[2370 東証マザーズ] メディネット 日足 時系列データ

[2370 東証マザーズ] メディネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17127.00128.00126.00128.0028890036691900
2017-11-16126.00127.00125.00127.0035490044788200
2017-11-15127.00127.00125.00125.0074560093624100
2017-11-14127.00128.00126.00127.0048820061881800
2017-11-13127.00129.00126.00127.00964900122789300
2017-11-10128.00130.00127.00130.0069540089051300
2017-11-09131.00131.00127.00128.001059100136768900
2017-11-08128.00132.00127.00132.001705100222920800
2017-11-07128.00128.00127.00128.0024850031681900
2017-11-06129.00129.00128.00128.0037290047846700
2017-11-02130.00131.00128.00129.0057930074808300
2017-11-01129.00131.00128.00130.0067780087829500
2017-10-31129.00129.00127.00128.0046220059190000
2017-10-30129.00132.00128.00128.001233900160401500
2017-10-27127.00129.00126.00129.0068040086693500
2017-10-26128.00129.00127.00127.0050790065017500
2017-10-25129.00130.00128.00128.0064960083834600
2017-10-24129.00130.00127.00128.0070260090232800
2017-10-23126.00131.00126.00129.001747500224396400
2017-10-20125.00127.00125.00125.0053770067567600
2017-10-19126.00127.00125.00126.0040720051210600
2017-10-18126.00127.00125.00126.0050440063470200
2017-10-17125.00125.00124.00124.0032950041039300
2017-10-16125.00126.00124.00124.00823500102619900
2017-10-13126.00126.00125.00125.0053480067081000
2017-10-12127.00127.00125.00127.0061820077882000
2017-10-11126.00126.00125.00126.0065310082169500
2017-10-10126.00127.00125.00125.00906800114324400
2017-10-06128.00128.00126.00127.0074810094990600
2017-10-05127.00128.00127.00128.0047310060303000
2017-10-04129.00131.00127.00128.001177700151520300
2017-10-03132.00133.00129.00129.001132100147445300
2017-10-02129.00134.00128.00132.001878300246706000
2017-09-29128.00130.00127.00128.001245600160022800
2017-09-28135.00136.00127.00127.004886200641232500
2017-09-27125.00127.00125.00127.0027780035006300
2017-09-26125.00126.00124.00126.0044410055469400
2017-09-25126.00127.00125.00126.0035260044388700
2017-09-22127.00127.00125.00127.0071000089324300
2017-09-21127.00128.00126.00127.0043870055793200
2017-09-20127.00128.00126.00127.0032790041650100
2017-09-19126.00128.00125.00126.0068450086785300
2017-09-15124.00127.00124.00126.0046200057966100
2017-09-14127.00128.00125.00125.0056320071066800
2017-09-13127.00128.00126.00127.0024250030835200
2017-09-12127.00128.00126.00128.0050250063821900
2017-09-11126.00128.00125.00127.0059130074797800
2017-09-08123.00125.00123.00125.0070840087845100
2017-09-07126.00126.00123.00125.0068820085711900
2017-09-06122.00127.00122.00126.001423000176589000
2017-09-05128.00129.00124.00124.001843600232257000
2017-09-04129.00130.00127.00128.001165800149756700
2017-09-01131.00131.00130.00130.0038230049919000
2017-08-31131.00131.00129.00131.0045430059157500
2017-08-30131.00131.00129.00130.0069490090318800
2017-08-29129.00131.00129.00130.0052540068230500
2017-08-28133.00133.00129.00129.001059500138417300
2017-08-25133.00133.00131.00131.0028740037955800
2017-08-24130.00133.00129.00132.0067650088307900
2017-08-23131.00132.00130.00130.0033660043997600
2017-08-22130.00132.00129.00131.00767000100139300
2017-08-21131.00131.00129.00129.0028890037474700
2017-08-18132.00132.00130.00132.0044820058732500
2017-08-17132.00133.00132.00133.0032180042573900
2017-08-16129.00133.00129.00133.00946300124442200
2017-08-15129.00131.00127.00129.0067880087580700
2017-08-14126.00129.00125.00127.001451800184041500
2017-08-10132.00134.00129.00129.001408300184445800
2017-08-09134.00134.00131.00132.001273800168485400
2017-08-08133.00135.00131.00135.001172500155839800
2017-08-07135.00135.00133.00134.001071000143431700
2017-08-04135.00136.00133.00135.001321900177889600
2017-08-03138.00141.00136.00136.002943900406633100
2017-08-02133.00137.00133.00136.001252300169745800
2017-08-01137.00138.00133.00133.002168900291983900
2017-07-31137.00138.00136.00137.001188400163201300
2017-07-28141.00142.00138.00138.002323300323714900
2017-07-27144.00144.00141.00142.001225600174309900
2017-07-26143.00144.00141.00144.001766000251570600
2017-07-25144.00146.00142.00142.001998300286242000
2017-07-24143.00145.00140.00143.002838400404114900
2017-07-21141.00146.00140.00142.003122300446640400
2017-07-20145.00145.00141.00141.003524300503914700
2017-07-19144.00147.00141.00144.004694800674668100
2017-07-18147.00149.00142.00144.005408700787322500
2017-07-14154.00157.00148.00149.0067023001018190100
2017-07-13168.00169.00155.00159.00100013001612214700
2017-07-12203.00205.00163.00165.00431178007843871100
2017-07-11164.00185.00162.00185.00318881005677251700
2017-07-10135.00136.00134.00135.0024350032883700
2017-07-07133.00136.00133.00134.0034370046031300
2017-07-06134.00136.00133.00133.0041450055628700
2017-07-05137.00137.00134.00135.0064200086639500
2017-07-04139.00139.00136.00136.0065410089955000
2017-07-03139.00139.00136.00137.0044200060649200
2017-06-30136.00138.00136.00138.00822500112617700
2017-06-29139.00140.00136.00138.001101900151596500
2017-06-28141.00141.00138.00139.0055430076950700
2017-06-27142.00142.00140.00140.0046180065045400
2017-06-26140.00142.00140.00142.0042990060645800
2017-06-23143.00144.00137.00140.001178900165875200
2017-06-22144.00145.00143.00143.00799200114964900
2017-06-21143.00145.00142.00143.00730600104925600
2017-06-20151.00152.00142.00145.002023300295454700
2017-06-19142.00151.00141.00151.002426000355324300
2017-06-16138.00140.00136.00140.0065870090953800
2017-06-15144.00144.00138.00139.001314500184507500
2017-06-14151.00151.00143.00144.002142900316689100
2017-06-13148.00152.00144.00148.004468800663166500
2017-06-12135.00145.00134.00141.005552100779708800
2017-06-09134.00134.00131.00132.0059810079381100
2017-06-08130.00133.00130.00132.0033240043687200
2017-06-07131.00131.00130.00130.0014000018260500
2017-06-06134.00134.00130.00131.0071340093942700
2017-06-05131.00134.00131.00132.0036140047873000
2017-06-02134.00134.00131.00131.0069260091537200
2017-06-01132.00132.00131.00131.0016520021715900
2017-05-31131.00132.00130.00131.0025110032889600
2017-05-30134.00134.00130.00131.0037160049099200
2017-05-29131.00133.00130.00133.0053730070859700
2017-05-26130.00131.00129.00131.0040090052139800
2017-05-25132.00133.00129.00131.0066450086849900
2017-05-24134.00136.00129.00132.004191800559222100
2017-05-23126.00127.00125.00125.0027650034692400
2017-05-22125.00129.00123.00126.00867900109489800
2017-05-19124.00125.00123.00124.0017190021238200
2017-05-18124.00125.00123.00123.0038660047828100
2017-05-17126.00127.00125.00125.0023560029574500
2017-05-16126.00127.00125.00127.0024170030450600
2017-05-15127.00128.00126.00126.0017740022421700
2017-05-12128.00128.00127.00127.0011100014152300
2017-05-11129.00130.00127.00128.0023770030540900
2017-05-10130.00131.00127.00128.0059320076137200
2017-05-09131.00133.00128.00131.0060820079101600
2017-05-08129.00136.00128.00130.001299000170963500
2017-05-02126.00128.00126.00128.0013030016528800
2017-05-01128.00128.00126.00126.0015000019051500
2017-04-28129.00130.00126.00128.0017310022136500
2017-04-27128.00129.00127.00129.0018980024392400
2017-04-26127.00130.00127.00127.0015880020342100
2017-04-25125.00127.00125.00126.0013910017518700
2017-04-24128.00129.00125.00125.0030630038941600
2017-04-21130.00130.00128.00128.0025510032977000
2017-04-20129.00130.00126.00128.0036310046397200
2017-04-19126.00131.00125.00130.00803300102891900
2017-04-18124.00126.00124.00125.0023590029367000
2017-04-17121.00123.00121.00123.0033450040823900
2017-04-14122.00124.00121.00122.0034850042711900
2017-04-13122.00125.00122.00125.0046150056768400
2017-04-12125.00126.00122.00124.00896800110550900
2017-04-11126.00127.00125.00125.0020500025744900
2017-04-10127.00128.00126.00126.0022010027928000
2017-04-07127.00128.00126.00127.0035850045494300
2017-04-06129.00130.00126.00127.0051700065973600
2017-04-05130.00130.00129.00129.0021560027936800
2017-04-04132.00133.00128.00129.0062560081377900
2017-04-03133.00134.00131.00132.0046000060811500
2017-03-31132.00135.00132.00133.0039780052856300
2017-03-30134.00135.00132.00132.0046940062679700
2017-03-29133.00137.00132.00134.0069710093838600
2017-03-28132.00134.00132.00132.0023400031002200
2017-03-27134.00135.00132.00132.0024020031941700
2017-03-24134.00135.00133.00134.0021550028821500
2017-03-23133.00135.00133.00133.0033210044318500
2017-03-22135.00135.00134.00134.0039530053135300
2017-03-21135.00136.00134.00136.0040310054355000
2017-03-17136.00136.00135.00135.0019850026872500
2017-03-16135.00137.00135.00135.0035500048225000
2017-03-15137.00137.00135.00136.00741100100828900
2017-03-14138.00139.00137.00137.0025000034481400
2017-03-13139.00139.00137.00137.0030050041489300
2017-03-10140.00141.00138.00138.0049730069275300
2017-03-09138.00139.00137.00139.0042440058597300
2017-03-08136.00137.00136.00136.0024160033013100
2017-03-07137.00138.00137.00137.0029220040053300
2017-03-06139.00140.00137.00137.0043840060748500
2017-03-03138.00139.00138.00139.0031020042838500
2017-03-02138.00140.00138.00139.0051920072057700
2017-03-01138.00139.00137.00137.0046240063779700
2017-02-28139.00141.00138.00139.0044820062603200
2017-02-27139.00140.00137.00140.0037760052313900
2017-02-24137.00139.00137.00139.0048290066676600
2017-02-23140.00141.00135.00137.001011400139583100
2017-02-22140.00141.00139.00139.0023830033315200
2017-02-21140.00141.00139.00139.0025530035691900
2017-02-20140.00141.00139.00140.0023460032821100
2017-02-17140.00141.00139.00141.0046490065054600
2017-02-16142.00143.00140.00140.0031570044597500
2017-02-15142.00142.00140.00142.0048270068133200
2017-02-14142.00143.00140.00142.00971400137124400
2017-02-13138.00156.00137.00143.0074211001099101700
2017-02-10138.00139.00137.00137.0025420034942100
2017-02-09137.00138.00137.00138.0015560021370800
2017-02-08137.00138.00136.00137.0022160030375400
2017-02-07138.00138.00137.00137.0015940021914300
2017-02-06137.00138.00137.00138.0017560024108900
2017-02-03137.00138.00136.00137.0029310040185400
2017-02-02138.00140.00136.00137.00937600129501900
2017-02-01135.00136.00135.00135.0016100021786400
2017-01-31136.00137.00135.00136.0032360043971100
2017-01-30137.00137.00136.00136.0013440018315400
2017-01-27137.00137.00136.00136.0023240031726200
2017-01-26137.00138.00136.00137.0035090048016600
2017-01-25138.00138.00136.00136.0017300023709200
2017-01-24138.00138.00137.00137.0020990028867100
2017-01-23138.00139.00137.00137.0012960017845400
2017-01-20139.00140.00137.00138.0032770045416500
2017-01-19138.00139.00137.00138.0014820020455100
2017-01-18137.00138.00137.00137.0020090027652800
2017-01-17139.00140.00137.00137.0042490058659500
2017-01-16139.00140.00138.00138.0023660032930400
2017-01-13139.00142.00138.00138.00929300129714500
2017-01-12140.00141.00139.00139.0031040043377300
2017-01-11141.00142.00140.00142.0020830029363100
2017-01-10141.00142.00140.00140.0041020057843200
2017-01-06142.00143.00140.00140.0037680053130200
2017-01-05143.00143.00141.00143.0033980048254400
2017-01-04140.00142.00139.00141.0021800030743800
2016-12-30140.00141.00138.00139.0023530032890400
2016-12-29141.00142.00137.00140.0054300075442100
2016-12-28139.00143.00138.00142.00919900129258000
2016-12-27136.00139.00136.00138.00952400130290900
2016-12-26136.00138.00135.00136.00756400103047300
2016-12-22139.00140.00136.00136.0064690089249600
2016-12-21142.00143.00138.00139.0069760098008800
2016-12-20143.00144.00141.00141.0051370073322500
2016-12-19143.00144.00142.00142.0035000050013200
2016-12-16145.00147.00143.00143.00718100104280400
2016-12-15142.00146.00141.00144.00908200130146500
2016-12-14142.00142.00140.00142.0043350061206400
2016-12-13140.00142.00139.00142.0040230056680500
2016-12-12139.00141.00138.00139.0037180051902600
2016-12-09139.00140.00138.00140.0028320039459100
2016-12-08140.00141.00139.00139.0032580045460400
2016-12-07140.00141.00140.00141.0023240032625000
2016-12-06142.00142.00140.00142.0043210060881900
2016-12-05140.00143.00139.00141.0047030066262700
2016-12-02140.00142.00140.00140.0022510031645100
2016-12-01141.00142.00140.00140.0038560054354900
2016-11-30142.00143.00141.00141.0024660035043100
2016-11-29141.00142.00140.00141.0024260034228100
2016-11-28141.00142.00140.00140.0028530040151800
2016-11-25144.00145.00141.00141.0044200063247200
2016-11-24145.00145.00142.00143.0029170041808500
2016-11-22142.00145.00142.00144.0033300047808900
2016-11-21142.00143.00141.00142.0013810019657700
2016-11-18143.00144.00141.00141.0022250031590800
2016-11-17141.00143.00140.00143.0024800035057000
2016-11-16139.00142.00138.00142.0034380048217300
2016-11-15139.00140.00136.00139.0016740023062300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter