4350 (株)メディカルシステムネットワークの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	675	675	640	649	64,000	649
2023-12-28	663	679	663	671	85,800	671
2023-12-27	654	660	644	660	60,600	660
2023-12-26	652	657	650	656	42,300	656
2023-12-25	660	661	649	652	32,100	652
2023-12-22	640	660	640	660	66,200	660
2023-12-21	644	646	634	634	40,500	634
2023-12-20	639	655	639	649	121,700	649
2023-12-19	631	637	625	637	31,100	637
2023-12-18	640	650	625	634	126,000	634
2023-12-15	608	635	606	632	79,000	632
2023-12-14	630	630	614	616	70,100	616
2023-12-13	643	666	633	633	177,900	633
2023-12-12	649	650	629	643	76,200	643
2023-12-11	656	674	633	639	181,700	639
2023-12-08	614	647	612	647	277,000	647
2023-12-07	613	613	596	599	125,900	599
2023-12-06	630	633	612	612	114,600	612
2023-12-05	638	641	633	635	47,500	635
2023-12-04	623	644	622	642	78,900	642
2023-12-01	652	652	632	633	150,300	633
2023-11-30	638	659	635	650	202,400	650
2023-11-29	650	654	628	628	276,500	628
2023-11-28	615	650	611	646	381,100	646
2023-11-27	577	618	577	617	440,400	617
2023-11-24	572	579	565	571	176,700	571
2023-11-22	552	591	545	577	382,800	577
2023-11-21	538	572	535	542	332,700	542
2023-11-20	521	540	521	533	95,300	533
2023-11-17	506	529	495	527	142,600	527
2023-11-16	516	518	502	506	103,900	506
2023-11-15	525	527	510	514	115,200	514
2023-11-14	512	531	507	526	100,100	526
2023-11-13	511	523	506	507	123,500	507
2023-11-10	509	531	500	531	180,700	531
2023-11-09	520	525	490	519	595,300	519
2023-11-08	517	554	516	550	1,088,200	550
2023-11-07	477	481	472	474	56,600	474
2023-11-06	489	493	466	469	146,300	469
2023-11-02	475	488	475	483	109,600	483
2023-11-01	468	476	465	475	185,300	475
2023-10-31	444	465	439	465	182,300	465
2023-10-30	446	448	440	441	287,800	441
2023-10-27	442	445	437	445	48,600	445
2023-10-26	441	444	436	438	65,700	438
2023-10-25	439	442	437	440	58,600	440
2023-10-24	438	444	428	437	95,500	437
2023-10-23	428	437	428	434	59,200	434
2023-10-20	429	432	426	429	37,300	429
2023-10-19	428	437	428	429	90,500	429
2023-10-18	417	427	417	427	88,400	427
2023-10-17	422	429	419	420	49,400	420
2023-10-16	425	426	417	422	55,100	422
2023-10-13	424	436	423	430	44,800	430
2023-10-12	430	431	424	430	43,100	430
2023-10-11	432	438	429	431	88,900	431
2023-10-10	417	431	416	429	103,900	429
2023-10-06	413	413	409	409	48,000	409
2023-10-05	405	412	405	412	47,600	412
2023-10-04	405	412	400	405	64,700	405
2023-10-03	413	413	404	404	69,500	404
2023-10-02	409	416	408	408	75,600	408
2023-09-29	409	412	406	408	36,800	408
2023-09-28	408	415	407	411	72,100	411
2023-09-27	403	413	401	413	135,600	413
2023-09-26	404	407	400	403	58,100	403
2023-09-25	397	403	396	403	33,400	403
2023-09-22	396	398	392	395	40,800	395
2023-09-21	395	400	395	398	32,200	398
2023-09-20	403	404	397	398	40,300	398
2023-09-19	410	410	400	403	49,000	403
2023-09-15	410	415	407	407	44,300	407
2023-09-14	411	415	410	412	36,800	412
2023-09-13	405	420	405	413	204,900	413
2023-09-12	398	408	397	406	66,300	406
2023-09-11	397	399	391	398	96,100	398
2023-09-08	390	398	390	391	90,100	391
2023-09-07	399	402	393	394	75,700	394
2023-09-06	401	403	400	401	52,400	401
2023-09-05	404	404	400	403	45,300	403
2023-09-04	405	407	397	404	71,400	404
2023-09-01	402	407	401	404	92,400	404
2023-08-31	398	403	397	402	70,300	402
2023-08-30	397	403	396	397	136,000	397
2023-08-29	393	398	393	397	73,200	397
2023-08-28	387	395	386	391	121,600	391
2023-08-25	381	388	381	386	44,800	386
2023-08-24	380	389	380	383	119,300	383
2023-08-23	379	386	379	385	62,900	385
2023-08-22	378	384	376	384	96,400	384
2023-08-21	377	380	377	378	63,000	378
2023-08-18	373	378	372	377	61,200	377
2023-08-17	376	378	372	374	75,100	374
2023-08-16	378	383	377	379	40,300	379
2023-08-15	381	385	378	382	42,900	382
2023-08-14	390	393	381	381	79,700	381
2023-08-10	389	395	385	395	97,300	395
2023-08-09	387	393	380	386	164,900	386
2023-08-08	377	385	372	383	119,200	383
2023-08-07	370	372	368	372	37,300	372
2023-08-04	370	373	368	369	44,200	369
2023-08-03	373	374	369	370	62,300	370
2023-08-02	381	384	374	374	84,400	374
2023-08-01	386	391	383	385	89,000	385
2023-07-31	387	391	382	385	85,800	385
2023-07-28	381	387	380	384	91,100	384
2023-07-27	387	387	380	385	85,600	385
2023-07-26	373	387	369	386	300,500	386
2023-07-25	367	375	365	374	72,200	374
2023-07-24	366	368	365	365	32,500	365
2023-07-21	367	369	366	366	33,800	366
2023-07-20	370	370	367	368	24,300	368
2023-07-19	364	368	362	368	57,400	368
2023-07-18	365	368	362	362	53,900	362
2023-07-14	369	371	365	367	82,100	367
2023-07-13	372	373	368	369	70,300	369
2023-07-12	367	372	366	369	55,800	369
2023-07-11	365	370	365	369	67,400	369
2023-07-10	366	368	364	364	73,400	364
2023-07-07	370	372	366	366	86,700	366
2023-07-06	371	375	368	373	66,700	373
2023-07-05	376	376	372	373	60,800	373
2023-07-04	378	380	376	376	52,300	376
2023-07-03	386	392	376	379	163,400	379
2023-06-30	386	386	379	382	44,800	382
2023-06-29	385	385	378	384	49,900	384
2023-06-28	382	384	378	384	43,700	384
2023-06-27	379	380	375	379	34,200	379
2023-06-26	373	381	370	377	81,400	377
2023-06-23	374	374	369	372	48,100	372
2023-06-22	370	374	369	371	46,300	371
2023-06-21	370	372	369	370	31,100	370
2023-06-20	369	371	369	370	32,800	370
2023-06-19	370	371	367	371	45,000	371
2023-06-16	365	370	363	368	79,200	368
2023-06-15	368	368	363	363	44,900	363
2023-06-14	370	371	363	365	78,000	365
2023-06-13	370	372	368	370	79,200	370
2023-06-12	364	368	364	368	80,700	368
2023-06-09	371	371	360	364	123,100	364
2023-06-08	369	370	366	366	55,900	366
2023-06-07	372	374	367	367	73,800	367
2023-06-06	373	374	369	371	73,100	371
2023-06-05	380	381	374	375	93,800	375
2023-06-02	375	378	373	375	57,200	375
2023-06-01	369	373	367	370	65,600	370
2023-05-31	371	373	366	367	119,600	367
2023-05-30	378	378	371	372	71,100	372
2023-05-29	383	383	376	376	47,600	376
2023-05-26	380	382	376	377	44,100	377
2023-05-25	382	383	379	380	27,800	380
2023-05-24	380	385	380	385	24,300	385
2023-05-23	387	387	379	383	57,100	383
2023-05-22	387	388	383	387	38,500	387
2023-05-19	375	385	374	385	89,500	385
2023-05-18	380	380	369	374	256,900	374
2023-05-17	392	393	381	383	199,700	383
2023-05-16	397	397	392	394	53,300	394
2023-05-15	399	399	395	397	56,900	397
2023-05-12	400	400	395	396	90,200	396
2023-05-11	400	402	395	398	142,700	398
2023-05-10	398	403	390	395	523,000	395
2023-05-09	455	461	444	454	132,500	454
2023-05-08	445	464	445	450	292,600	450
2023-05-02	431	453	420	447	387,700	447
2023-05-01	411	435	409	435	312,100	435
2023-04-28	409	409	401	407	73,100	407
2023-04-27	403	407	403	407	27,400	407
2023-04-26	405	408	402	403	41,100	403
2023-04-25	408	408	405	406	40,300	406
2023-04-24	407	407	401	406	51,400	406
2023-04-21	404	406	400	406	58,900	406
2023-04-20	405	407	404	405	9,600	405
2023-04-19	408	409	406	408	19,300	408
2023-04-18	408	409	407	409	23,200	409
2023-04-17	407	408	405	408	17,600	408
2023-04-14	406	407	404	406	33,600	406
2023-04-13	404	406	402	405	29,400	405
2023-04-12	402	406	400	405	74,700	405
2023-04-11	398	402	397	402	29,500	402
2023-04-10	400	400	396	397	17,900	397
2023-04-07	399	400	397	398	24,200	398
2023-04-06	398	398	394	398	50,400	398
2023-04-05	404	404	398	398	41,400	398
2023-04-04	405	407	405	406	58,400	406
2023-04-03	403	405	400	405	67,500	405
2023-03-31	400	400	395	400	52,100	400
2023-03-30	399	399	396	397	69,100	397
2023-03-29	395	403	393	401	91,900	401
2023-03-28	398	398	391	394	40,900	394
2023-03-27	395	395	393	395	50,100	395
2023-03-24	397	397	393	395	40,500	395
2023-03-23	396	399	395	396	58,200	396
2023-03-22	399	399	394	397	37,600	397
2023-03-20	395	398	393	394	66,200	394
2023-03-17	396	396	388	393	98,200	393
2023-03-16	396	396	390	393	97,600	393
2023-03-15	398	402	398	399	28,800	399
2023-03-14	400	401	393	397	151,900	397
2023-03-13	405	405	400	404	47,600	404
2023-03-10	406	409	405	405	45,500	405
2023-03-09	410	410	407	409	33,100	409
2023-03-08	406	410	406	408	39,700	408
2023-03-07	407	408	406	408	43,400	408
2023-03-06	404	407	404	406	33,000	406
2023-03-03	406	407	400	404	100,600	404
2023-03-02	405	406	403	406	35,300	406
2023-03-01	411	411	406	409	46,300	409
2023-02-28	410	411	407	411	20,900	411
2023-02-27	405	410	405	409	35,600	409
2023-02-24	400	405	400	405	29,300	405
2023-02-22	403	403	399	401	32,200	401
2023-02-21	400	406	400	405	36,200	405
2023-02-20	400	404	399	400	71,900	400
2023-02-17	399	401	399	399	36,800	399
2023-02-16	403	403	399	400	40,900	400
2023-02-15	403	405	400	401	71,000	401
2023-02-14	402	404	402	404	18,100	404
2023-02-13	404	405	403	403	19,500	403
2023-02-10	405	408	404	406	31,700	406
2023-02-09	406	409	406	406	30,300	406
2023-02-08	408	410	406	407	21,600	407
2023-02-07	405	408	404	405	28,000	405
2023-02-06	400	405	399	405	116,600	405
2023-02-03	402	403	400	400	51,800	400
2023-02-02	404	405	402	402	39,400	402
2023-02-01	402	404	400	402	78,200	402
2023-01-31	398	406	398	403	89,900	403
2023-01-30	401	403	398	398	97,100	398
2023-01-27	405	405	402	402	60,100	402
2023-01-26	409	409	404	405	20,900	405
2023-01-25	403	406	400	405	53,700	405
2023-01-24	407	409	402	405	63,500	405
2023-01-23	409	409	401	405	74,900	405
2023-01-20	405	407	403	405	47,200	405
2023-01-19	410	410	405	408	19,300	408
2023-01-18	410	414	408	409	37,300	409
2023-01-17	410	410	407	410	19,300	410
2023-01-16	408	409	408	408	9,900	408
2023-01-13	413	413	407	409	28,500	409
2023-01-12	414	415	411	413	10,300	413
2023-01-11	409	414	409	414	29,200	414
2023-01-10	423	423	406	409	37,500	409
2023-01-06	421	423	418	423	12,900	423
2023-01-05	428	428	419	421	26,400	421
2023-01-04	439	443	421	422	78,500	422

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4350 (株)メディカルシステムネットワーク の時系列データ [2023年度]

4350 (株)メディカルシステムネットワークの時系列データ [2023年度]