メディカルネット(3645) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/07/28 518.0 520.0 505.0 506.0 186,100
2021/07/27 535.0 535.0 513.0 518.0 202,000
2021/07/26 543.0 543.0 526.0 527.0 128,800
2021/07/21 540.0 548.0 530.0 534.0 243,700
2021/07/20 541.0 556.0 521.0 522.0 415,400
2021/07/19 574.0 574.0 551.0 551.0 409,500
2021/07/16 557.0 580.0 557.0 574.0 478,900
2021/07/15 570.0 581.0 550.0 576.0 1,219,300
2021/07/14 595.0 605.0 590.0 600.0 471,300
2021/07/13 599.0 602.0 588.0 592.0 201,700
2021/07/12 593.0 605.0 582.0 600.0 185,100
2021/07/09 568.0 595.0 556.0 595.0 359,700
2021/07/08 600.0 601.0 564.0 579.0 584,000
2021/07/07 615.0 631.0 596.0 607.0 466,900
2021/07/06 643.0 648.0 611.0 619.0 491,100
2021/07/05 658.0 689.0 645.0 650.0 565,000
2021/07/02 670.0 684.0 642.0 646.0 568,400
2021/07/01 639.0 663.0 615.0 660.0 612,100
2021/06/30 609.0 642.0 594.0 630.0 316,700
2021/06/29 601.0 607.0 593.0 607.0 89,100
2021/06/28 599.0 604.0 592.0 597.0 90,500
2021/06/25 595.0 600.0 588.0 597.0 80,700
2021/06/24 596.0 605.0 585.0 592.0 141,300
2021/06/23 601.0 615.0 594.0 600.0 159,700
2021/06/22 592.0 614.0 581.0 605.0 464,000
2021/06/21 579.0 581.0 561.0 562.0 163,000
2021/06/18 595.0 616.0 582.0 586.0 270,300
2021/06/17 597.0 598.0 580.0 586.0 146,900
2021/06/16 605.0 610.0 582.0 593.0 367,200
2021/06/15 614.0 619.0 603.0 606.0 111,000
2021/06/14 615.0 628.0 597.0 609.0 136,500
2021/06/11 616.0 627.0 605.0 610.0 86,100
2021/06/10 628.0 632.0 611.0 613.0 95,500
2021/06/09 620.0 632.0 617.0 625.0 128,700
2021/06/08 610.0 614.0 602.0 611.0 88,400
2021/06/07 615.0 620.0 600.0 604.0 84,900
2021/06/04 631.0 635.0 600.0 613.0 235,900
2021/06/03 627.0 639.0 620.0 621.0 84,200
2021/06/02 630.0 660.0 626.0 627.0 167,600
2021/06/01 655.0 655.0 614.0 623.0 210,400
2021/05/31 660.0 675.0 641.0 645.0 208,100
2021/05/28 660.0 730.0 652.0 665.0 266,000
2021/05/27 700.0 700.0 672.5 673.5 231,800
2021/05/26 708.5 713.5 692.5 700.0 202,600
2021/05/25 685.5 706.0 685.5 703.0 232,800
2021/05/24 692.5 709.0 677.5 679.5 273,400
2021/05/21 670.0 696.0 668.0 690.5 347,000
2021/05/20 669.5 678.0 653.0 668.0 296,400
2021/05/19 656.0 680.0 656.0 670.5 422,200
2021/05/18 637.5 674.5 634.0 665.5 535,000