,300 | 556 |
| 2024-07-23 | 572 | 578 | 558 | 559 | 31,500 | 559 |
| 2024-07-22 | 589 | 589 | 566 | 566 | 32,800 | 566 |
| 2024-07-19 | 579 | 582 | 572 | 579 | 26,700 | 579 |
| 2024-07-18 | 586 | 593 | 576 | 576 | 49,900 | 576 |
| 2024-07-17 | 596 | 596 | 585 | 586 | 47,600 | 586 |
| 2024-07-16 | 585 | 594 | 584 | 586 | 48,400 | 586 |
| 2024-07-12 | 579 | 589 | 579 | 586 | 27,200 | 586 |
| 2024-07-11 | 579 | 579 | 568 | 578 | 23,800 | 578 |
| 2024-07-10 | 572 | 576 | 565 | 569 | 36,700 | 569 |
| 2024-07-09 | 589 | 590 | 572 | 572 | 46,400 | 572 |
| 2024-07-08 | 568 | 583 | 568 | 579 | 37,500 | 579 |
| 2024-07-05 | 588 | 589 | 570 | 570 | 53,500 | 570 |
| 2024-07-04 | 599 | 600 | 582 | 586 | 24,100 | 586 |
| 2024-07-03 | 595 | 600 | 588 | 594 | 57,300 | 594 |
| 2024-07-02 | 590 | 595 | 584 | 595 | 66,100 | 595 |
| 2024-07-01 | 600 | 600 | 575 | 578 | 59,900 | 578 |
| 2024-06-28 | 599 | 599 | 586 | 592 | 28,000 | 592 |
| 2024-06-27 | 599 | 599 | 589 | 595 | 30,400 | 595 |
| 2024-06-26 | 589 | 594 | 586 | 592 | 28,000 | 592 |
| 2024-06-25 | 596 | 600 | 569 | 582 | 75,100 | 582 |
| 2024-06-24 | 556 | 602 | 556 | 586 | 99,600 | 586 |
| 2024-06-21 | 588 | 591 | 555 | 560 | 128,700 | 560 |
| 2024-06-20 | 589 | 590 | 576 | 584 | 32,400 | 584 |
| 2024-06-19 | 588 | 598 | 582 | 598 | 18,800 | 598 |
| 2024-06-18 | 587 | 587 | 579 | 582 | 30,800 | 582 |
| 2024-06-17 | 589 | 589 | 567 | 579 | 25,100 | 579 |
| 2024-06-14 | 561 | 591 | 561 | 588 | 55,100 | 588 |
| 2024-06-13 | 588 | 588 | 561 | 569 | 77,500 | 569 |
| 2024-06-12 | 600 | 600 | 590 | 590 | 16,500 | 590 |
| 2024-06-11 | 607 | 607 | 595 | 596 | 28,400 | 596 |
| 2024-06-10 | 620 | 620 | 596 | 600 | 29,900 | 600 |
| 2024-06-07 | 607 | 619 | 607 | 618 | 26,200 | 618 |
| 2024-06-06 | 619 | 625 | 615 | 617 | 23,300 | 617 |
| 2024-06-05 | 639 | 639 | 599 | 619 | 127,700 | 619 |
| 2024-06-04 | 641 | 643 | 639 | 640 | 14,400 | 640 |
| 2024-06-03 | 643 | 645 | 639 | 641 | 25,100 | 641 |
| 2024-05-31 | 636 | 644 | 630 | 642 | 61,600 | 642 |
| 2024-05-30 | 626 | 640 | 614 | 639 | 66,900 | 639 |
| 2024-05-29 | 634 | 642 | 607 | 607 | 33,300 | 607 |
| 2024-05-28 | 643 | 643 | 628 | 628 | 27,600 | 628 |
| 2024-05-27 | 625 | 640 | 624 | 637 | 17,700 | 637 |
| 2024-05-24 | 631 | 639 | 623 | 625 | 29,900 | 625 |
| 2024-05-23 | 629 | 640 | 626 | 631 | 27,800 | 631 |
| 2024-05-22 | 631 | 640 | 626 | 626 | 28,400 | 626 |
| 2024-05-21 | 633 | 642 | 625 | 633 | 39,200 | 633 |
| 2024-05-20 | 640 | 643 | 632 | 636 | 35,600 | 636 |
| 2024-05-17 | 626 | 645 | 622 | 638 | 29,000 | 638 |
| 2024-05-16 | 649 | 649 | 623 | 626 | 31,000 | 626 |
| 2024-05-15 | 634 | 643 | 634 | 635 | 25,500 | 635 |
| 2024-05-14 | 646 | 646 | 633 | 634 | 26,400 | 634 |
| 2024-05-13 | 630 | 660 | 630 | 645 | 44,500 | 645 |
| 2024-05-10 | 648 | 648 | 635 | 640 | 24,200 | 640 |
| 2024-05-09 | 640 | 650 | 632 | 646 | 34,500 | 646 |
| 2024-05-08 | 636 | 641 | 630 | 630 | 26,600 | 630 |
| 2024-05-07 | 631 | 638 | 631 | 635 | 19,400 | 635 |
| 2024-05-02 | 633 | 633 | 626 | 631 | 8,700 | 631 |
| 2024-05-01 | 634 | 634 | 627 | 629 | 23,200 | 629 |
| 2024-04-30 | 636 | 636 | 627 | 634 | 25,400 | 634 |
| 2024-04-26 | 627 | 630 | 620 | 627 | 28,300 | 627 |
| 2024-04-25 | 635 | 635 | 627 | 627 | 12,400 | 627 |
| 2024-04-24 | 637 | 637 | 627 | 630 | 23,400 | 630 |
| 2024-04-23 | 640 | 642 | 633 | 640 | 8,700 | 640 |
| 2024-04-22 | 638 | 643 | 632 | 637 | 24,500 | 637 |
| 2024-04-19 | 626 | 635 | 624 | 628 | 74,900 | 628 |
| 2024-04-18 | 614 | 635 | 614 | 625 | 16,800 | 625 |
| 2024-04-17 | 612 | 621 | 612 | 613 | 27,000 | 613 |
| 2024-04-16 | 617 | 617 | 606 | 614 | 34,900 | 614 |
| 2024-04-15 | 620 | 626 | 616 | 626 | 17,300 | 626 |
| 2024-04-12 | 636 | 638 | 628 | 628 | 25,600 | 628 |
| 2024-04-11 | 638 | 638 | 628 | 635 | 21,800 | 635 |
| 2024-04-10 | 638 | 649 | 635 | 643 | 13,600 | 643 |
| 2024-04-09 | 647 | 647 | 632 | 641 | 29,800 | 641 |
| 2024-04-08 | 644 | 654 | 642 | 647 | 55,300 | 647 |
| 2024-04-05 | 642 | 649 | 635 | 639 | 31,300 | 639 |
| 2024-04-04 | 645 | 656 | 641 | 648 | 52,500 | 648 |
| 2024-04-03 | 630 | 654 | 627 | 645 | 57,800 | 645 |
| 2024-04-02 | 648 | 652 | 629 | 630 | 48,700 | 630 |
| 2024-04-01 | 665 | 665 | 648 | 648 | 29,600 | 648 |
| 2024-03-29 | 651 | 667 | 651 | 665 | 27,600 | 665 |
| 2024-03-28 | 660 | 671 | 645 | 648 | 47,800 | 648 |
| 2024-03-27 | 670 | 677 | 658 | 662 | 49,600 | 662 |
| 2024-03-26 | 664 | 680 | 659 | 679 | 58,400 | 679 |
| 2024-03-25 | 666 | 667 | 659 | 661 | 31,300 | 661 |
| 2024-03-22 | 664 | 665 | 655 | 665 | 28,100 | 665 |
| 2024-03-21 | 670 | 670 | 656 | 658 | 53,300 | 658 |
| 2024-03-19 | 664 | 665 | 655 | 664 | 41,000 | 664 |
| 2024-03-18 | 660 | 663 | 656 | 663 | 49,700 | 663 |
| 2024-03-15 | 661 | 661 | 647 | 649 | 65,000 | 649 |
| 2024-03-14 | 665 | 665 | 656 | 663 | 49,300 | 663 |
| 2024-03-13 | 669 | 669 | 658 | 661 | 58,900 | 661 |
| 2024-03-12 | 630 | 666 | 630 | 666 | 87,900 | 666 |
| 2024-03-11 | 638 | 640 | 626 | 637 | 84,400 | 637 |
| 2024-03-08 | 622 | 644 | 620 | 642 | 121,500 | 642 |
| 2024-03-07 | 643 | 643 | 628 | 632 | 45,800 | 632 |
| 2024-03-06 | 630 | 641 | 625 | 635 | 77,300 | 635 |
| 2024-03-05 | 616 | 634 | 616 | 630 | 52,000 | 630 |
| 2024-03-04 | 622 | 627 | 614 | 615 | 63,700 | 615 |
| 2024-03-01 | 633 | 633 | 621 | 623 | 65,400 | 623 |
| 2024-02-29 | 640 | 645 | 629 | 633 | 50,500 | 633 |
| 2024-02-28 | 632 | 649 | 632 | 635 | 51,000 | 635 |
| 2024-02-27 | 621 | 633 | 613 | 633 | 70,400 | 633 |
| 2024-02-26 | 629 | 632 | 620 | 620 | 43,600 | 620 |
| 2024-02-22 | 623 | 629 | 620 | 629 | 32,500 | 629 |
| 2024-02-21 | 619 | 628 | 617 | 623 | 31,100 | 623 |
| 2024-02-20 | 617 | 627 | 612 | 625 | 80,700 | 625 |
| 2024-02-19 | 600 | 615 | 597 | 611 | 96,700 | 611 |
| 2024-02-16 | 586 | 588 | 583 | 585 | 47,800 | 585 |
| 2024-02-15 | 590 | 590 | 577 | 577 | 65,500 | 577 |
| 2024-02-14 | 575 | 588 | 573 | 584 | 91,500 | 584 |
| 2024-02-13 | 579 | 583 | 574 | 579 | 41,400 | 579 |
| 2024-02-09 | 575 | 584 | 573 | 574 | 43,200 | 574 |
| 2024-02-08 | 636 | 636 | 576 | 576 | 126,400 | 576 |
| 2024-02-07 | 583 | 594 | 558 | 579 | 333,800 | 579 |
| 2024-02-06 | 623 | 623 | 603 | 603 | 88,400 | 603 |
| 2024-02-05 | 617 | 627 | 614 | 623 | 47,700 | 623 |
| 2024-02-02 | 620 | 620 | 603 | 613 | 46,900 | 613 |
| 2024-02-01 | 615 | 628 | 614 | 620 | 44,700 | 620 |
| 2024-01-31 | 622 | 624 | 613 | 624 | 29,300 | 624 |
| 2024-01-30 | 630 | 630 | 619 | 624 | 32,600 | 624 |
| 2024-01-29 | 613 | 624 | 609 | 624 | 31,300 | 624 |
| 2024-01-26 | 618 | 618 | 604 | 604 | 48,800 | 604 |
| 2024-01-25 | 622 | 622 | 608 | 614 | 64,300 | 614 |
| 2024-01-24 | 652 | 653 | 626 | 626 | 57,400 | 626 |
| 2024-01-23 | 652 | 662 | 650 | 655 | 53,300 | 655 |
| 2024-01-22 | 639 | 655 | 637 | 654 | 46,300 | 654 |
| 2024-01-19 | 635 | 645 | 627 | 639 | 83,100 | 639 |
| 2024-01-18 | 618 | 647 | 614 | 643 | 72,700 | 643 |
| 2024-01-17 | 625 | 634 | 615 | 623 | 104,500 | 623 |
| 2024-01-16 | 625 | 630 | 620 | 624 | 53,900 | 624 |
| 2024-01-15 | 661 | 661 | 628 | 633 | 82,900 | 633 |
| 2024-01-12 | 675 | 675 | 648 | 651 | 59,700 | 651 |
| 2024-01-11 | 673 | 677 | 668 | 671 | 43,900 | 671 |
| 2024-01-10 | 667 | 683 | 666 | 670 | 61,700 | 670 |
| 2024-01-09 | 670 | 676 | 662 | 671 | 72,700 | 671 |
| 2024-01-05 | 660 | 671 | 655 | 664 | 46,800 | 664 |
| 2024-01-04 | 649 | 659 | 636 | 658 | 70,900 | 658 |
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
