KabuInsight

メディカルシステムネットワーク

4350
スタンダード/小売業/MEDICAL SYSTEM NETWORK 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
2026-03-13506.0521.0506.0511.0-1.0-0.20%70,500
2026-03-12513.0517.0509.0512.0-8.0-1.54%73,100
2026-03-11514.0527.0514.0520.0+5.0+0.97%38,500
2026-03-10506.0518.0504.0515.0+9.0+1.78%56,700
2026-03-09507.0514.0500.0506.0-10.0-1.94%52,700
2026-03-06520.0523.0509.0516.0-2.0-0.39%73,300
2026-03-05516.0530.0514.0518.0+2.0+0.39%55,000
2026-03-04511.0524.0508.0516.0+2.0+0.39%164,300
2026-03-03514.0523.0512.0514.0-4.0-0.77%45,300
2026-03-02521.0532.0510.0518.0-3.0-0.58%203,100
2026-02-27521.0524.0518.0521.0-2.0-0.38%33,100
2026-02-26520.0527.0520.0523.0+3.0+0.58%23,100
2026-02-25520.0523.0518.0520.0-3.0-0.57%63,000
2026-02-24516.0526.0515.0523.0+8.0+1.55%39,100
2026-02-20517.0523.0515.0515.0-8.0-1.53%50,400
2026-02-19520.0526.0519.0523.0+2.0+0.38%33,800
2026-02-18521.0526.0521.0521.0+1.0+0.19%23,100
2026-02-17528.0534.0520.0520.0-10.0-1.89%25,900
2026-02-16527.0536.0526.0530.0-5.0-0.93%38,500
2026-02-13546.0546.0530.0535.0-11.0-2.01%48,900
2026-02-12533.0548.0531.0546.0+22.0+4.20%85,200
2026-02-10524.0525.0517.0524.0+1.0+0.19%31,200
2026-02-09518.0531.0512.0523.00.00.00%87,400
2026-02-06511.0533.0511.0523.0+11.0+2.15%55,000
2026-02-05529.0532.0512.0512.0-14.0-2.66%44,300
2026-02-04515.0528.0515.0526.0+12.0+2.33%28,700
2026-02-03514.0522.0508.0514.0-3.0-0.58%44,000
2026-02-02527.0528.0516.0517.0-3.0-0.58%36,900
2026-01-30513.0520.0509.0520.0+15.0+2.97%35,400
2026-01-29509.0520.0505.0505.0-4.0-0.79%52,400
2026-01-28516.0526.0509.0509.0-11.0-2.12%31,000
2026-01-27519.0524.0509.0520.0+1.0+0.19%61,300
2026-01-26509.0523.0509.0519.0+9.0+1.76%34,000
2026-01-23515.0520.0510.0510.0-5.0-0.97%20,000
2026-01-22523.0523.0515.0515.0-1.0-0.19%10,800
2026-01-21519.0522.0513.0516.0-7.0-1.34%24,300
2026-01-20523.0527.0520.0523.0-4.0-0.76%23,100
2026-01-19526.0533.0521.0527.0-1.0-0.19%34,700
2026-01-16517.0528.0512.0528.0+10.0+1.93%27,800
2026-01-15515.0524.0515.0518.0-7.0-1.33%22,500
2026-01-14510.0525.0510.0525.0+15.0+2.94%20,300
2026-01-13511.0515.0507.0510.0+2.0+0.39%36,400
2026-01-09506.0512.0506.0508.0+2.0+0.40%42,100
2026-01-08509.0512.0506.0506.0-3.0-0.59%30,100
2026-01-07515.0521.0509.0509.0-10.0-1.93%18,100
2026-01-06517.0523.0517.0519.0+2.0+0.39%20,300
2026-01-05536.0536.0517.0517.0-4.0-0.77%47,500
2025-12-30532.0532.0520.0521.0-6.0-1.14%21,700
2025-12-29531.0531.0521.0527.0+8.0+1.54%24,500
2025-12-26514.0519.0512.0519.0+7.0+1.37%27,900
2025-12-25519.0519.0512.0512.00.00.00%16,600
2025-12-24518.0522.0511.0512.0-5.0-0.97%31,600
2025-12-23515.0522.0515.0517.0-5.0-0.96%26,500
2025-12-22523.0533.0515.0522.0-1.0-0.19%60,100
2025-12-19513.0523.0509.0523.0+10.0+1.95%27,500
2025-12-18503.0514.0501.0513.0+10.0+1.99%23,800
2025-12-17509.0509.0502.0503.0-3.0-0.59%23,300
2025-12-16510.0510.0505.0506.00.00.00%22,100
2025-12-15502.0509.0502.0506.0+4.0+0.80%24,100
2025-12-12500.0508.0500.0502.0+2.0+0.40%27,700
2025-12-11502.0509.0498.0500.0-3.0-0.60%52,300
2025-12-10508.0512.0503.0503.0-2.0-0.40%22,700
2025-12-09502.0507.0499.0505.00.00.00%31,200
2025-12-08502.0508.0499.0505.00.00.00%37,500
2025-12-05508.0511.0504.0505.0-3.0-0.59%23,700
2025-12-04501.0511.0501.0508.0+6.0+1.20%31,500
2025-12-03508.0513.0502.0502.0-9.0-1.76%35,800
2025-12-02507.0519.0504.0511.0+4.0+0.79%60,900
2025-12-01517.0517.0507.0507.0-10.0-1.93%48,900
2025-11-28519.0522.0515.0517.0-2.0-0.39%33,600
2025-11-27527.0530.0518.0519.0-1.0-0.19%28,500
2025-11-26519.0525.0517.0520.0+4.0+0.78%31,800
2025-11-25515.0526.0513.0516.0+1.0+0.19%41,800
2025-11-21495.0525.0492.0515.0+14.0+2.79%143,900
2025-11-20504.0506.0495.0501.0+5.0+1.01%17,000
2025-11-19500.0505.0496.0496.0-2.0-0.40%32,400
2025-11-18496.0503.0496.0498.0+2.0+0.40%19,400
2025-11-17496.0501.0491.0496.00.00.00%36,500
2025-11-14506.0509.0496.0496.0-6.0-1.20%21,300
2025-11-13514.0514.0502.0502.0-7.0-1.38%19,500
2025-11-12513.0519.0508.0509.0-4.0-0.78%31,000
2025-11-11508.0513.0501.0513.0+11.0+2.19%30,500
2025-11-10500.0511.0486.0502.0+2.0+0.40%141,600
2025-11-07503.0507.0499.0500.00.00.00%37,500
2025-11-06498.0505.0498.0500.0+2.0+0.40%27,000
2025-11-05498.0503.0494.0498.00.00.00%48,000
2025-11-04487.0498.0481.0498.0+6.0+1.22%89,500
2025-10-31493.0498.0486.0492.0+7.0+1.44%51,800
2025-10-30489.0492.0480.0485.0-6.0-1.22%71,100
2025-10-29495.0497.0483.0491.0-7.0-1.41%53,900
2025-10-28499.0500.0494.0498.0-3.0-0.60%43,300
2025-10-27501.0511.0499.0501.00.00.00%60,700
2025-10-24502.0504.0496.0501.0-2.0-0.40%88,700
2025-10-23488.0522.0488.0503.0+20.0+4.14%228,600
2025-10-22487.0501.0480.0483.0-1.0-0.21%318,900
2025-10-21479.0490.0479.0484.0+5.0+1.04%65,000
2025-10-20486.0486.0476.0479.00.00.00%70,600
2025-10-17473.0480.0468.0479.0+10.0+2.13%88,400
2025-10-16467.0473.0467.0469.0-1.0-0.21%44,900
2025-10-15470.0473.0468.0470.0+6.0+1.29%41,100
2025-10-14472.0478.0463.0464.0-13.0-2.73%51,500
2025-10-10473.0482.0473.0477.0-3.0-0.63%64,900
2025-10-09476.0484.0475.0480.0+3.0+0.63%59,600
2025-10-08476.0483.0476.0477.0-2.0-0.42%60,400
2025-10-07482.0488.0474.0479.0-3.0-0.62%109,600
2025-10-06472.0482.0470.0482.0+11.0+2.34%116,800
2025-10-03462.0474.0462.0471.0+4.0+0.86%17,600
2025-10-02462.0475.0462.0467.0+3.0+0.65%40,000
2025-10-01478.0479.0464.0464.0-12.0-2.52%102,200
2025-09-30483.0490.0476.0476.0-7.0-1.45%64,500
2025-09-29489.0489.0480.0483.0-6.0-1.23%66,200
2025-09-26487.0492.0480.0489.0+3.0+0.62%66,200
2025-09-25478.0490.0478.0486.0+3.0+0.62%57,600
2025-09-24479.0484.0478.0483.0+1.0+0.21%57,000
2025-09-22480.0485.0480.0482.0+2.0+0.42%25,600
2025-09-19487.0489.0480.0480.0-8.0-1.64%59,000
2025-09-18486.0488.0482.0488.0+2.0+0.41%22,300
2025-09-17482.0490.0481.0486.0-3.0-0.61%34,800
2025-09-16485.0490.0483.0489.00.00.00%64,100
2025-09-12489.0492.0488.0489.0——34,800

直近120営業日分を表示