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

星医療酸器(7634)の株価時系列情報

星医療酸器(7634)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,710 1,730 1,705 1,705 800
2004/12/29 1,720 1,720 1,685 1,700 1,800
2004/12/28 1,687 1,710 1,657 1,657 16,700
2004/12/27 1,675 1,675 1,658 1,658 12,400
2004/12/24 1,680 1,690 1,665 1,675 4,000
2004/12/22 1,655 1,656 1,655 1,656 400
2004/12/21 1,680 1,680 1,650 1,655 3,400
2004/12/20 1,685 1,686 1,678 1,679 8,300
2004/12/17 1,690 1,690 1,656 1,680 2,200
2004/12/16 1,699 1,710 1,620 1,710 6,400
2004/12/15 1,686 1,687 1,650 1,655 6,500
2004/12/14 1,700 1,750 1,684 1,685 5,300
2004/12/13 1,730 1,731 1,681 1,681 3,300
2004/12/10 1,770 1,780 1,720 1,740 3,500
2004/12/09 1,800 1,800 1,750 1,780 2,900
2004/12/08 1,800 1,800 1,800 1,800 400
2004/12/07 1,800 1,800 1,780 1,800 1,200
2004/12/06 1,850 1,850 1,810 1,820 500
2004/12/03 1,850 1,860 1,840 1,850 1,300
2004/12/02 1,860 1,870 1,820 1,850 5,100
2004/12/01 1,850 1,850 1,850 1,850 600
2004/11/30 1,870 1,870 1,850 1,850 4,100
2004/11/29 1,900 1,900 1,860 1,860 800
2004/11/25 1,840 1,840 1,820 1,840 400
2004/11/24 1,820 1,850 1,800 1,810 4,000
2004/11/22 1,910 1,920 1,810 1,820 4,600
2004/11/19 1,920 1,950 1,890 1,900 5,200
2004/11/18 1,870 1,900 1,870 1,900 1,100
2004/11/17 1,800 1,860 1,780 1,830 3,800
2004/11/16 1,750 1,760 1,750 1,760 700
2004/11/15 1,740 1,750 1,740 1,750 3,500
2004/11/12 1,800 1,800 1,740 1,740 4,400
2004/11/11 1,820 1,820 1,800 1,800 1,400
2004/11/10 1,850 1,870 1,820 1,820 1,600
2004/11/09 1,910 1,920 1,870 1,870 2,500
2004/11/08 2,000 2,000 1,930 1,930 1,200
2004/11/05 2,000 2,000 2,000 2,000 800
2004/11/04 2,030 2,030 2,000 2,000 500
2004/11/02 2,020 2,020 2,010 2,010 200
2004/11/01 1,990 1,990 1,990 1,990 500
2004/10/29 2,010 2,020 2,000 2,000 500
2004/10/28 2,070 2,070 2,050 2,050 1,200
2004/10/27 2,050 2,070 2,050 2,070 1,700
2004/10/26 2,040 2,040 2,040 2,040 600
2004/10/25 2,020 2,040 2,020 2,040 300
2004/10/22 2,160 2,160 2,000 2,020 3,600
2004/10/21 2,160 2,160 2,160 2,160 1,900
2004/10/20 2,150 2,160 2,150 2,160 200
2004/10/19 2,150 2,180 2,150 2,150 700
2004/10/18 2,110 2,110 2,110 2,110 100
2004/10/15 2,050 2,060 2,050 2,060 200
2004/10/14 2,050 2,070 2,040 2,070 500
2004/10/13 2,050 2,060 2,020 2,050 1,100
2004/10/12 2,140 2,140 2,050 2,050 1,700
2004/10/08 2,100 2,100 2,100 2,100 300
2004/10/07 2,170 2,180 2,100 2,100 2,400
2004/10/06 2,250 2,250 2,200 2,200 300
2004/10/05 2,240 2,250 2,240 2,240 400
2004/10/04 2,190 2,210 2,190 2,210 400
2004/10/01 2,130 2,200 2,120 2,170 1,200
2004/09/30 2,270 2,280 2,100 2,100 2,400
2004/09/29 2,370 2,370 2,300 2,300 1,200
2004/09/28 2,370 2,370 2,370 2,370 700
2004/09/27 2,360 2,370 2,360 2,370 300
2004/09/24 2,400 2,400 2,370 2,370 1,000
2004/09/22 2,400 2,400 2,400 2,400 4,400
2004/09/21 2,400 2,400 2,400 2,400 100
2004/09/17 2,380 2,380 2,380 2,380 100
2004/09/15 2,410 2,420 2,400 2,400 2,000
2004/09/14 2,450 2,450 2,410 2,420 800
2004/09/13 2,460 2,460 2,450 2,450 500
2004/09/10 2,440 2,440 2,440 2,440 100
2004/09/09 2,460 2,460 2,450 2,450 200
2004/09/07 2,500 2,500 2,500 2,500 100
2004/09/06 2,460 2,480 2,450 2,480 1,100
2004/09/03 2,450 2,470 2,450 2,470 300
2004/09/01 2,420 2,420 2,420 2,420 1,000
2004/08/31 2,420 2,420 2,420 2,420 100
2004/08/30 2,420 2,420 2,420 2,420 200
2004/08/27 2,440 2,570 2,420 2,420 7,700
2004/08/26 2,400 2,400 2,400 2,400 1,100
2004/08/25 2,380 2,400 2,380 2,400 1,300
2004/08/24 2,340 2,380 2,340 2,380 1,000
2004/08/23 2,340 2,340 2,340 2,340 100
2004/08/20 2,310 2,310 2,290 2,290 800
2004/08/19 2,320 2,330 2,290 2,290 700
2004/08/18 2,290 2,330 2,280 2,280 3,400
2004/08/17 2,250 2,280 2,250 2,280 1,700
2004/08/16 2,250 2,260 2,210 2,210 1,800
2004/08/13 2,230 2,260 2,230 2,250 600
2004/08/12 2,370 2,370 2,290 2,290 1,000
2004/08/11 2,370 2,390 2,370 2,370 1,100
2004/08/10 2,210 2,330 2,210 2,300 2,500
2004/08/09 2,500 2,510 2,150 2,210 19,400
2004/08/06 2,630 2,630 2,570 2,570 1,200
2004/08/05 2,650 2,660 2,650 2,650 2,300
2004/08/04 2,750 2,750 2,640 2,700 1,000
2004/08/03 2,850 2,850 2,800 2,800 300
2004/08/02 2,950 2,950 2,900 2,900 600
2004/07/30 2,900 2,920 2,900 2,920 300
2004/07/28 3,030 3,040 2,900 2,900 9,700
2004/07/27 2,990 3,070 2,990 3,040 12,800
2004/07/26 2,870 2,990 2,870 2,980 4,600
2004/07/23 2,860 2,870 2,860 2,870 1,700
2004/07/22 2,850 2,860 2,840 2,860 900
2004/07/21 2,760 2,850 2,760 2,850 3,400
2004/07/20 2,750 2,760 2,750 2,760 800
2004/07/16 2,740 2,750 2,740 2,750 1,200
2004/07/15 2,750 2,750 2,750 2,750 400
2004/07/14 2,740 2,750 2,700 2,740 2,700
2004/07/13 2,720 2,750 2,700 2,750 8,200
2004/07/12 2,720 2,730 2,700 2,710 9,900
2004/07/09 2,760 2,760 2,700 2,710 5,700
2004/07/08 2,740 2,760 2,710 2,760 2,300
2004/07/07 2,720 2,720 2,720 2,720 1,400
2004/07/06 2,710 2,720 2,710 2,720 600
2004/07/05 2,710 2,720 2,710 2,720 2,000
2004/07/02 2,720 2,730 2,700 2,720 7,200
2004/07/01 2,710 2,730 2,690 2,730 1,300
2004/06/30 2,760 2,760 2,700 2,720 2,700
2004/06/29 2,800 2,810 2,800 2,810 400
2004/06/28 2,820 2,830 2,810 2,830 1,000
2004/06/25 2,850 2,850 2,800 2,820 1,100
2004/06/24 2,730 2,960 2,720 2,830 6,300
2004/06/23 2,720 2,730 2,710 2,730 1,300
2004/06/21 2,750 2,750 2,710 2,720 5,400
2004/06/18 2,710 2,720 2,710 2,720 1,000
2004/06/17 2,700 2,720 2,700 2,720 2,200
2004/06/16 2,750 2,750 2,710 2,720 3,000
2004/06/15 2,790 2,850 2,770 2,770 4,000
2004/06/14 2,540 2,790 2,530 2,790 58,400
2004/06/11 2,460 2,530 2,450 2,530 12,000
2004/06/10 2,440 2,450 2,420 2,450 3,300
2004/06/09 2,460 2,470 2,440 2,450 1,700
2004/06/08 2,410 2,470 2,410 2,470 4,600
2004/06/07 2,420 2,420 2,410 2,420 2,600
2004/06/04 2,430 2,450 2,410 2,420 1,300
2004/06/03 2,450 2,470 2,400 2,450 6,400
2004/06/02 2,470 2,470 2,440 2,450 3,400
2004/06/01 2,450 2,450 2,420 2,450 6,800
2004/05/31 2,370 2,500 2,370 2,430 17,100
2004/05/28 2,400 2,420 2,400 2,400 1,200
2004/05/27 2,390 2,450 2,370 2,370 1,400
2004/05/26 2,500 2,510 2,470 2,470 3,400
2004/05/25 2,500 2,550 2,460 2,470 10,400
2004/05/24 2,200 2,500 2,140 2,470 48,900
2004/05/21 1,940 2,120 1,900 2,100 4,300
2004/05/20 1,870 1,870 1,860 1,860 500
2004/05/19 1,910 1,970 1,870 1,870 600
2004/05/18 1,890 1,920 1,880 1,900 12,400
2004/05/17 1,900 1,900 1,890 1,900 2,900
2004/05/14 1,860 1,940 1,860 1,910 1,800
2004/05/13 1,930 1,930 1,920 1,920 300
2004/05/12 1,890 1,930 1,890 1,920 1,900
2004/05/11 1,900 1,910 1,900 1,900 1,100
2004/05/10 1,990 2,020 1,930 1,930 5,200
2004/05/07 2,080 2,080 1,950 1,990 13,700
2004/05/06 2,090 2,100 1,920 2,050 25,900
2004/04/30 2,140 2,150 2,050 2,070 5,400
2004/04/28 2,150 2,260 2,150 2,200 8,500
2004/04/27 2,370 2,380 2,100 2,130 13,000
2004/04/26 2,100 2,370 2,100 2,370 21,400
2004/04/23 2,090 2,110 2,080 2,100 6,000
2004/04/22 2,030 2,090 2,000 2,070 19,200
2004/04/21 2,050 2,060 2,030 2,060 11,100
2004/04/20 2,040 2,100 2,030 2,050 32,400
2004/04/19 2,040 2,100 2,030 2,050 12,400
2004/04/16 2,010 2,020 2,010 2,010 1,500
2004/04/15 2,010 2,050 1,970 2,010 9,300
2004/04/14 2,010 2,020 2,000 2,000 3,200
2004/04/13 1,940 2,010 1,940 2,010 5,500
2004/04/12 1,990 2,000 1,940 1,950 5,100
2004/04/09 1,980 1,990 1,950 1,990 2,100
2004/04/08 1,980 1,980 1,950 1,970 1,400
2004/04/07 2,000 2,000 1,980 2,000 900
2004/04/06 2,000 2,010 2,000 2,000 1,800
2004/04/05 1,920 2,010 1,920 1,980 2,800
2004/04/02 1,900 1,920 1,900 1,920 2,800
2004/03/31 1,890 1,890 1,890 1,890 100
2004/03/26 1,880 1,910 1,880 1,910 1,600
2004/03/25 1,940 1,940 1,910 1,910 1,000
2004/03/24 2,020 2,020 1,950 1,950 1,600
2004/03/23 2,000 2,000 2,000 2,000 4,300
2004/03/22 2,000 2,020 2,000 2,000 2,600
2004/03/19 1,990 2,010 1,980 2,000 6,000
2004/03/18 1,900 1,980 1,900 1,980 200
2004/03/17 1,880 1,890 1,870 1,890 2,500
2004/03/16 1,870 1,890 1,850 1,880 2,400
2004/03/15 1,800 1,890 1,800 1,880 1,500
2004/03/12 1,770 1,800 1,770 1,800 500
2004/03/11 1,770 1,800 1,770 1,800 400
2004/03/10 1,800 1,810 1,770 1,780 900
2004/03/09 1,800 1,810 1,800 1,810 400
2004/03/08 1,800 1,810 1,800 1,810 300
2004/03/04 1,820 1,820 1,800 1,800 500
2004/03/03 1,810 1,820 1,800 1,800 1,000
2004/03/02 1,820 1,830 1,820 1,820 1,000
2004/03/01 1,810 1,830 1,810 1,820 1,400
2004/02/27 1,810 1,910 1,800 1,820 2,300
2004/02/26 1,810 1,810 1,810 1,810 600
2004/02/25 1,810 1,830 1,800 1,800 1,000
2004/02/23 1,800 1,800 1,780 1,790 500
2004/02/20 1,770 1,780 1,770 1,780 300
2004/02/19 1,790 1,790 1,780 1,780 400
2004/02/18 1,790 1,790 1,780 1,790 2,900
2004/02/13 1,800 1,800 1,800 1,800 1,400
2004/02/12 1,820 1,830 1,800 1,810 6,100
2004/02/10 1,780 1,800 1,720 1,800 8,200
2004/02/06 1,790 1,790 1,790 1,790 100
2004/02/03 1,810 1,830 1,800 1,830 6,200
2004/01/30 1,800 1,800 1,800 1,800 200
2004/01/29 1,800 1,800 1,800 1,800 100
2004/01/27 1,820 1,830 1,790 1,790 4,600
2004/01/26 1,800 1,800 1,800 1,800 400
2004/01/23 1,800 1,810 1,800 1,800 8,300
2004/01/21 1,800 1,800 1,780 1,800 4,200
2004/01/20 1,750 1,750 1,750 1,750 300
2004/01/19 1,720 1,720 1,720 1,720 100
2004/01/16 1,710 1,720 1,710 1,720 1,200
2004/01/15 1,800 1,800 1,720 1,720 11,300
2004/01/14 1,800 1,810 1,800 1,800 300
2004/01/13 1,830 1,830 1,800 1,820 400
2004/01/09 1,890 1,900 1,870 1,870 800
2004/01/07 1,910 1,920 1,910 1,920 4,300
2004/01/06 1,910 1,920 1,900 1,920 1,400

このページの先頭へ