メディカルネット
3645グロース/情報･通信業/Medical Net,Inc.
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 | 297.0 | 298.0 | 296.0 | 296.0 | -1.0 | -0.34% | 6,300 |
| 2026-03-12 | 298.0 | 299.0 | 295.0 | 297.0 | -4.0 | -1.33% | 11,300 |
| 2026-03-11 | 298.0 | 302.0 | 296.0 | 301.0 | +3.0 | +1.01% | 22,900 |
| 2026-03-10 | 296.0 | 298.0 | 295.0 | 298.0 | +7.0 | +2.41% | 10,900 |
| 2026-03-09 | 299.0 | 299.0 | 287.0 | 291.0 | -8.0 | -2.68% | 57,300 |
| 2026-03-06 | 298.0 | 300.0 | 298.0 | 299.0 | -2.0 | -0.66% | 16,500 |
| 2026-03-05 | 300.0 | 301.0 | 298.0 | 301.0 | +4.0 | +1.35% | 13,700 |
| 2026-03-04 | 300.0 | 300.0 | 295.0 | 297.0 | -6.0 | -1.98% | 27,000 |
| 2026-03-03 | 299.0 | 303.0 | 297.0 | 303.0 | -1.0 | -0.33% | 383,300 |
| 2026-03-02 | 309.0 | 309.0 | 301.0 | 304.0 | -4.0 | -1.30% | 24,900 |
| 2026-02-27 | 303.0 | 309.0 | 303.0 | 308.0 | +3.0 | +0.98% | 17,700 |
| 2026-02-26 | 306.0 | 308.0 | 302.0 | 305.0 | -1.0 | -0.33% | 13,500 |
| 2026-02-25 | 301.0 | 306.0 | 299.0 | 306.0 | +5.0 | +1.66% | 19,000 |
| 2026-02-24 | 306.0 | 306.0 | 301.0 | 301.0 | -3.0 | -0.99% | 13,700 |
| 2026-02-20 | 306.0 | 306.0 | 304.0 | 304.0 | +1.0 | +0.33% | 8,700 |
| 2026-02-19 | 305.0 | 307.0 | 303.0 | 303.0 | -2.0 | -0.66% | 18,300 |
| 2026-02-18 | 306.0 | 306.0 | 304.0 | 305.0 | 0.0 | 0.00% | 5,300 |
| 2026-02-17 | 304.0 | 305.0 | 304.0 | 305.0 | +1.0 | +0.33% | 6,400 |
| 2026-02-16 | 306.0 | 306.0 | 302.0 | 304.0 | -2.0 | -0.65% | 23,800 |
| 2026-02-13 | 307.0 | 307.0 | 303.0 | 306.0 | -1.0 | -0.33% | 16,900 |
| 2026-02-12 | 304.0 | 307.0 | 304.0 | 307.0 | +3.0 | +0.99% | 15,300 |
| 2026-02-10 | 305.0 | 309.0 | 302.0 | 304.0 | -1.0 | -0.33% | 33,500 |
| 2026-02-09 | 305.0 | 307.0 | 303.0 | 305.0 | +1.0 | +0.33% | 18,000 |
| 2026-02-06 | 301.0 | 307.0 | 301.0 | 304.0 | 0.0 | 0.00% | 16,700 |
| 2026-02-05 | 312.0 | 316.0 | 296.0 | 304.0 | -6.0 | -1.94% | 86,700 |
| 2026-02-04 | 309.0 | 312.0 | 303.0 | 310.0 | +6.0 | +1.97% | 94,500 |
| 2026-02-03 | 299.0 | 305.0 | 298.0 | 304.0 | +4.0 | +1.33% | 46,700 |
| 2026-02-02 | 300.0 | 300.0 | 296.0 | 300.0 | 0.0 | 0.00% | 30,700 |
| 2026-01-30 | 293.0 | 300.0 | 292.0 | 300.0 | +7.0 | +2.39% | 21,600 |
| 2026-01-29 | 294.0 | 295.0 | 292.0 | 293.0 | -4.0 | -1.35% | 18,400 |
| 2026-01-28 | 295.0 | 297.0 | 294.0 | 297.0 | +2.0 | +0.68% | 11,200 |
| 2026-01-27 | 295.0 | 295.0 | 291.0 | 295.0 | 0.0 | 0.00% | 25,600 |
| 2026-01-26 | 305.0 | 305.0 | 289.0 | 295.0 | -9.0 | -2.96% | 66,600 |
| 2026-01-23 | 303.0 | 304.0 | 302.0 | 304.0 | +1.0 | +0.33% | 9,200 |
| 2026-01-22 | 303.0 | 303.0 | 301.0 | 303.0 | 0.0 | 0.00% | 11,300 |
| 2026-01-21 | 303.0 | 303.0 | 301.0 | 303.0 | +1.0 | +0.33% | 13,700 |
| 2026-01-20 | 302.0 | 303.0 | 302.0 | 302.0 | +1.0 | +0.33% | 7,600 |
| 2026-01-19 | 301.0 | 303.0 | 300.0 | 301.0 | 0.0 | 0.00% | 15,300 |
| 2026-01-16 | 301.0 | 303.0 | 300.0 | 301.0 | -3.0 | -0.99% | 8,800 |
| 2026-01-15 | 304.0 | 312.0 | 299.0 | 304.0 | -4.0 | -1.30% | 59,100 |
| 2026-01-14 | 300.0 | 308.0 | 300.0 | 308.0 | +7.0 | +2.33% | 27,700 |
| 2026-01-13 | 300.0 | 301.0 | 299.0 | 301.0 | +1.0 | +0.33% | 32,400 |
| 2026-01-09 | 300.0 | 301.0 | 299.0 | 300.0 | -1.0 | -0.33% | 24,500 |
| 2026-01-08 | 302.0 | 302.0 | 299.0 | 301.0 | 0.0 | 0.00% | 16,800 |
| 2026-01-07 | 300.0 | 302.0 | 300.0 | 301.0 | +1.0 | +0.33% | 9,100 |
| 2026-01-06 | 299.0 | 301.0 | 299.0 | 300.0 | +1.0 | +0.33% | 20,100 |
| 2026-01-05 | 299.0 | 300.0 | 298.0 | 299.0 | +1.0 | +0.34% | 11,500 |
| 2025-12-30 | 300.0 | 300.0 | 297.0 | 298.0 | -1.0 | -0.33% | 8,400 |
| 2025-12-29 | 296.0 | 300.0 | 296.0 | 299.0 | +3.0 | +1.01% | 17,200 |
| 2025-12-26 | 295.0 | 298.0 | 294.0 | 296.0 | 0.0 | 0.00% | 34,200 |
| 2025-12-25 | 294.0 | 296.0 | 294.0 | 296.0 | +2.0 | +0.68% | 33,700 |
| 2025-12-24 | 296.0 | 297.0 | 294.0 | 294.0 | -2.0 | -0.68% | 46,300 |
| 2025-12-23 | 295.0 | 298.0 | 295.0 | 296.0 | +1.0 | +0.34% | 22,600 |
| 2025-12-22 | 297.0 | 298.0 | 295.0 | 295.0 | -1.0 | -0.34% | 30,200 |
| 2025-12-19 | 299.0 | 299.0 | 296.0 | 296.0 | -2.0 | -0.67% | 22,100 |
| 2025-12-18 | 298.0 | 299.0 | 297.0 | 298.0 | -1.0 | -0.33% | 14,500 |
| 2025-12-17 | 300.0 | 300.0 | 298.0 | 299.0 | -1.0 | -0.33% | 18,400 |
| 2025-12-16 | 299.0 | 302.0 | 297.0 | 300.0 | -1.0 | -0.33% | 34,300 |
| 2025-12-15 | 300.0 | 301.0 | 299.0 | 301.0 | +1.0 | +0.33% | 21,200 |
| 2025-12-12 | 301.0 | 301.0 | 300.0 | 300.0 | 0.0 | 0.00% | 6,200 |
| 2025-12-11 | 300.0 | 300.0 | 298.0 | 300.0 | 0.0 | 0.00% | 26,900 |
| 2025-12-10 | 300.0 | 302.0 | 299.0 | 300.0 | 0.0 | 0.00% | 18,500 |
| 2025-12-09 | 301.0 | 302.0 | 300.0 | 300.0 | -2.0 | -0.66% | 8,800 |
| 2025-12-08 | 301.0 | 303.0 | 300.0 | 302.0 | 0.0 | 0.00% | 24,400 |
| 2025-12-05 | 303.0 | 303.0 | 301.0 | 302.0 | 0.0 | 0.00% | 4,900 |
| 2025-12-04 | 302.0 | 305.0 | 301.0 | 302.0 | +1.0 | +0.33% | 15,000 |
| 2025-12-03 | 302.0 | 302.0 | 301.0 | 301.0 | -1.0 | -0.33% | 3,400 |
| 2025-12-02 | 301.0 | 302.0 | 300.0 | 302.0 | +1.0 | +0.33% | 6,800 |
| 2025-12-01 | 301.0 | 303.0 | 300.0 | 301.0 | 0.0 | 0.00% | 5,800 |
| 2025-11-28 | 300.0 | 303.0 | 300.0 | 301.0 | 0.0 | 0.00% | 7,400 |
| 2025-11-27 | 299.0 | 302.0 | 299.0 | 301.0 | -2.0 | -0.66% | 6,800 |
| 2025-11-26 | 301.0 | 303.0 | 301.0 | 303.0 | +4.0 | +1.34% | 11,100 |
| 2025-11-25 | 300.0 | 303.0 | 298.0 | 299.0 | 0.0 | 0.00% | 16,100 |
| 2025-11-21 | 298.0 | 301.0 | 298.0 | 299.0 | +1.0 | +0.34% | 9,300 |
| 2025-11-20 | 298.0 | 300.0 | 298.0 | 298.0 | +1.0 | +0.34% | 6,600 |
| 2025-11-19 | 300.0 | 301.0 | 296.0 | 297.0 | -3.0 | -1.00% | 19,200 |
| 2025-11-18 | 301.0 | 303.0 | 298.0 | 300.0 | -1.0 | -0.33% | 18,500 |
| 2025-11-17 | 303.0 | 303.0 | 300.0 | 301.0 | -2.0 | -0.66% | 7,500 |
| 2025-11-14 | 300.0 | 304.0 | 300.0 | 303.0 | +1.0 | +0.33% | 8,600 |
| 2025-11-13 | 303.0 | 304.0 | 301.0 | 302.0 | 0.0 | 0.00% | 8,800 |
| 2025-11-12 | 302.0 | 304.0 | 302.0 | 302.0 | +1.0 | +0.33% | 5,500 |
| 2025-11-11 | 303.0 | 304.0 | 301.0 | 301.0 | -2.0 | -0.66% | 4,000 |
| 2025-11-10 | 306.0 | 308.0 | 301.0 | 303.0 | -1.0 | -0.33% | 9,500 |
| 2025-11-07 | 303.0 | 304.0 | 300.0 | 304.0 | +2.0 | +0.66% | 7,300 |
| 2025-11-06 | 299.0 | 302.0 | 299.0 | 302.0 | +1.0 | +0.33% | 9,000 |
| 2025-11-05 | 305.0 | 305.0 | 298.0 | 301.0 | -4.0 | -1.31% | 36,300 |
| 2025-11-04 | 308.0 | 308.0 | 305.0 | 305.0 | -1.0 | -0.33% | 3,600 |
| 2025-10-31 | 305.0 | 308.0 | 305.0 | 306.0 | +1.0 | +0.33% | 4,400 |
| 2025-10-30 | 308.0 | 309.0 | 303.0 | 305.0 | +3.0 | +0.99% | 8,700 |
| 2025-10-29 | 312.0 | 312.0 | 302.0 | 302.0 | -11.0 | -3.51% | 27,200 |
| 2025-10-28 | 318.0 | 318.0 | 311.0 | 313.0 | -2.0 | -0.63% | 11,000 |
| 2025-10-27 | 320.0 | 320.0 | 314.0 | 315.0 | -5.0 | -1.56% | 12,700 |
| 2025-10-24 | 315.0 | 321.0 | 311.0 | 320.0 | +10.0 | +3.23% | 77,800 |
| 2025-10-23 | 308.0 | 310.0 | 307.0 | 310.0 | +1.0 | +0.32% | 7,000 |
| 2025-10-22 | 304.0 | 309.0 | 304.0 | 309.0 | +5.0 | +1.64% | 12,500 |
| 2025-10-21 | 303.0 | 305.0 | 300.0 | 304.0 | 0.0 | 0.00% | 15,700 |
| 2025-10-20 | 301.0 | 307.0 | 300.0 | 304.0 | +2.0 | +0.66% | 12,500 |
| 2025-10-17 | 307.0 | 307.0 | 302.0 | 302.0 | -6.0 | -1.95% | 12,200 |
| 2025-10-16 | 308.0 | 308.0 | 302.0 | 308.0 | +3.0 | +0.98% | 23,200 |
| 2025-10-15 | 301.0 | 305.0 | 301.0 | 305.0 | +5.0 | +1.67% | 7,000 |
| 2025-10-14 | 300.0 | 303.0 | 297.0 | 300.0 | -3.0 | -0.99% | 19,700 |
| 2025-10-10 | 305.0 | 305.0 | 301.0 | 303.0 | -2.0 | -0.66% | 4,000 |
| 2025-10-09 | 307.0 | 307.0 | 304.0 | 305.0 | -2.0 | -0.65% | 6,600 |
| 2025-10-08 | 305.0 | 308.0 | 304.0 | 307.0 | +2.0 | +0.66% | 5,000 |
| 2025-10-07 | 308.0 | 308.0 | 303.0 | 305.0 | -3.0 | -0.97% | 8,800 |
| 2025-10-06 | 304.0 | 311.0 | 304.0 | 308.0 | +5.0 | +1.65% | 14,100 |
| 2025-10-03 | 299.0 | 303.0 | 299.0 | 303.0 | +4.0 | +1.34% | 3,800 |
| 2025-10-02 | 298.0 | 304.0 | 295.0 | 299.0 | +2.0 | +0.67% | 22,100 |
| 2025-10-01 | 308.0 | 308.0 | 289.0 | 297.0 | -10.0 | -3.26% | 51,500 |
| 2025-09-30 | 310.0 | 310.0 | 303.0 | 307.0 | -2.0 | -0.65% | 22,500 |
| 2025-09-29 | 316.0 | 320.0 | 305.0 | 309.0 | -6.0 | -1.90% | 28,000 |
| 2025-09-26 | 313.0 | 315.0 | 312.0 | 315.0 | 0.0 | 0.00% | 4,300 |
| 2025-09-25 | 311.0 | 315.0 | 310.0 | 315.0 | +2.0 | +0.64% | 18,100 |
| 2025-09-24 | 315.0 | 315.0 | 311.0 | 313.0 | -2.0 | -0.63% | 8,800 |
| 2025-09-22 | 315.0 | 316.0 | 314.0 | 315.0 | +2.0 | +0.64% | 12,300 |
| 2025-09-19 | 319.0 | 320.0 | 310.0 | 313.0 | -7.0 | -2.19% | 22,900 |
| 2025-09-18 | 318.0 | 320.0 | 317.0 | 320.0 | +1.0 | +0.31% | 6,900 |
| 2025-09-17 | 319.0 | 319.0 | 316.0 | 319.0 | 0.0 | 0.00% | 4,700 |
| 2025-09-16 | 320.0 | 322.0 | 318.0 | 319.0 | -1.0 | -0.31% | 10,200 |
| 2025-09-12 | 319.0 | 320.0 | 319.0 | 320.0 | — | — | 3,400 |
直近120営業日分を表示