KabuInsight

メディカル・データ・ビジョン

3902
プライム/情報･通信業/Medical Data Vision 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
2026-03-131,682.01,686.01,682.01,684.0+2.0+0.12%15,300
2026-03-121,683.01,685.01,682.01,682.0-1.0-0.06%28,600
2026-03-111,681.01,685.01,681.01,683.0+2.0+0.12%20,000
2026-03-101,686.01,687.01,680.01,681.0+1.0+0.06%22,800
2026-03-091,680.01,686.01,680.01,680.00.00.00%53,000
2026-03-061,680.01,682.01,680.01,680.0+2.0+0.12%41,400
2026-03-051,680.01,682.01,678.01,678.0-3.0-0.18%105,500
2026-03-041,680.01,684.01,678.01,681.00.00.00%163,600
2026-03-031,680.01,682.01,680.01,681.0+1.0+0.06%69,600
2026-03-021,679.01,684.01,679.01,680.0+1.0+0.06%75,100
2026-02-271,677.01,682.01,677.01,679.0+2.0+0.12%266,900
2026-02-261,680.01,682.01,676.01,677.0-4.0-0.24%1,306,700
2026-02-251,681.01,682.01,680.01,681.00.00.00%41,800
2026-02-241,681.01,682.01,679.01,681.0+1.0+0.06%33,100
2026-02-201,686.01,686.01,680.01,680.0-2.0-0.12%45,200
2026-02-191,685.01,685.01,681.01,682.0+1.0+0.06%22,700
2026-02-181,684.01,687.01,681.01,681.0-3.0-0.18%20,300
2026-02-171,688.01,690.01,684.01,684.0-3.0-0.18%39,200
2026-02-161,680.01,687.01,680.01,687.0+7.0+0.42%36,900
2026-02-131,682.01,688.01,679.01,680.0-3.0-0.18%66,500
2026-02-121,679.01,684.01,679.01,683.0+3.0+0.18%78,500
2026-02-101,681.01,681.01,678.01,680.0-2.0-0.12%174,000
2026-02-091,681.01,682.01,680.01,682.0-1.0-0.06%48,500
2026-02-061,683.01,683.01,679.01,683.0-4.0-0.24%63,800
2026-02-051,682.01,690.01,682.01,687.0+6.0+0.36%67,500
2026-02-041,680.01,687.01,680.01,681.00.00.00%53,000
2026-02-031,679.01,683.01,677.01,681.0+2.0+0.12%102,100
2026-02-021,680.01,681.01,676.01,679.0-10.0-0.59%119,600
2026-01-301,690.01,691.01,689.01,689.0-1.0-0.06%123,600
2026-01-291,691.01,691.01,689.01,690.0-1.0-0.06%118,500
2026-01-281,691.01,692.01,691.01,691.0-1.0-0.06%233,100
2026-01-271,691.01,692.01,690.01,692.0+1.0+0.06%171,300
2026-01-261,691.01,692.01,690.01,691.00.00.00%108,600
2026-01-231,690.01,692.01,690.01,691.0+1.0+0.06%289,600
2026-01-221,690.01,691.01,689.01,690.0+1.0+0.06%323,300
2026-01-211,689.01,690.01,689.01,689.00.00.00%230,800
2026-01-201,689.01,690.01,688.01,689.0+1.0+0.06%464,200
2026-01-191,689.01,689.01,688.01,688.00.00.00%139,900
2026-01-161,689.01,689.01,688.01,688.0-1.0-0.06%143,300
2026-01-151,688.01,689.01,688.01,689.0+1.0+0.06%322,400
2026-01-141,689.01,689.01,688.01,688.0-1.0-0.06%318,700
2026-01-131,689.01,689.01,688.01,689.0+1.0+0.06%311,100
2026-01-091,688.01,689.01,688.01,688.00.00.00%274,500
2026-01-081,689.01,689.01,688.01,688.00.00.00%622,100
2026-01-071,689.01,689.01,688.01,688.00.00.00%296,300
2026-01-061,689.01,689.01,688.01,688.00.00.00%831,200
2026-01-051,688.01,690.01,688.01,688.00.00.00%1,041,800
2025-12-301,689.01,690.01,688.01,688.0-1.0-0.06%535,200
2025-12-291,688.01,689.01,688.01,689.0+1.0+0.06%599,600
2025-12-261,687.01,689.01,687.01,688.00.00.00%461,500
2025-12-251,687.01,689.01,687.01,688.0+1.0+0.06%511,000
2025-12-241,686.01,688.01,686.01,687.0+1.0+0.06%830,300
2025-12-231,687.01,687.01,686.01,686.00.00.00%674,800
2025-12-221,686.01,687.01,686.01,686.00.00.00%871,600
2025-12-191,686.01,688.01,686.01,686.00.00.00%2,074,300
2025-12-181,693.01,693.01,683.01,686.0+644.0+61.80%4,646,400
2025-12-171,042.01,042.01,042.01,042.0+400.0+62.31%72,600
2025-12-16642.0642.0642.0642.0+100.0+18.45%30,400
2025-12-15542.0542.0542.0542.0+80.0+17.32%48,200
2025-12-12458.0462.0456.0462.0+9.0+1.99%130,700
2025-12-11461.0462.0450.0453.0-5.0-1.09%108,500
2025-12-10473.0478.0456.0458.0-16.0-3.38%205,700
2025-12-09483.0483.0474.0474.0-4.0-0.84%82,800
2025-12-08474.0481.0470.0478.0+4.0+0.84%96,900
2025-12-05476.0483.0470.0474.00.00.00%91,600
2025-12-04467.0477.0467.0474.0+8.0+1.72%93,300
2025-12-03462.0473.0461.0466.0+6.0+1.30%96,400
2025-12-02465.0469.0457.0460.0-6.0-1.29%134,200
2025-12-01486.0487.0464.0466.0-21.0-4.31%147,000
2025-11-28484.0495.0484.0487.0+11.0+2.31%148,600
2025-11-27491.0491.0469.0476.0-17.0-3.45%261,700
2025-11-26507.0508.0489.0493.0-5.0-1.00%192,900
2025-11-25498.0506.0493.0498.00.00.00%180,300
2025-11-21467.0498.0467.0498.0+30.0+6.41%249,400
2025-11-20468.0475.0466.0468.0+5.0+1.08%136,400
2025-11-19462.0473.0459.0463.0-6.0-1.28%145,700
2025-11-18472.0484.0467.0469.0-2.0-0.42%298,300
2025-11-17459.0477.0457.0471.0+42.0+9.79%414,300
2025-11-14447.0448.0424.0429.0-16.0-3.60%339,200
2025-11-13460.0461.0440.0445.0-11.0-2.41%228,200
2025-11-12457.0464.0453.0456.0-4.0-0.87%143,700
2025-11-11456.0461.0454.0460.0+5.0+1.10%194,300
2025-11-10454.0455.0449.0455.0+5.0+1.11%94,700
2025-11-07440.0450.0438.0450.0+6.0+1.35%81,900
2025-11-06445.0450.0442.0444.0-1.0-0.22%82,600
2025-11-05446.0446.0435.0445.0-2.0-0.45%116,200
2025-11-04436.0450.0436.0447.0+5.0+1.13%151,300
2025-10-31434.0444.0434.0442.0+10.0+2.31%126,100
2025-10-30434.0439.0427.0432.0+12.0+2.86%293,300
2025-10-29435.0442.0420.0420.0-16.0-3.67%238,500
2025-10-28458.0458.0436.0436.0-28.0-6.03%340,400
2025-10-27463.0474.0460.0464.0+8.0+1.75%230,600
2025-10-24466.0467.0455.0456.0-12.0-2.56%183,500
2025-10-23484.0484.0467.0468.0-18.0-3.70%208,400
2025-10-22467.0489.0464.0486.0+21.0+4.52%329,400
2025-10-21448.0465.0448.0465.0+12.0+2.65%375,500
2025-10-20452.0454.0446.0453.00.00.00%246,700
2025-10-17453.0464.0447.0453.0+6.0+1.34%372,100
2025-10-16448.0458.0442.0447.00.00.00%524,500
2025-10-15472.0472.0446.0447.0-99.0-18.13%1,324,000
2025-10-14539.0556.0534.0546.0-4.0-0.73%289,400
2025-10-10560.0562.0543.0550.0-20.0-3.51%191,700
2025-10-09577.0584.0568.0570.0-7.0-1.21%112,400
2025-10-08584.0593.0577.0577.0-15.0-2.53%87,800
2025-10-07596.0597.0581.0592.0-4.0-0.67%144,200
2025-10-06588.0596.0577.0596.0+27.0+4.75%133,500
2025-10-03562.0579.0562.0569.0+5.0+0.89%107,800
2025-10-02564.0573.0561.0564.0+2.0+0.36%86,200
2025-10-01588.0588.0562.0562.0-29.0-4.91%263,400
2025-09-30609.0609.0590.0591.0-19.0-3.11%197,500
2025-09-29605.0619.0597.0610.0+6.0+0.99%307,300
2025-09-26598.0607.0595.0604.0+9.0+1.51%155,000
2025-09-25599.0602.0588.0595.0-1.0-0.17%145,300
2025-09-24600.0605.0583.0596.0-5.0-0.83%197,700
2025-09-22600.0610.0594.0601.0+10.0+1.69%221,100
2025-09-19604.0608.0580.0591.0-11.0-1.83%307,500
2025-09-18594.0608.0588.0602.0+11.0+1.86%196,800
2025-09-17593.0600.0585.0591.0-7.0-1.17%136,800
2025-09-16583.0598.0580.0598.0+15.0+2.57%168,400
2025-09-12569.0588.0563.0583.0——194,000

直近120営業日分を表示