[3645 東証マザーズ] メディカルネット 日足 時系列データ

[3645 東証マザーズ] メディカルネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24533.00560.00533.00555.005460029882600
2017-05-23554.00554.00533.00537.003000016228700
2017-05-22550.00561.00550.00551.005980033178900
2017-05-19515.00562.00510.00541.0012430066681500
2017-05-18504.00519.00488.00513.006500032988700
2017-05-17528.00528.00516.00520.0079004113900
2017-05-16523.00526.00516.00526.0057002981300
2017-05-15525.00525.00515.00518.0072003733700
2017-05-12528.00529.00517.00525.0096005018100
2017-05-11521.00532.00512.00523.00140007268500
2017-05-10511.00523.00511.00518.0072003711100
2017-05-09506.00522.00506.00511.0087004465800
2017-05-08523.00530.00502.00511.00170008719900
2017-05-02513.00520.00510.00514.0099005098500
2017-05-01524.00524.00496.00510.00182009241600
2017-04-28525.00535.00506.00520.00166008547900
2017-04-27503.00526.00500.00522.00126006479600
2017-04-26495.00504.00491.00500.00118005879600
2017-04-25484.00491.00484.00490.0024001168900
2017-04-24493.00498.00483.00484.00177008681100
2017-04-21493.00495.00487.00487.0074003641500
2017-04-20494.00494.00481.00492.00161007866000
2017-04-19498.00498.00488.00492.0065003211800
2017-04-18492.00496.00471.00490.00201009739800
2017-04-17460.00485.00460.00484.002280010790600
2017-04-14469.00497.00455.00457.008430039682900
2017-04-13444.00458.00444.00455.002710012116500
2017-04-12481.00482.00458.00458.004030018753000
2017-04-11471.00485.00470.00479.002160010322300
2017-04-10485.00486.00469.00470.003770017922700
2017-04-07477.00493.00477.00487.002380011562000
2017-04-06494.00495.00466.00479.005850027965800
2017-04-05499.00509.00482.00493.003210015876900
2017-04-04532.00532.00493.00503.007830039845400
2017-04-03543.00550.00530.00537.008470045639800
2017-03-31583.00590.00573.00578.003120018127800
2017-03-30566.00576.00566.00576.00152008696800
2017-03-29558.00569.00558.00564.001820010248200
2017-03-28549.00568.00549.00560.00175009788400
2017-03-27563.00563.00544.00551.00138007629500
2017-03-24580.00589.00539.00561.007680043244800
2017-03-23595.00630.00576.00581.008650051894000
2017-03-22565.00624.00563.00603.00175700105014700
2017-03-21550.00586.00550.00575.008180046875600
2017-03-17546.00555.00538.00541.00165008970300
2017-03-16545.00546.00536.00541.00150008135000
2017-03-15553.00564.00543.00545.005780032115500
2017-03-14540.00554.00540.00550.002220012154500
2017-03-13545.00563.00537.00541.003860021181700
2017-03-10564.00564.00553.00553.003160017621300
2017-03-09545.00566.00545.00554.005780032148400
2017-03-08540.00547.00536.00541.003040016518200
2017-03-07523.00549.00519.00535.006620035431200
2017-03-06513.00530.00513.00521.004020020939700
2017-03-03525.00538.00515.00515.006070031727200
2017-03-02529.00546.00522.00531.006490034530400
2017-03-01535.00550.00516.00520.0013330070207100
2017-02-28566.00569.00535.00535.00469100260434100
2017-02-27544.00576.00540.00576.00278400158072200
2017-02-24501.00501.00496.00496.0057002838000
2017-02-23500.00502.00490.00499.00138006885800
2017-02-22498.00503.00496.00502.00105005252400
2017-02-21491.00499.00491.00497.0034001688500
2017-02-20491.00494.00489.00490.0092004512900
2017-02-17496.00496.00492.00495.0097004795200
2017-02-16504.00506.00496.00498.00135006748900
2017-02-15505.00506.00499.00505.0092004630400
2017-02-14501.00506.00500.00505.0095004763700
2017-02-13496.00502.00496.00501.0085004241100
2017-02-10506.00507.00495.00498.0069003437500
2017-02-09498.00509.00497.00502.00153007692300
2017-02-08501.00501.00487.00497.002150010638700
2017-02-07513.00513.00504.00504.0080004052100
2017-02-06509.00510.00506.00509.0085004318300
2017-02-03509.00512.00508.00509.0043002189700
2017-02-02510.00515.00510.00510.00127006517800
2017-02-01505.00512.00505.00510.0037001883200
2017-01-31504.00510.00504.00510.0052002632300
2017-01-30505.00510.00504.00504.0067003389000
2017-01-27515.00515.00506.00509.00123006275300
2017-01-26518.00518.00509.00515.00115005889200
2017-01-25509.00522.00507.00517.002080010727500
2017-01-24511.00511.00500.00507.00152007676700
2017-01-23499.00507.00495.00507.0094004716600
2017-01-20492.00498.00490.00496.0067003313100
2017-01-19496.00503.00489.00489.00109005402900
2017-01-18494.00496.00490.00496.0041002022300
2017-01-17492.00495.00489.00494.0072003537600
2017-01-16488.00494.00486.00494.00125006132900
2017-01-13488.00497.00480.00487.004090019851300
2017-01-12515.00516.00494.00496.004090020698000
2017-01-11515.00523.00508.00509.0011970061440000
2017-01-10520.00535.00515.00535.005890030997600
2017-01-06515.00520.00508.00516.003070015744700
2017-01-05521.00521.00514.00518.002620013573300
2017-01-04504.00524.00504.00516.003670018889600
2016-12-30496.00506.00490.00503.00175008740100
2016-12-29506.00506.00494.00497.00175008761700
2016-12-28498.00504.00488.00503.0093004636800
2016-12-27502.00506.00494.00494.002440012222200
2016-12-26490.00505.00490.00505.003330016571700
2016-12-22478.00484.00475.00484.00151007248300
2016-12-21479.00487.00479.00480.00134006450200
2016-12-20485.00490.00480.00481.00176008536600
2016-12-19480.00493.00480.00481.002680012923800
2016-12-16497.00500.00487.00487.003030014981900
2016-12-15485.00499.00481.00499.002740013436700
2016-12-14484.00485.00478.00479.0022001059000
2016-12-13480.00484.00476.00483.0070003362800
2016-12-12476.00490.00474.00481.00175008435900
2016-12-09471.00479.00470.00476.00130006155400
2016-12-08470.00473.00466.00473.0060002819400
2016-12-07467.00468.00465.00468.0040001864300
2016-12-06464.00470.00460.00469.006620030674200
2016-12-05467.00467.00460.00465.0043001989300
2016-12-02479.00479.00471.00471.0079003736500
2016-12-01480.00483.00472.00479.002300011017000
2016-11-30470.00481.00470.00481.002870013596400
2016-11-29470.00473.00460.00470.00135006315900
2016-11-28452.00486.00452.00477.00205009636500
2016-11-25460.00463.00455.00455.00178008185000
2016-11-24470.00476.00452.00462.003290015436800
2016-11-22483.00483.00467.00470.003590016997400
2016-11-21469.00479.00468.00479.0099004675100
2016-11-18465.00470.00462.00468.00119005547800
2016-11-17463.00464.00459.00463.0052002400400
2016-11-16455.00461.00454.00461.00160007348400
2016-11-15459.00460.00448.00460.00143006480300
2016-11-14448.00460.00448.00457.0055002503400
2016-11-11457.00457.00447.00456.0066002983000
2016-11-10455.00461.00445.00446.003110014131900
2016-11-09466.00466.00402.00439.004360018690400
2016-11-08443.00464.00440.00460.003810017339800
2016-11-07436.00450.00435.00443.0075003313900
2016-11-04435.00443.00435.00436.002370010372500
2016-11-02452.00452.00442.00443.0094004194200
2016-11-01446.00456.00446.00452.0058002600900
2016-10-31463.00465.00447.00451.00219009933700
2016-10-28463.00465.00462.00462.0053002452400
2016-10-27466.00467.00462.00462.002290010619800
2016-10-26469.00469.00464.00466.0035001636900
2016-10-25480.00480.00461.00462.00198009281900
2016-10-24473.00487.00473.00480.0061002924100
2016-10-21482.00489.00476.00477.00136006537100
2016-10-20492.00492.00482.00482.00189009201600
2016-10-19470.00489.00466.00489.003580017242300
2016-10-18472.00473.00458.00470.00185008636200
2016-10-17455.00475.00455.00475.002150010038300
2016-10-14456.00457.00451.00457.0064002909400
2016-10-13463.00463.00455.00456.00128005854900
2016-10-12461.00462.00455.00456.00161007379900
2016-10-11469.00474.00464.00467.00145006806800
2016-10-07479.00479.00465.00466.002800013227900
2016-10-06481.00489.00476.00482.002410011570700
2016-10-05485.00494.00480.00486.003750018200000
2016-10-04499.00514.00479.00492.007150035558400
2016-10-03515.00525.00485.00499.00422100214017500
2016-09-30475.00475.00455.00457.005380024867200
2016-09-29491.00493.00475.00477.002530012239700
2016-09-28475.00500.00475.00492.005160025371100
2016-09-27476.00488.00462.00480.006410030398400
2016-09-26499.00500.00467.00476.0017360084329100
2016-09-23505.00561.00492.00515.001142400590163300
2016-09-21525.00525.00502.00525.00250300131166700
2016-09-20434.00449.00434.00445.0090003980300
2016-09-16427.00440.00427.00430.0024001040800
2016-09-15427.00432.00427.00427.0073003141500
2016-09-14433.00433.00427.00427.0071003049000
2016-09-13439.00439.00429.00430.0056002425600
2016-09-12427.00433.00427.00433.0084003609700
2016-09-09436.00436.00427.00432.0085003679200
2016-09-08430.00431.00427.00430.0052002228500
2016-09-07431.00433.00424.00431.0069002961800
2016-09-06436.00436.00430.00431.0058002501300
2016-09-05435.00436.00427.00436.0036001559300
2016-09-02430.00433.00427.00427.0055002360000
2016-09-01432.00434.00428.00431.0028001203900
2016-08-31434.00438.00431.00433.0045001951100
2016-08-30438.00444.00420.00444.00135005848900
2016-08-29432.00436.00427.00430.0029001249900
2016-08-26432.00433.00431.00433.0026001123000
2016-08-25443.00443.00434.00434.0032001393300
2016-08-24445.00445.00432.00440.001700747300
2016-08-23438.00438.00438.00438.0024001051200
2016-08-22430.00440.00428.00438.0085003706000
2016-08-19434.00438.00430.00438.001200519200
2016-08-18436.00439.00431.00431.0051002211700
2016-08-17441.00449.00435.00440.0057002521600
2016-08-16448.00461.00445.00445.002350010636400
2016-08-15437.00448.00432.00442.0074003249400
2016-08-12427.00439.00423.00437.0041001769000
2016-08-10417.00427.00417.00427.0052002198500
2016-08-09414.00417.00410.00415.0053002191000
2016-08-08421.00421.00408.00413.00154006401300
2016-08-05429.00431.00418.00421.0096004072900
2016-08-04430.00432.00429.00429.0048002065800
2016-08-03434.00435.00430.00430.0073003155900
2016-08-02436.00440.00431.00434.0074003221700
2016-08-01424.00431.00424.00430.0048002053500
2016-07-29425.00428.00414.00423.00105004424700
2016-07-28439.00443.00422.00425.00154006634200
2016-07-27440.00447.00436.00437.00195008581700
2016-07-26451.00452.00441.00441.00187008324300
2016-07-25448.00464.00444.00449.002930013256800
2016-07-22470.00470.00446.00448.003990018186700
2016-07-21448.00451.00440.00447.002600011594600
2016-07-20464.00465.00445.00451.004170018949200
2016-07-19479.00483.00451.00457.006890032210200
2016-07-15485.00510.00485.00485.00297900145397900
2016-07-14565.00596.00563.00582.0011990068932800
2016-07-13546.00555.00540.00555.003440018854900
2016-07-12544.00550.00518.00537.006190033290800
2016-07-11522.00538.00522.00534.00135007200500
2016-07-08535.00535.00505.00520.005030026136700
2016-07-07522.00531.00522.00526.00180009454100
2016-07-06535.00538.00520.00527.002130011281800
2016-07-05562.00562.00541.00547.002610014360800
2016-07-04525.00559.00525.00554.004400024135400
2016-07-01533.00536.00522.00524.00173009141600
2016-06-30539.00543.00516.00523.002780014740500
2016-06-29527.00528.00517.00528.002640013798800
2016-06-28506.00525.00506.00515.003260016777500
2016-06-27510.00538.00494.00526.006170031781600
2016-06-24577.00584.00483.00500.00189500101631300
2016-06-23562.00620.00561.00577.00707000414395100
2016-06-22550.00550.00518.00535.003280017507000
2016-06-21551.00553.00539.00551.00107005872300
2016-06-20530.00554.00530.00551.00179009751000
2016-06-17513.00530.00513.00524.003730019437500
2016-06-16562.00569.00503.00513.005480029093400
2016-06-15557.00576.00555.00564.002970016783800
2016-06-14582.00589.00540.00563.006740037933900
2016-06-13614.00617.00580.00587.005890035125300
2016-06-10635.00645.00608.00624.005550034812300
2016-06-09601.00634.00593.00628.006840042595200
2016-06-08572.00629.00572.00607.0010280062213200
2016-06-07576.00580.00560.00578.004320024685100
2016-06-06590.00596.00577.00578.005220030531100
2016-06-03577.00617.00576.00600.008970053035700
2016-06-02625.00630.00585.00587.00223300135130100
2016-06-01620.00680.00603.00635.00465100300697800
2016-05-31622.00644.00598.00610.00191200117895100
2016-05-30619.00677.00581.00612.00343400213801300
2016-05-27571.00598.00551.00595.0016890096124500
2016-05-26540.00615.00522.00584.00600600349462200
2016-05-25556.00557.00505.00534.00240600127348000
2016-05-24545.00633.00533.00536.0017752001045581100
2016-05-23460.00535.00460.00535.00506300267305000
2016-05-20455.00456.00447.00455.00117005294700
2016-05-19448.00459.00447.00455.00206009340100

   ※ 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。 

s7db.com Twitter Blog