日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

山下医科器械(3022)の株価時系列情報

山下医科器械の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 1,716 1,718 1,712 1,712 2,000
2017/11/15 1,716 1,719 1,711 1,711 7,200
2017/11/14 1,720 1,724 1,717 1,718 2,500
2017/11/13 1,721 1,725 1,718 1,719 2,900
2017/11/10 1,717 1,724 1,717 1,721 2,800
2017/11/09 1,717 1,730 1,716 1,727 3,800
2017/11/08 1,722 1,724 1,717 1,717 5,000
2017/11/07 1,734 1,734 1,718 1,722 3,300
2017/11/06 1,724 1,735 1,723 1,733 4,500
2017/11/02 1,730 1,736 1,720 1,728 6,700
2017/11/01 1,732 1,736 1,724 1,736 3,800
2017/10/31 1,725 1,729 1,718 1,729 3,100
2017/10/30 1,734 1,734 1,716 1,729 8,400
2017/10/27 1,715 1,723 1,714 1,717 4,600
2017/10/26 1,716 1,716 1,712 1,716 2,600
2017/10/25 1,719 1,719 1,712 1,712 2,300
2017/10/24 1,715 1,718 1,711 1,718 1,700
2017/10/23 1,712 1,716 1,712 1,713 3,200
2017/10/20 1,706 1,712 1,706 1,712 2,700
2017/10/19 1,712 1,712 1,707 1,708 1,700
2017/10/18 1,709 1,710 1,707 1,708 1,200
2017/10/17 1,705 1,709 1,705 1,709 1,200
2017/10/16 1,710 1,712 1,705 1,705 4,300
2017/10/13 1,706 1,710 1,702 1,709 3,300
2017/10/12 1,710 1,710 1,703 1,706 3,700
2017/10/11 1,705 1,710 1,703 1,710 2,100
2017/10/10 1,714 1,714 1,704 1,705 5,200
2017/10/06 1,708 1,713 1,704 1,709 4,300
2017/10/05 1,716 1,717 1,708 1,711 3,500
2017/10/04 1,712 1,713 1,707 1,713 1,900
2017/10/03 1,706 1,713 1,706 1,707 4,900
2017/10/02 1,718 1,718 1,704 1,706 4,300
2017/09/29 1,716 1,716 1,705 1,712 13,200
2017/09/28 1,712 1,717 1,708 1,712 3,800
2017/09/27 1,716 1,717 1,710 1,714 3,400
2017/09/26 1,710 1,719 1,702 1,715 7,000
2017/09/25 1,721 1,721 1,702 1,716 8,700
2017/09/22 1,710 1,710 1,707 1,709 1,400
2017/09/21 1,706 1,713 1,704 1,710 3,500
2017/09/20 1,710 1,710 1,705 1,705 2,100
2017/09/19 1,707 1,712 1,704 1,707 2,800
2017/09/15 1,706 1,715 1,704 1,705 3,500
2017/09/14 1,712 1,712 1,706 1,710 1,200
2017/09/13 1,725 1,725 1,709 1,712 2,300
2017/09/12 1,726 1,730 1,723 1,723 1,500
2017/09/11 1,730 1,742 1,725 1,726 4,500
2017/09/08 1,712 1,730 1,712 1,723 2,700
2017/09/07 1,710 1,715 1,710 1,714 400
2017/09/06 1,712 1,712 1,710 1,710 1,000
2017/09/05 1,712 1,713 1,710 1,712 2,000
2017/09/04 1,720 1,720 1,713 1,715 1,900
2017/09/01 1,710 1,720 1,710 1,720 2,800
2017/08/31 1,715 1,715 1,708 1,712 1,500
2017/08/30 1,724 1,724 1,711 1,715 1,800
2017/08/29 1,704 1,714 1,704 1,714 2,000
2017/08/28 1,720 1,720 1,712 1,715 1,200
2017/08/25 1,723 1,723 1,708 1,717 1,700
2017/08/24 1,715 1,723 1,707 1,709 1,300
2017/08/23 1,709 1,713 1,709 1,712 600
2017/08/22 1,728 1,728 1,708 1,714 1,700
2017/08/21 1,718 1,720 1,714 1,714 2,000
2017/08/18 1,718 1,723 1,717 1,718 3,400
2017/08/17 1,720 1,720 1,706 1,718 2,000
2017/08/16 1,722 1,722 1,693 1,719 2,300
2017/08/15 1,719 1,723 1,719 1,722 500
2017/08/14 1,708 1,714 1,701 1,706 2,700
2017/08/10 1,708 1,722 1,708 1,721 1,400
2017/08/09 1,719 1,719 1,710 1,714 1,300
2017/08/08 1,724 1,724 1,720 1,720 1,200
2017/08/07 1,721 1,725 1,710 1,723 3,200
2017/08/04 1,722 1,722 1,711 1,719 1,000
2017/08/03 1,711 1,722 1,708 1,722 2,300
2017/08/02 1,720 1,720 1,709 1,718 2,100
2017/08/01 1,730 1,737 1,716 1,725 8,100
2017/07/31 1,718 1,730 1,718 1,722 1,400
2017/07/28 1,720 1,723 1,716 1,718 2,600
2017/07/27 1,717 1,720 1,716 1,720 3,500
2017/07/26 1,716 1,716 1,707 1,711 1,100
2017/07/25 1,714 1,716 1,712 1,716 2,100
2017/07/24 1,709 1,711 1,706 1,710 2,700
2017/07/21 1,705 1,714 1,704 1,714 3,200
2017/07/20 1,714 1,714 1,707 1,709 3,100
2017/07/19 1,709 1,713 1,708 1,708 3,000
2017/07/18 1,705 1,709 1,704 1,709 2,800
2017/07/14 1,725 1,725 1,708 1,710 6,800
2017/07/13 1,730 1,734 1,715 1,718 12,200
2017/07/12 1,752 1,771 1,722 1,731 13,700
2017/07/11 1,772 1,786 1,762 1,781 4,000
2017/07/10 1,785 1,790 1,777 1,789 2,500
2017/07/07 1,772 1,790 1,772 1,786 2,400
2017/07/06 1,793 1,793 1,758 1,790 2,200
2017/07/05 1,790 1,792 1,750 1,789 11,200
2017/07/04 1,755 1,790 1,754 1,790 24,600
2017/07/03 1,739 1,742 1,720 1,720 5,800
2017/06/30 1,739 1,741 1,739 1,740 600
2017/06/29 1,734 1,739 1,734 1,739 800
2017/06/28 1,740 1,741 1,722 1,734 2,600
2017/06/27 1,735 1,743 1,735 1,741 1,900
2017/06/26 1,736 1,742 1,736 1,736 900
2017/06/23 1,749 1,749 1,736 1,736 4,400
2017/06/22 1,732 1,736 1,732 1,734 900
2017/06/21 1,738 1,738 1,730 1,733 700
2017/06/20 1,732 1,739 1,730 1,735 1,600
2017/06/19 1,732 1,736 1,732 1,732 1,000
2017/06/16 1,730 1,735 1,729 1,734 1,700
2017/06/15 1,730 1,738 1,729 1,729 1,000
2017/06/14 1,725 1,744 1,723 1,732 4,800
2017/06/13 1,736 1,736 1,723 1,723 1,700
2017/06/12 1,721 1,738 1,721 1,723 2,200
2017/06/09 1,732 1,732 1,721 1,721 2,400
2017/06/08 1,721 1,738 1,721 1,721 2,000
2017/06/07 1,730 1,730 1,723 1,728 1,800
2017/06/06 1,744 1,744 1,716 1,729 1,900
2017/06/05 1,743 1,743 1,729 1,734 2,600
2017/06/02 1,754 1,785 1,623 1,743 32,700
2017/06/01 1,759 1,760 1,740 1,742 6,600
2017/05/31 1,734 1,755 1,722 1,755 8,700
2017/05/30 1,728 1,736 1,719 1,733 8,000
2017/05/29 1,693 1,725 1,693 1,725 32,800
2017/05/26 1,725 1,745 1,724 1,724 53,800
2017/05/25 1,745 1,756 1,729 1,745 26,000
2017/05/24 1,771 1,772 1,763 1,763 11,400
2017/05/23 1,783 1,784 1,772 1,772 11,200
2017/05/22 1,789 1,789 1,785 1,786 10,100
2017/05/19 1,784 1,791 1,784 1,790 2,900
2017/05/18 1,783 1,791 1,782 1,790 6,000
2017/05/17 1,794 1,794 1,790 1,792 6,000
2017/05/16 1,789 1,791 1,787 1,791 3,000
2017/05/15 1,790 1,795 1,789 1,789 3,600
2017/05/12 1,797 1,798 1,793 1,797 4,400
2017/05/11 1,798 1,798 1,795 1,797 3,300
2017/05/10 1,798 1,799 1,796 1,799 5,000
2017/05/09 1,795 1,799 1,795 1,798 3,600
2017/05/08 1,797 1,799 1,790 1,799 7,400
2017/05/02 1,790 1,798 1,780 1,790 5,000
2017/05/01 1,776 1,789 1,776 1,789 4,000
2017/04/28 1,776 1,787 1,776 1,782 3,800
2017/04/27 1,794 1,794 1,777 1,777 5,100
2017/04/26 1,771 1,791 1,771 1,787 8,200
2017/04/25 1,764 1,769 1,750 1,769 5,500
2017/04/24 1,766 1,766 1,751 1,761 4,500
2017/04/21 1,750 1,750 1,745 1,747 1,900
2017/04/20 1,749 1,770 1,749 1,750 3,900
2017/04/19 1,756 1,765 1,745 1,745 4,700
2017/04/18 1,734 1,760 1,731 1,744 4,500
2017/04/17 1,726 1,736 1,726 1,732 2,900
2017/04/14 1,734 1,734 1,729 1,729 2,300
2017/04/13 1,725 1,735 1,725 1,734 3,800
2017/04/12 1,742 1,742 1,730 1,731 5,300
2017/04/11 1,735 1,742 1,726 1,742 2,600
2017/04/10 1,729 1,744 1,725 1,730 3,800
2017/04/07 1,732 1,739 1,726 1,726 3,600
2017/04/06 1,745 1,748 1,725 1,725 5,500
2017/04/05 1,740 1,742 1,739 1,741 2,100
2017/04/04 1,741 1,764 1,734 1,741 8,000
2017/04/03 1,739 1,739 1,730 1,733 4,900
2017/03/31 1,730 1,750 1,725 1,728 8,500
2017/03/30 1,734 1,759 1,722 1,722 17,800
2017/03/29 1,731 1,768 1,710 1,724 49,900
2017/03/28 1,829 1,840 1,812 1,840 5,300
2017/03/27 1,833 1,836 1,810 1,829 7,200
2017/03/24 1,839 1,839 1,831 1,834 2,100
2017/03/23 1,838 1,840 1,832 1,835 1,200
2017/03/22 1,840 1,840 1,831 1,833 2,100
2017/03/21 1,842 1,845 1,840 1,841 2,000
2017/03/17 1,846 1,846 1,840 1,840 2,000
2017/03/16 1,848 1,848 1,838 1,838 1,000
2017/03/15 1,848 1,848 1,839 1,840 1,000
2017/03/14 1,850 1,850 1,841 1,847 1,800
2017/03/13 1,854 1,854 1,838 1,848 2,700
2017/03/10 1,855 1,855 1,845 1,845 4,300
2017/03/09 1,848 1,851 1,845 1,845 1,800
2017/03/08 1,849 1,849 1,844 1,848 1,900
2017/03/07 1,850 1,851 1,840 1,841 2,900
2017/03/06 1,836 1,840 1,828 1,836 2,500
2017/03/03 1,830 1,833 1,830 1,833 1,700
2017/03/02 1,829 1,830 1,820 1,820 1,800
2017/03/01 1,825 1,829 1,817 1,820 3,000
2017/02/28 1,820 1,820 1,806 1,806 1,800
2017/02/27 1,807 1,819 1,807 1,809 1,600
2017/02/24 1,816 1,817 1,802 1,805 2,700
2017/02/23 1,800 1,802 1,796 1,799 2,300
2017/02/22 1,798 1,801 1,795 1,801 1,400
2017/02/21 1,797 1,798 1,795 1,798 1,400
2017/02/20 1,800 1,800 1,795 1,797 600
2017/02/17 1,784 1,789 1,784 1,788 800
2017/02/16 1,800 1,800 1,775 1,778 2,400
2017/02/15 1,797 1,800 1,796 1,800 3,800
2017/02/14 1,793 1,799 1,793 1,795 600
2017/02/13 1,780 1,783 1,773 1,783 1,200
2017/02/10 1,782 1,782 1,771 1,772 1,200
2017/02/09 1,780 1,793 1,762 1,770 2,700
2017/02/08 1,788 1,788 1,780 1,780 1,300
2017/02/07 1,790 1,790 1,787 1,788 1,100
2017/02/06 1,790 1,795 1,787 1,787 900
2017/02/03 1,784 1,785 1,780 1,782 600
2017/02/02 1,792 1,792 1,787 1,787 1,200
2017/02/01 1,805 1,805 1,790 1,792 1,000
2017/01/31 1,801 1,801 1,788 1,788 1,800
2017/01/30 1,800 1,800 1,792 1,796 800
2017/01/27 1,825 1,825 1,790 1,799 1,100
2017/01/26 1,811 1,820 1,800 1,805 4,000
2017/01/25 1,818 1,818 1,793 1,811 1,900
2017/01/24 1,797 1,801 1,787 1,792 2,400
2017/01/23 1,785 1,793 1,785 1,793 1,900
2017/01/20 1,783 1,786 1,783 1,785 900
2017/01/19 1,787 1,790 1,783 1,783 900
2017/01/18 1,777 1,778 1,766 1,777 2,000
2017/01/17 1,772 1,772 1,765 1,765 2,400
2017/01/16 1,789 1,789 1,773 1,780 2,100
2017/01/13 1,776 1,776 1,768 1,776 1,100
2017/01/12 1,779 1,779 1,764 1,776 2,100
2017/01/11 1,748 1,784 1,748 1,782 4,500
2017/01/10 1,790 1,790 1,777 1,788 5,300
2017/01/06 1,776 1,787 1,767 1,776 3,700
2017/01/05 1,764 1,774 1,764 1,769 2,100
2017/01/04 1,742 1,768 1,742 1,764 6,500
2016/12/30 1,723 1,738 1,716 1,737 3,300
2016/12/29 1,724 1,724 1,718 1,723 2,100
2016/12/28 1,675 1,746 1,675 1,724 7,600
2016/12/27 1,743 1,743 1,734 1,738 4,100
2016/12/26 1,744 1,744 1,737 1,738 2,200
2016/12/22 1,745 1,745 1,738 1,744 1,900
2016/12/21 1,746 1,746 1,739 1,743 2,500
2016/12/20 1,726 1,746 1,726 1,744 2,300
2016/12/19 1,743 1,743 1,734 1,734 1,900
2016/12/16 1,745 1,745 1,734 1,743 1,700
2016/12/15 1,746 1,746 1,728 1,733 3,400
2016/12/14 1,739 1,739 1,717 1,729 2,300
2016/12/13 1,721 1,730 1,717 1,729 3,300
2016/12/12 1,720 1,722 1,712 1,722 1,900
2016/12/09 1,707 1,722 1,707 1,721 3,900
2016/12/08 1,716 1,724 1,716 1,717 7,300
2016/12/07 1,708 1,713 1,708 1,710 3,200
2016/12/06 1,695 1,709 1,693 1,704 5,700
2016/12/05 1,696 1,698 1,690 1,695 3,000
2016/12/02 1,700 1,700 1,692 1,699 3,800
2016/12/01 1,705 1,708 1,701 1,701 3,800
2016/11/30 1,699 1,705 1,699 1,705 3,600
2016/11/29 1,696 1,705 1,694 1,699 4,600
2016/11/28 1,690 1,700 1,690 1,696 14,500
2016/11/25 1,710 1,710 1,700 1,700 30,400
2016/11/24 1,709 1,723 1,705 1,705 10,300
2016/11/22 1,700 1,709 1,700 1,708 4,000
2016/11/21 1,704 1,716 1,704 1,708 4,300
2016/11/18 1,705 1,706 1,704 1,704 2,300
2016/11/17 1,710 1,710 1,703 1,705 1,000
2016/11/16 1,706 1,708 1,702 1,708 2,000
2016/11/15 1,712 1,712 1,706 1,706 3,400
2016/11/14 1,714 1,714 1,700 1,702 1,900
2016/11/11 1,694 1,714 1,694 1,701 6,100
2016/11/10 1,696 1,713 1,690 1,708 3,200
2016/11/09 1,715 1,716 1,667 1,672 8,000
2016/11/08 1,723 1,723 1,701 1,709 3,000
2016/11/07 1,720 1,725 1,709 1,712 3,400
2016/11/04 1,710 1,720 1,701 1,702 3,000
2016/11/02 1,735 1,735 1,715 1,716 6,500
2016/11/01 1,744 1,744 1,717 1,732 5,100
2016/10/31 1,704 1,722 1,704 1,722 4,300
2016/10/28 1,707 1,709 1,700 1,704 2,900
2016/10/27 1,707 1,707 1,693 1,694 5,000
2016/10/26 1,687 1,694 1,683 1,691 4,200
2016/10/25 1,686 1,691 1,681 1,687 2,900
2016/10/24 1,665 1,682 1,665 1,682 2,700
2016/10/21 1,677 1,677 1,664 1,664 2,600
2016/10/20 1,678 1,678 1,659 1,660 2,500
2016/10/19 1,690 1,690 1,651 1,665 6,300
2016/10/18 1,670 1,688 1,670 1,680 2,300
2016/10/17 1,679 1,679 1,666 1,667 5,200
2016/10/14 1,688 1,695 1,675 1,680 9,500
2016/10/13 1,706 1,729 1,706 1,728 1,300
2016/10/12 1,709 1,726 1,709 1,721 1,500
2016/10/11 1,728 1,728 1,719 1,722 2,500
2016/10/07 1,728 1,728 1,714 1,721 1,600
2016/10/06 1,734 1,735 1,725 1,728 1,900
2016/10/05 1,727 1,739 1,727 1,734 2,000
2016/10/04 1,741 1,741 1,726 1,727 2,300
2016/10/03 1,755 1,763 1,719 1,723 4,900
2016/09/30 1,757 1,770 1,757 1,763 2,800
2016/09/29 1,760 1,760 1,750 1,757 1,200
2016/09/28 1,750 1,765 1,745 1,765 2,400
2016/09/27 1,750 1,750 1,720 1,742 2,300
2016/09/26 1,752 1,752 1,746 1,750 2,000
2016/09/23 1,730 1,755 1,730 1,740 4,300
2016/09/21 1,693 1,722 1,693 1,722 1,400
2016/09/20 1,720 1,721 1,714 1,714 600
2016/09/16 1,707 1,717 1,700 1,717 900
2016/09/15 1,704 1,723 1,696 1,697 800
2016/09/14 1,705 1,710 1,694 1,694 1,000
2016/09/13 1,716 1,716 1,701 1,716 800
2016/09/12 1,703 1,716 1,703 1,716 2,500
2016/09/09 1,740 1,745 1,740 1,740 3,800
2016/09/08 1,738 1,738 1,729 1,737 1,300
2016/09/07 1,713 1,730 1,713 1,722 3,200
2016/09/06 1,700 1,713 1,700 1,713 1,400
2016/09/05 1,700 1,700 1,691 1,695 800
2016/09/02 1,696 1,697 1,694 1,696 800
2016/09/01 1,695 1,696 1,689 1,696 1,000
2016/08/31 1,664 1,686 1,664 1,686 1,900
2016/08/30 1,667 1,681 1,656 1,681 3,500

このページの先頭へ