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
2005/12/30 2,225 2,230 2,225 2,225 600
2005/12/29 2,230 2,245 2,220 2,225 4,200
2005/12/28 2,220 2,240 2,215 2,230 7,200
2005/12/27 2,220 2,230 2,215 2,220 5,100
2005/12/26 2,195 2,230 2,195 2,220 7,300
2005/12/22 2,200 2,205 2,190 2,190 6,100
2005/12/21 2,185 2,215 2,185 2,210 4,000
2005/12/20 2,145 2,170 2,145 2,170 4,600
2005/12/19 2,140 2,145 2,130 2,135 17,000
2005/12/16 2,135 2,150 2,130 2,135 6,200
2005/12/15 2,145 2,155 2,135 2,140 4,000
2005/12/14 2,170 2,175 2,145 2,150 7,800
2005/12/13 2,215 2,220 2,170 2,175 7,500
2005/12/12 2,270 2,270 2,215 2,225 2,700
2005/12/09 2,270 2,285 2,230 2,270 4,200
2005/12/08 2,275 2,290 2,270 2,275 10,400
2005/12/07 2,260 2,280 2,255 2,275 6,000
2005/12/06 2,210 2,250 2,210 2,245 4,200
2005/12/05 2,185 2,205 2,185 2,205 10,200
2005/12/02 2,135 2,170 2,135 2,170 10,100
2005/12/01 2,115 2,135 2,110 2,130 2,300
2005/11/30 2,100 2,125 2,095 2,120 17,000
2005/11/29 2,095 2,115 2,095 2,100 16,800
2005/11/28 2,110 2,115 2,095 2,100 11,800
2005/11/25 2,125 2,130 2,115 2,115 7,900
2005/11/24 2,135 2,140 2,125 2,130 9,700
2005/11/22 2,135 2,150 2,135 2,140 6,000
2005/11/21 2,150 2,155 2,130 2,140 14,700
2005/11/18 2,145 2,150 2,130 2,150 6,300
2005/11/17 2,150 2,165 2,130 2,130 15,800
2005/11/16 2,190 2,195 2,060 2,100 24,800
2005/11/15 2,265 2,275 2,245 2,250 8,900
2005/11/14 2,295 2,300 2,260 2,270 15,100
2005/11/11 2,300 2,305 2,295 2,300 3,700
2005/11/10 2,330 2,330 2,305 2,310 1,900
2005/11/09 2,345 2,350 2,330 2,330 2,500
2005/11/08 2,345 2,350 2,330 2,330 2,400
2005/11/07 2,340 2,350 2,335 2,350 3,000
2005/11/04 2,350 2,355 2,330 2,350 4,400
2005/11/02 2,355 2,360 2,345 2,355 4,200
2005/11/01 2,355 2,385 2,350 2,355 23,000
2005/10/31 2,370 2,410 2,345 2,350 9,400
2005/10/28 2,310 2,350 2,310 2,350 23,400
2005/10/27 2,320 2,330 2,320 2,325 1,100
2005/10/26 2,310 2,325 2,300 2,325 4,600
2005/10/25 2,315 2,315 2,290 2,310 4,000
2005/10/24 2,300 2,310 2,290 2,310 2,200
2005/10/21 2,305 2,310 2,295 2,300 1,600
2005/10/20 2,330 2,330 2,310 2,310 3,400
2005/10/19 2,300 2,340 2,295 2,330 9,100
2005/10/18 2,290 2,315 2,290 2,300 4,300
2005/10/17 2,250 2,290 2,250 2,280 6,300
2005/10/14 2,210 2,250 2,210 2,250 7,700
2005/10/13 2,245 2,250 2,210 2,210 4,300
2005/10/12 2,255 2,280 2,240 2,245 6,000
2005/10/11 2,270 2,275 2,255 2,255 5,400
2005/10/07 2,255 2,255 2,245 2,255 3,700
2005/10/06 2,295 2,360 2,250 2,250 3,600
2005/10/05 2,300 2,400 2,300 2,330 10,400
2005/10/04 2,130 2,760 2,130 2,300 27,600
2005/10/03 2,120 2,130 2,100 2,130 3,200
2005/09/30 2,155 2,160 2,130 2,130 2,600
2005/09/29 2,165 2,170 2,160 2,160 3,200
2005/09/28 2,215 2,215 2,170 2,170 4,700
2005/09/27 2,195 2,215 2,195 2,215 5,900
2005/09/26 2,170 2,205 2,170 2,200 5,900
2005/09/22 2,170 2,180 2,160 2,165 9,200
2005/09/21 2,140 2,175 2,140 2,160 10,800
2005/09/20 2,115 2,135 2,115 2,135 6,200
2005/09/16 2,105 2,115 2,100 2,110 4,300
2005/09/15 2,100 2,110 2,100 2,110 1,700
2005/09/14 2,110 2,125 2,100 2,100 11,400
2005/09/13 2,115 2,130 2,110 2,110 6,800
2005/09/12 2,130 2,135 2,115 2,115 5,200
2005/09/09 2,100 2,120 2,095 2,120 3,600
2005/09/08 2,120 2,130 2,100 2,100 9,400
2005/09/07 2,095 2,120 2,090 2,120 9,900
2005/09/06 2,020 2,100 2,010 2,070 28,600
2005/09/05 2,020 2,040 2,015 2,020 10,000
2005/09/02 2,030 2,040 2,015 2,020 22,800
2005/09/01 2,035 2,050 2,030 2,030 24,700
2005/08/31 2,050 2,050 2,040 2,040 14,700
2005/08/30 2,100 2,105 2,030 2,050 17,200
2005/08/29 2,130 2,135 2,120 2,120 8,200
2005/08/26 2,150 2,160 2,125 2,130 18,300
2005/08/25 2,170 2,180 2,120 2,130 16,500
2005/08/24 2,255 2,260 2,200 2,200 4,200
2005/08/23 2,290 2,290 2,255 2,260 1,500
2005/08/22 2,305 2,310 2,290 2,300 4,000
2005/08/19 2,345 2,350 2,280 2,310 9,100
2005/08/18 2,260 2,330 2,260 2,330 3,600
2005/08/17 2,260 2,260 2,260 2,260 100
2005/08/16 2,230 2,230 2,205 2,210 500
2005/08/15 2,205 2,230 2,205 2,230 1,200
2005/08/12 2,280 2,290 2,220 2,220 1,800
2005/08/11 2,300 2,300 2,290 2,300 500
2005/08/10 2,215 2,295 2,215 2,230 1,500
2005/08/05 2,185 2,185 2,180 2,180 200
2005/08/04 2,155 2,180 2,150 2,180 3,800
2005/08/03 2,250 2,250 2,190 2,190 700
2005/08/02 2,360 2,360 2,285 2,300 2,600
2005/08/01 2,350 2,370 2,350 2,360 3,500
2005/07/28 2,380 2,385 2,350 2,350 900
2005/07/27 2,400 2,405 2,395 2,395 3,000
2005/07/26 2,400 2,400 2,400 2,400 2,500
2005/07/25 2,400 2,400 2,390 2,395 4,200
2005/07/22 2,420 2,425 2,395 2,400 7,600
2005/07/21 2,405 2,420 2,390 2,400 5,100
2005/07/20 2,350 2,430 2,350 2,390 9,200
2005/07/19 2,315 2,345 2,315 2,345 13,600
2005/07/15 2,295 2,310 2,295 2,310 1,800
2005/07/14 2,300 2,315 2,280 2,280 11,600
2005/07/13 2,285 2,315 2,285 2,305 7,300
2005/07/12 2,275 2,315 2,275 2,295 14,200
2005/07/11 2,295 2,305 2,270 2,275 11,600
2005/07/08 2,330 2,335 2,300 2,300 3,300
2005/07/07 2,235 2,340 2,235 2,295 27,500
2005/07/06 2,200 2,250 2,200 2,250 24,600
2005/07/05 2,180 2,230 2,180 2,220 8,700
2005/07/04 2,200 2,205 2,175 2,180 5,200
2005/07/01 2,200 2,210 2,180 2,200 5,400
2005/06/30 2,200 2,235 2,170 2,210 29,600
2005/06/29 2,190 2,200 2,150 2,180 12,000
2005/06/28 2,165 2,205 2,160 2,200 5,500
2005/06/27 2,165 2,180 2,165 2,165 4,000
2005/06/24 2,170 2,175 2,135 2,165 5,100
2005/06/23 2,165 2,200 2,145 2,175 15,000
2005/06/22 2,150 2,175 2,150 2,165 7,000
2005/06/21 2,145 2,150 2,145 2,150 2,200
2005/06/20 2,125 2,150 2,125 2,145 7,800
2005/06/17 2,105 2,130 2,105 2,125 5,200
2005/06/16 2,110 2,125 2,105 2,105 4,900
2005/06/15 2,110 2,110 2,080 2,110 6,400
2005/06/14 2,130 2,135 2,090 2,120 2,400
2005/06/13 2,145 2,190 2,130 2,140 7,300
2005/06/10 2,135 2,150 2,110 2,150 12,300
2005/06/09 2,135 2,135 2,120 2,130 2,600
2005/06/08 2,105 2,140 2,095 2,130 17,100
2005/06/07 2,090 2,155 2,090 2,105 23,300
2005/06/06 2,065 2,100 2,065 2,095 16,500
2005/06/03 2,050 2,060 2,035 2,060 6,600
2005/06/02 2,050 2,055 2,040 2,045 1,800
2005/06/01 2,030 2,050 2,030 2,040 6,000
2005/05/31 2,035 2,045 2,030 2,045 2,200
2005/05/30 2,040 2,045 2,020 2,040 1,800
2005/05/27 2,015 2,020 2,000 2,020 1,900
2005/05/26 2,085 2,085 2,015 2,020 5,500
2005/05/25 2,065 2,075 2,050 2,050 800
2005/05/24 2,080 2,105 2,065 2,075 8,000
2005/05/23 2,040 2,160 2,030 2,075 44,700
2005/05/20 2,030 2,030 2,030 2,030 1,800
2005/05/19 2,030 2,030 2,030 2,030 1,800
2005/05/18 2,020 2,040 2,020 2,030 1,200
2005/05/17 2,020 2,020 2,015 2,015 400
2005/05/13 2,010 2,015 2,010 2,015 200
2005/05/10 2,020 2,025 2,020 2,020 600
2005/05/09 2,020 2,030 2,020 2,025 1,000
2005/05/06 2,010 2,015 2,010 2,015 1,400
2005/05/02 2,020 2,030 2,010 2,015 900
2005/04/28 2,000 2,030 2,000 2,030 2,000
2005/04/27 2,040 2,060 2,035 2,055 15,000
2005/04/26 2,030 2,035 2,030 2,035 2,000
2005/04/25 2,025 2,040 2,025 2,035 3,800
2005/04/22 2,025 2,030 2,025 2,030 400
2005/04/21 2,050 2,050 2,000 2,030 600
2005/04/20 2,095 2,105 2,095 2,105 17,400
2005/04/19 1,970 2,055 1,968 2,020 19,200
2005/04/18 2,005 2,005 1,968 1,990 14,700
2005/04/15 2,000 2,000 2,000 2,000 400
2005/04/14 2,000 2,000 2,000 2,000 900
2005/04/13 1,990 2,000 1,990 2,000 500
2005/04/12 1,985 2,010 1,985 2,005 9,700
2005/04/11 2,015 2,015 2,000 2,010 800
2005/04/08 2,015 2,020 2,015 2,015 800
2005/04/06 2,030 2,030 2,020 2,030 2,100
2005/04/05 2,050 2,050 2,000 2,000 2,100
2005/04/04 2,120 2,120 2,090 2,090 1,400
2005/04/01 2,120 2,125 2,110 2,120 2,800
2005/03/31 2,160 2,165 2,160 2,160 800
2005/03/30 2,100 2,160 2,100 2,160 15,200
2005/03/29 2,100 2,105 2,090 2,100 900
2005/03/28 2,120 2,120 2,120 2,120 1,500
2005/03/24 2,125 2,150 2,125 2,140 2,600
2005/03/23 2,140 2,145 2,120 2,140 2,900
2005/03/22 2,145 2,150 2,140 2,140 2,400
2005/03/18 2,160 2,165 2,125 2,150 5,800
2005/03/17 2,165 2,165 2,155 2,160 500
2005/03/16 2,170 2,175 2,170 2,170 600
2005/03/15 2,180 2,200 2,170 2,175 3,700
2005/03/14 2,175 2,180 2,170 2,170 1,300
2005/03/11 2,175 2,180 2,175 2,180 600
2005/03/09 2,185 2,185 2,185 2,185 1,100
2005/03/08 2,185 2,220 2,180 2,220 1,200
2005/03/07 2,180 2,180 2,170 2,180 800
2005/03/04 2,180 2,180 2,180 2,180 1,400
2005/03/03 2,180 2,180 2,180 2,180 200
2005/03/01 2,115 2,120 2,115 2,120 600
2005/02/28 2,140 2,145 2,115 2,120 2,200
2005/02/25 2,100 2,130 2,100 2,110 500
2005/02/24 2,120 2,130 2,120 2,120 800
2005/02/23 2,195 2,200 2,120 2,200 400
2005/02/22 2,125 2,345 2,125 2,300 13,100
2005/02/21 2,095 2,130 2,090 2,130 7,700
2005/02/18 2,055 2,090 2,055 2,090 700
2005/02/16 2,050 2,050 2,050 2,050 200
2005/02/15 2,095 2,095 2,050 2,050 800
2005/02/14 2,050 2,050 2,050 2,050 300
2005/02/10 2,100 2,100 2,100 2,100 200
2005/02/09 2,095 2,100 2,095 2,100 500
2005/02/08 2,100 2,105 2,100 2,100 300
2005/02/04 2,070 2,070 2,070 2,070 200
2005/02/02 2,110 2,110 2,110 2,110 300
2005/02/01 2,020 2,120 2,020 2,110 1,000
2005/01/31 1,999 2,010 1,999 2,010 800
2005/01/28 2,025 2,030 1,979 1,980 2,300
2005/01/27 2,090 2,095 2,030 2,050 2,300
2005/01/26 2,100 2,100 2,100 2,100 1,600
2005/01/25 2,130 2,150 2,100 2,100 1,600
2005/01/24 2,175 2,180 2,095 2,150 1,400
2005/01/21 2,345 2,350 2,255 2,260 5,100
2005/01/20 2,305 2,350 2,300 2,350 2,600
2005/01/19 2,265 2,345 2,265 2,300 4,300
2005/01/18 2,225 2,260 2,225 2,260 6,000
2005/01/17 2,160 2,220 2,160 2,220 3,600
2005/01/14 2,155 2,165 2,150 2,160 9,800
2005/01/13 2,160 2,165 2,150 2,160 6,400
2005/01/12 1,989 2,200 1,989 2,160 10,400
2005/01/11 1,890 1,980 1,888 1,980 4,200
2005/01/07 1,790 1,890 1,790 1,870 3,900
2005/01/06 1,770 1,770 1,760 1,765 4,300
2005/01/05 1,738 1,770 1,738 1,760 1,600
2005/01/04 1,720 1,722 1,710 1,720 800

このページの先頭へ