メディネット
2370グロース/サービス業/MEDINET Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 688,100 |
| 2026-03-12 | 32.0 | 33.0 | 30.0 | 31.0 | -1.0 | -3.13% | 2,257,100 |
| 2026-03-11 | 31.0 | 33.0 | 30.0 | 32.0 | +1.0 | +3.23% | 4,133,100 |
| 2026-03-10 | 31.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 275,700 |
| 2026-03-09 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 966,800 |
| 2026-03-06 | 31.0 | 32.0 | 30.0 | 31.0 | +1.0 | +3.33% | 2,347,800 |
| 2026-03-05 | 30.0 | 32.0 | 30.0 | 30.0 | 0.0 | 0.00% | 4,109,600 |
| 2026-03-04 | 30.0 | 31.0 | 29.0 | 30.0 | -1.0 | -3.23% | 3,058,000 |
| 2026-03-03 | 32.0 | 32.0 | 30.0 | 31.0 | -1.0 | -3.13% | 3,327,700 |
| 2026-03-02 | 31.0 | 34.0 | 30.0 | 32.0 | +1.0 | +3.23% | 8,911,000 |
| 2026-02-27 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 2,539,300 |
| 2026-02-26 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 788,300 |
| 2026-02-25 | 33.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 2,756,700 |
| 2026-02-24 | 35.0 | 35.0 | 32.0 | 33.0 | -1.0 | -2.94% | 5,621,800 |
| 2026-02-20 | 35.0 | 39.0 | 32.0 | 34.0 | +3.0 | +9.68% | 29,303,600 |
| 2026-02-19 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 449,500 |
| 2026-02-18 | 30.0 | 32.0 | 30.0 | 32.0 | +2.0 | +6.67% | 1,674,000 |
| 2026-02-17 | 31.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 311,500 |
| 2026-02-16 | 30.0 | 31.0 | 29.0 | 31.0 | +1.0 | +3.33% | 833,700 |
| 2026-02-13 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 386,300 |
| 2026-02-12 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 1,392,000 |
| 2026-02-10 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 534,400 |
| 2026-02-09 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 1,249,300 |
| 2026-02-06 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 2,369,800 |
| 2026-02-05 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 796,300 |
| 2026-02-04 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 336,300 |
| 2026-02-03 | 30.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 358,400 |
| 2026-02-02 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 737,200 |
| 2026-01-30 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 709,800 |
| 2026-01-29 | 33.0 | 33.0 | 30.0 | 31.0 | 0.0 | 0.00% | 3,655,100 |
| 2026-01-28 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 303,600 |
| 2026-01-27 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 590,000 |
| 2026-01-26 | 33.0 | 33.0 | 31.0 | 32.0 | -1.0 | -3.03% | 1,138,600 |
| 2026-01-23 | 32.0 | 33.0 | 31.0 | 33.0 | +1.0 | +3.13% | 678,000 |
| 2026-01-22 | 32.0 | 32.0 | 31.0 | 32.0 | 0.0 | 0.00% | 248,900 |
| 2026-01-21 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 769,400 |
| 2026-01-20 | 33.0 | 33.0 | 32.0 | 32.0 | 0.0 | 0.00% | 793,900 |
| 2026-01-19 | 31.0 | 33.0 | 31.0 | 32.0 | +1.0 | +3.23% | 1,824,200 |
| 2026-01-16 | 30.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 487,100 |
| 2026-01-15 | 31.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 1,169,400 |
| 2026-01-14 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 223,500 |
| 2026-01-13 | 32.0 | 32.0 | 31.0 | 32.0 | 0.0 | 0.00% | 305,500 |
| 2026-01-09 | 32.0 | 32.0 | 31.0 | 32.0 | 0.0 | 0.00% | 477,100 |
| 2026-01-08 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 1,375,500 |
| 2026-01-07 | 31.0 | 31.0 | 30.0 | 31.0 | -1.0 | -3.13% | 3,204,600 |
| 2026-01-06 | 29.0 | 32.0 | 29.0 | 32.0 | +3.0 | +10.34% | 4,704,500 |
| 2026-01-05 | 29.0 | 29.0 | 28.0 | 29.0 | 0.0 | 0.00% | 725,800 |
| 2025-12-30 | 28.0 | 29.0 | 28.0 | 29.0 | +1.0 | +3.57% | 390,200 |
| 2025-12-29 | 28.0 | 29.0 | 27.0 | 28.0 | +1.0 | +3.70% | 2,511,200 |
| 2025-12-26 | 28.0 | 29.0 | 27.0 | 27.0 | -1.0 | -3.57% | 1,833,800 |
| 2025-12-25 | 28.0 | 29.0 | 27.0 | 28.0 | 0.0 | 0.00% | 1,663,700 |
| 2025-12-24 | 28.0 | 29.0 | 27.0 | 28.0 | 0.0 | 0.00% | 2,338,400 |
| 2025-12-23 | 28.0 | 29.0 | 27.0 | 28.0 | 0.0 | 0.00% | 1,933,800 |
| 2025-12-22 | 29.0 | 29.0 | 28.0 | 28.0 | 0.0 | 0.00% | 1,453,300 |
| 2025-12-19 | 29.0 | 29.0 | 28.0 | 28.0 | -1.0 | -3.45% | 862,200 |
| 2025-12-18 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 2,607,100 |
| 2025-12-17 | 29.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 594,500 |
| 2025-12-16 | 30.0 | 30.0 | 29.0 | 30.0 | +1.0 | +3.45% | 353,400 |
| 2025-12-15 | 30.0 | 30.0 | 29.0 | 29.0 | 0.0 | 0.00% | 596,700 |
| 2025-12-12 | 29.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 826,700 |
| 2025-12-11 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 1,255,600 |
| 2025-12-10 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 1,966,300 |
| 2025-12-09 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 3,575,800 |
| 2025-12-08 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 457,000 |
| 2025-12-05 | 31.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 792,900 |
| 2025-12-04 | 31.0 | 32.0 | 30.0 | 30.0 | -2.0 | -6.25% | 1,790,900 |
| 2025-12-03 | 33.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 1,084,800 |
| 2025-12-02 | 33.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 481,300 |
| 2025-12-01 | 33.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 331,800 |
| 2025-11-28 | 33.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 600,000 |
| 2025-11-27 | 33.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 696,300 |
| 2025-11-26 | 32.0 | 33.0 | 32.0 | 32.0 | 0.0 | 0.00% | 304,400 |
| 2025-11-25 | 33.0 | 34.0 | 31.0 | 32.0 | -1.0 | -3.03% | 1,315,600 |
| 2025-11-21 | 31.0 | 33.0 | 30.0 | 33.0 | +2.0 | +6.45% | 2,935,600 |
| 2025-11-20 | 32.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 663,400 |
| 2025-11-19 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 633,600 |
| 2025-11-18 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 491,000 |
| 2025-11-17 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 1,042,200 |
| 2025-11-14 | 32.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 430,500 |
| 2025-11-13 | 33.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 608,600 |
| 2025-11-12 | 33.0 | 34.0 | 32.0 | 32.0 | -2.0 | -5.88% | 2,125,900 |
| 2025-11-11 | 33.0 | 34.0 | 32.0 | 34.0 | +1.0 | +3.03% | 921,600 |
| 2025-11-10 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 1,526,000 |
| 2025-11-07 | 33.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 333,900 |
| 2025-11-06 | 33.0 | 34.0 | 33.0 | 33.0 | -1.0 | -2.94% | 1,140,600 |
| 2025-11-05 | 34.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 196,700 |
| 2025-11-04 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 1,605,600 |
| 2025-10-31 | 34.0 | 35.0 | 34.0 | 34.0 | 0.0 | 0.00% | 285,900 |
| 2025-10-30 | 34.0 | 35.0 | 34.0 | 34.0 | 0.0 | 0.00% | 695,000 |
| 2025-10-29 | 35.0 | 35.0 | 34.0 | 34.0 | 0.0 | 0.00% | 294,800 |
| 2025-10-28 | 36.0 | 37.0 | 34.0 | 34.0 | -1.0 | -2.86% | 1,876,600 |
| 2025-10-27 | 35.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 473,400 |
| 2025-10-24 | 35.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 605,200 |
| 2025-10-23 | 35.0 | 36.0 | 34.0 | 35.0 | -1.0 | -2.78% | 1,624,000 |
| 2025-10-22 | 35.0 | 36.0 | 35.0 | 36.0 | +1.0 | +2.86% | 424,900 |
| 2025-10-21 | 35.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 1,647,000 |
| 2025-10-20 | 35.0 | 36.0 | 35.0 | 35.0 | +1.0 | +2.94% | 688,000 |
| 2025-10-17 | 35.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 957,900 |
| 2025-10-16 | 36.0 | 36.0 | 34.0 | 35.0 | -1.0 | -2.78% | 2,401,500 |
| 2025-10-15 | 36.0 | 38.0 | 35.0 | 36.0 | +1.0 | +2.86% | 2,958,000 |
| 2025-10-14 | 34.0 | 43.0 | 34.0 | 35.0 | +1.0 | +2.94% | 17,435,100 |
| 2025-10-10 | 36.0 | 36.0 | 34.0 | 34.0 | -1.0 | -2.86% | 1,022,500 |
| 2025-10-09 | 35.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 1,310,300 |
| 2025-10-08 | 38.0 | 38.0 | 35.0 | 35.0 | -4.0 | -10.26% | 3,298,900 |
| 2025-10-07 | 38.0 | 40.0 | 36.0 | 39.0 | +4.0 | +11.43% | 7,203,300 |
| 2025-10-06 | 35.0 | 35.0 | 34.0 | 35.0 | +1.0 | +2.94% | 279,400 |
| 2025-10-03 | 34.0 | 35.0 | 34.0 | 34.0 | 0.0 | 0.00% | 365,100 |
| 2025-10-02 | 34.0 | 35.0 | 32.0 | 34.0 | 0.0 | 0.00% | 2,888,800 |
| 2025-10-01 | 35.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 225,900 |
| 2025-09-30 | 36.0 | 37.0 | 34.0 | 35.0 | -1.0 | -2.78% | 2,019,600 |
| 2025-09-29 | 36.0 | 37.0 | 36.0 | 36.0 | -1.0 | -2.70% | 661,600 |
| 2025-09-26 | 36.0 | 37.0 | 35.0 | 37.0 | +1.0 | +2.78% | 1,324,200 |
| 2025-09-25 | 35.0 | 36.0 | 35.0 | 36.0 | +1.0 | +2.86% | 252,200 |
| 2025-09-24 | 36.0 | 36.0 | 34.0 | 35.0 | -1.0 | -2.78% | 972,600 |
| 2025-09-22 | 34.0 | 36.0 | 34.0 | 36.0 | +2.0 | +5.88% | 1,288,200 |
| 2025-09-19 | 35.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 1,280,300 |
| 2025-09-18 | 35.0 | 36.0 | 35.0 | 35.0 | -1.0 | -2.78% | 520,100 |
| 2025-09-17 | 36.0 | 36.0 | 35.0 | 36.0 | +1.0 | +2.86% | 388,200 |
| 2025-09-16 | 37.0 | 37.0 | 34.0 | 35.0 | -2.0 | -5.41% | 2,156,300 |
| 2025-09-12 | 38.0 | 38.0 | 36.0 | 37.0 | — | — | 1,751,500 |
直近120営業日分を表示