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
2024-12-0643043142742817,500428
2024-12-0543243242743172,900431
2024-12-0443143242542649,400426
2024-12-0342143242142853,100428
2024-12-0242642641842041,600420
2024-11-2942442541942328,600423
2024-11-2842342341741849,900418
2024-11-2742142141741738,700417
2024-11-2642142241841927,000419
2024-11-2542442741942032,800420
2024-11-2241142141141752,100417
2024-11-2141542041241281,800412
2024-11-2041742141641914,800419
2024-11-1941742041641929,800419
2024-11-1842242241341525,600415
2024-11-1540641540641351,800413
2024-11-1441341441041221,200412
2024-11-1340641440340642,800406
2024-11-1241241240340418,300404
2024-11-1140841240540526,200405
2024-11-0841241340741113,000411
2024-11-0741141440641123,000411
2024-11-0641141940941125,800411
2024-11-054134144054086,100408
2024-11-0142042040440671,100406
2024-10-3142042841642824,400428
2024-10-30421422412417239,500417
2024-10-2942242741842023,400420
2024-10-2843043342042787,500427
2024-10-2543343341842536,100425
2024-10-2442043042043042,100430
2024-10-2342743042042022,300420
2024-10-2243143242342836,700428
2024-10-2143143142643034,400430
2024-10-1844044042842839,200428
2024-10-1744344543543937,800439
2024-10-1644645144244228,000442
2024-10-1544444644044420,100444
2024-10-1144344544044119,600441
2024-10-1044244544144425,700444
2024-10-0945045444144140,300441
2024-10-0845645644744936,700449
2024-10-0745846445846033,400460
2024-10-0444945944945629,200456
2024-10-0344845244444629,000446
2024-10-0244544543443846,000438
2024-10-0144144543744520,300445
2024-09-3043944243043368,600433
2024-09-2746146144544746,900447
2024-09-2645146445046281,900462
2024-09-2544544644044328,600443
2024-09-2444044343944157,000441
2024-09-2044044343543845,700438
2024-09-1943744243444036,900440
2024-09-1843443843143734,900437
2024-09-1743543542643128,100431
2024-09-1343343342543075,100430
2024-09-1243344243343831,800438
2024-09-1143844142943154,000431
2024-09-1044345244044233,600442
2024-09-0943044743044367,200443
2024-09-0646046344544959,100449
2024-09-0545446645445933,400459
2024-09-04465470453457102,600457
2024-09-0346648346548138,200481
2024-09-0248548546046887,100468
2024-08-30461495456478278,400478
2024-08-2945246145245827,600458
2024-08-2845946145345534,800455
2024-08-2747047245745948,700459
2024-08-2645247245246786,300467
2024-08-2344145644145579,400455
2024-08-2244344543544331,500443
2024-08-2143844443344340,400443
2024-08-20437450426438100,000438
2024-08-1944144743543942,600439
2024-08-1643444443144054,000440
2024-08-1543643841842182,600421
2024-08-1444444843243661,900436
2024-08-13410440409440100,000440
2024-08-09418418399407149,300407
2024-08-08416425408410108,600410
2024-08-07415430388426353,500426
2024-08-0643444742143183,700431
2024-08-05476476405410118,700410
2024-08-02525529482484118,800484
2024-08-0155455452052082,400520
2024-07-3153154752554739,100547
2024-07-3054554952653155,200531
2024-07-2954555653654643,700546
2024-07-2655356154755334,800553
2024-07-2555555654254348,400543
2024-07-2455956555655630,300556
2024-07-2357257855855931,500559
2024-07-2258958956656632,800566
2024-07-1957958257257926,700579
2024-07-1858659357657649,900576
2024-07-1759659658558647,600586
2024-07-1658559458458648,400586
2024-07-1257958957958627,200586
2024-07-1157957956857823,800578
2024-07-1057257656556936,700569
2024-07-0958959057257246,400572
2024-07-0856858356857937,500579
2024-07-0558858957057053,500570
2024-07-0459960058258624,100586
2024-07-0359560058859457,300594
2024-07-0259059558459566,100595
2024-07-0160060057557859,900578
2024-06-2859959958659228,000592
2024-06-2759959958959530,400595
2024-06-2658959458659228,000592
2024-06-2559660056958275,100582
2024-06-2455660255658699,600586
2024-06-21588591555560128,700560
2024-06-2058959057658432,400584
2024-06-1958859858259818,800598
2024-06-1858758757958230,800582
2024-06-1758958956757925,100579
2024-06-1456159156158855,100588
2024-06-1358858856156977,500569
2024-06-1260060059059016,500590
2024-06-1160760759559628,400596
2024-06-1062062059660029,900600
2024-06-0760761960761826,200618
2024-06-0661962561561723,300617
2024-06-05639639599619127,700619
2024-06-0464164363964014,400640
2024-06-0364364563964125,100641
2024-05-3163664463064261,600642
2024-05-3062664061463966,900639
2024-05-2963464260760733,300607
2024-05-2864364362862827,600628
2024-05-2762564062463717,700637
2024-05-2463163962362529,900625
2024-05-2362964062663127,800631
2024-05-2263164062662628,400626
2024-05-2163364262563339,200633
2024-05-2064064363263635,600636
2024-05-1762664562263829,000638
2024-05-1664964962362631,000626
2024-05-1563464363463525,500635
2024-05-1464664663363426,400634
2024-05-1363066063064544,500645
2024-05-1064864863564024,200640
2024-05-0964065063264634,500646
2024-05-0863664163063026,600630
2024-05-0763163863163519,400635
2024-05-026336336266318,700631
2024-05-0163463462762923,200629
2024-04-3063663662763425,400634
2024-04-2662763062062728,300627
2024-04-2563563562762712,400627
2024-04-2463763762763023,400630
2024-04-236406426336408,700640
2024-04-2263864363263724,500637
2024-04-1962663562462874,900628
2024-04-1861463561462516,800625
2024-04-1761262161261327,000613
2024-04-1661761760661434,900614
2024-04-1562062661662617,300626
2024-04-1263663862862825,600628
2024-04-1163863862863521,800635
2024-04-1063864963564313,600643
2024-04-0964764763264129,800641
2024-04-0864465464264755,300647
2024-04-0564264963563931,300639
2024-04-0464565664164852,500648
2024-04-0363065462764557,800645
2024-04-0264865262963048,700630
2024-04-0166566564864829,600648
2024-03-2965166765166527,600665
2024-03-2866067164564847,800648
2024-03-2767067765866249,600662
2024-03-2666468065967958,400679
2024-03-2566666765966131,300661
2024-03-2266466565566528,100665
2024-03-2167067065665853,300658
2024-03-1966466565566441,000664
2024-03-1866066365666349,700663
2024-03-1566166164764965,000649
2024-03-1466566565666349,300663
2024-03-1366966965866158,900661
2024-03-1263066663066687,900666
2024-03-1163864062663784,400637
2024-03-08622644620642121,500642
2024-03-0764364362863245,800632
2024-03-0663064162563577,300635
2024-03-0561663461663052,000630
2024-03-0462262761461563,700615
2024-03-0163363362162365,400623
2024-02-2964064562963350,500633
2024-02-2863264963263551,000635
2024-02-2762163361363370,400633
2024-02-2662963262062043,600620
2024-02-2262362962062932,500629
2024-02-2161962861762331,100623
2024-02-2061762761262580,700625
2024-02-1960061559761196,700611
2024-02-1658658858358547,800585
2024-02-1559059057757765,500577
2024-02-1457558857358491,500584
2024-02-1357958357457941,400579
2024-02-0957558457357443,200574
2024-02-08636636576576126,400576
2024-02-07583594558579333,800579
2024-02-0662362360360388,400603
2024-02-0561762761462347,700623
2024-02-0262062060361346,900613
2024-02-0161562861462044,700620
2024-01-3162262461362429,300624
2024-01-3063063061962432,600624
2024-01-2961362460962431,300624
2024-01-2661861860460448,800604
2024-01-2562262260861464,300614
2024-01-2465265362662657,400626
2024-01-2365266265065553,300655
2024-01-2263965563765446,300654
2024-01-1963564562763983,100639
2024-01-1861864761464372,700643
2024-01-17625634615623104,500623
2024-01-1662563062062453,900624
2024-01-1566166162863382,900633
2024-01-1267567564865159,700651
2024-01-1167367766867143,900671
2024-01-1066768366667061,700670
2024-01-0967067666267172,700671
2024-01-0566067165566446,800664
2024-01-0464965963665870,900658

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