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
2006/12/28 2,155 2,160 2,155 2,160 1,000
2006/12/27 2,150 2,155 2,145 2,155 1,400
2006/12/26 2,140 2,150 2,140 2,145 2,000
2006/12/25 2,100 2,120 2,100 2,120 600
2006/12/22 2,090 2,100 2,090 2,100 600
2006/12/21 2,080 2,100 2,080 2,090 400
2006/12/20 2,075 2,080 2,075 2,080 3,100
2006/12/19 2,075 2,080 2,070 2,075 1,700
2006/12/18 2,050 2,095 2,050 2,070 1,900
2006/12/15 2,050 2,055 2,050 2,050 2,000
2006/12/14 2,060 2,060 2,045 2,050 2,000
2006/12/13 2,065 2,070 2,065 2,065 4,100
2006/12/12 2,065 2,070 2,060 2,065 2,700
2006/12/11 2,070 2,070 2,065 2,070 1,100
2006/12/08 2,070 2,070 2,065 2,070 1,200
2006/12/07 2,070 2,080 2,065 2,080 2,000
2006/12/06 2,075 2,080 2,075 2,080 500
2006/12/05 2,095 2,095 2,065 2,090 2,100
2006/12/04 2,095 2,100 2,095 2,100 2,800
2006/12/01 2,100 2,100 2,100 2,100 700
2006/11/30 2,090 2,100 2,090 2,100 2,000
2006/11/29 2,100 2,100 2,090 2,090 500
2006/11/28 2,100 2,100 2,095 2,100 1,600
2006/11/27 2,100 2,100 2,100 2,100 2,200
2006/11/24 2,100 2,100 2,100 2,100 5,400
2006/11/22 2,090 2,100 2,090 2,100 1,400
2006/11/21 2,095 2,095 2,090 2,095 1,000
2006/11/20 2,095 2,095 2,090 2,095 1,000
2006/11/16 2,080 2,080 2,080 2,080 200
2006/11/15 2,100 2,100 2,085 2,090 400
2006/11/14 2,090 2,095 2,090 2,095 200
2006/11/10 2,085 2,090 2,085 2,090 200
2006/11/09 2,125 2,130 2,100 2,110 600
2006/11/08 2,155 2,155 2,120 2,125 600
2006/11/07 2,165 2,165 2,155 2,160 1,000
2006/11/06 2,175 2,175 2,165 2,170 2,000
2006/11/02 2,170 2,175 2,170 2,175 600
2006/10/31 2,170 2,175 2,170 2,175 2,400
2006/10/30 2,175 2,175 2,175 2,175 800
2006/10/27 2,175 2,180 2,175 2,175 800
2006/10/26 2,170 2,175 2,170 2,175 800
2006/10/25 2,165 2,170 2,165 2,170 200
2006/10/24 2,165 2,170 2,160 2,165 2,600
2006/10/23 2,150 2,155 2,150 2,155 400
2006/10/20 2,150 2,150 2,150 2,150 200
2006/10/19 2,100 2,145 2,100 2,145 900
2006/10/18 2,080 2,090 2,080 2,090 600
2006/10/17 2,080 2,080 2,070 2,080 600
2006/10/16 2,080 2,080 2,080 2,080 100
2006/10/13 2,110 2,110 2,060 2,060 1,100
2006/10/06 2,105 2,105 2,100 2,105 1,100
2006/10/05 2,110 2,110 2,100 2,100 1,000
2006/10/03 2,110 2,120 2,105 2,105 1,500
2006/10/02 2,135 2,135 2,125 2,135 900
2006/09/29 2,160 2,165 2,130 2,135 900
2006/09/27 2,165 2,180 2,150 2,180 1,300
2006/09/26 2,160 2,165 2,160 2,165 1,900
2006/09/25 2,165 2,165 2,165 2,165 100
2006/09/22 2,190 2,190 2,145 2,150 300
2006/09/21 2,160 2,160 2,145 2,145 900
2006/09/20 2,255 2,260 2,190 2,190 1,300
2006/09/19 2,265 2,265 2,260 2,260 4,600
2006/09/14 2,250 2,265 2,250 2,265 4,000
2006/09/13 2,225 2,255 2,225 2,250 4,200
2006/09/12 2,220 2,230 2,200 2,230 6,500
2006/09/11 2,200 2,220 2,200 2,220 1,700
2006/09/08 2,150 2,200 2,150 2,200 1,200
2006/09/07 2,150 2,150 2,150 2,150 300
2006/09/06 2,150 2,175 2,150 2,155 1,300
2006/09/05 2,150 2,155 2,140 2,150 3,000
2006/09/04 2,145 2,160 2,145 2,150 1,800
2006/09/01 2,105 2,155 2,105 2,150 3,400
2006/08/31 2,080 2,100 2,080 2,100 1,400
2006/08/30 2,100 2,115 2,100 2,100 2,400
2006/08/29 2,090 2,095 2,080 2,095 3,200
2006/08/28 2,095 2,100 2,075 2,075 4,500
2006/08/25 2,105 2,105 2,100 2,100 200
2006/08/24 2,100 2,105 2,100 2,100 6,500
2006/08/23 2,095 2,100 2,095 2,100 1,700
2006/08/22 2,090 2,090 2,085 2,090 2,200
2006/08/21 2,080 2,090 2,080 2,085 1,500
2006/08/18 2,070 2,080 2,070 2,075 1,000
2006/08/17 2,075 2,075 2,060 2,065 1,500
2006/08/16 2,075 2,105 2,050 2,060 2,700
2006/08/15 2,040 2,050 2,040 2,050 400
2006/08/14 2,050 2,050 2,050 2,050 200
2006/08/11 2,040 2,060 2,040 2,050 1,100
2006/08/10 2,035 2,040 2,035 2,040 200
2006/08/09 2,040 2,040 2,040 2,040 700
2006/08/08 2,040 2,040 2,035 2,035 1,200
2006/08/07 2,045 2,060 2,045 2,060 700
2006/08/04 2,040 2,080 2,030 2,045 3,000
2006/08/03 2,035 2,040 2,030 2,040 3,200
2006/08/02 2,040 2,040 2,040 2,040 500
2006/08/01 2,040 2,040 2,035 2,040 3,700
2006/07/31 2,030 2,040 2,030 2,035 900
2006/07/28 2,030 2,035 2,030 2,035 2,200
2006/07/27 2,030 2,030 2,030 2,030 800
2006/07/26 2,025 2,030 2,025 2,030 300
2006/07/25 2,020 2,025 2,020 2,025 1,300
2006/07/24 2,015 2,020 2,015 2,020 1,000
2006/07/21 2,025 2,025 2,020 2,025 900
2006/07/20 2,020 2,025 2,015 2,025 1,100
2006/07/19 2,020 2,025 2,020 2,025 5,800
2006/07/18 2,020 2,025 2,020 2,025 3,000
2006/07/14 2,015 2,020 2,010 2,020 800
2006/07/13 2,020 2,020 2,015 2,015 9,400
2006/07/12 2,045 2,050 2,010 2,010 6,000
2006/07/11 2,075 2,080 2,060 2,070 1,400
2006/07/07 2,105 2,110 2,090 2,100 1,200
2006/07/06 2,100 2,105 2,100 2,105 200
2006/07/05 2,100 2,120 2,100 2,100 1,700
2006/07/04 2,100 2,105 2,100 2,100 3,100
2006/07/03 2,075 2,105 2,075 2,100 800
2006/06/30 2,060 2,080 2,060 2,080 500
2006/06/29 2,055 2,060 2,055 2,060 1,000
2006/06/28 2,065 2,070 2,055 2,055 700
2006/06/27 2,070 2,070 2,070 2,070 200
2006/06/26 2,065 2,070 2,060 2,070 3,400
2006/06/22 2,060 2,060 2,055 2,060 400
2006/06/21 2,050 2,060 2,050 2,055 1,200
2006/06/20 2,045 2,050 2,045 2,050 2,500
2006/06/19 2,050 2,060 2,045 2,050 2,900
2006/06/16 2,040 2,050 2,040 2,050 700
2006/06/14 2,025 2,050 2,010 2,030 1,000
2006/06/13 2,030 2,050 2,030 2,050 300
2006/06/12 2,010 2,015 2,010 2,015 1,000
2006/06/09 2,015 2,030 2,010 2,010 1,000
2006/06/08 2,060 2,065 2,010 2,010 5,200
2006/06/07 2,080 2,095 2,060 2,095 700
2006/06/06 2,100 2,100 2,095 2,100 6,800
2006/06/05 2,140 2,140 2,130 2,130 200
2006/06/02 2,165 2,165 2,130 2,130 900
2006/06/01 2,160 2,165 2,160 2,160 1,700
2006/05/31 2,100 2,170 2,100 2,165 14,000
2006/05/30 2,100 2,100 2,100 2,100 900
2006/05/29 2,110 2,110 2,100 2,100 800
2006/05/26 2,100 2,105 2,100 2,100 2,200
2006/05/25 2,100 2,100 2,100 2,100 2,700
2006/05/24 2,100 2,100 2,100 2,100 5,100
2006/05/23 2,120 2,120 2,100 2,100 2,300
2006/05/22 2,105 2,120 2,100 2,105 5,100
2006/05/19 2,110 2,120 2,095 2,105 8,300
2006/05/18 2,145 2,205 2,135 2,135 6,000
2006/05/17 2,155 2,160 2,140 2,145 2,500
2006/05/16 2,180 2,185 2,175 2,175 1,600
2006/05/15 2,180 2,185 2,180 2,185 300
2006/05/12 2,205 2,205 2,190 2,195 900
2006/05/11 2,210 2,215 2,210 2,215 900
2006/05/10 2,220 2,225 2,215 2,215 1,000
2006/05/09 2,210 2,235 2,210 2,220 5,000
2006/05/08 2,210 2,210 2,205 2,205 1,200
2006/05/02 2,195 2,205 2,195 2,205 2,000
2006/05/01 2,155 2,210 2,155 2,205 600
2006/04/28 2,200 2,205 2,150 2,150 1,800
2006/04/27 2,205 2,210 2,205 2,205 1,000
2006/04/26 2,215 2,215 2,205 2,205 800
2006/04/25 2,190 2,210 2,185 2,205 1,900
2006/04/24 2,205 2,210 2,185 2,190 2,000
2006/04/21 2,195 2,210 2,190 2,210 2,400
2006/04/20 2,250 2,255 2,205 2,205 5,100
2006/04/19 2,265 2,270 2,260 2,260 5,100
2006/04/18 2,260 2,265 2,260 2,265 2,400
2006/04/17 2,260 2,265 2,255 2,260 1,600
2006/04/14 2,250 2,270 2,245 2,270 5,900
2006/04/13 2,250 2,250 2,250 2,250 2,200
2006/04/12 2,230 2,245 2,230 2,245 800
2006/04/11 2,245 2,245 2,230 2,230 1,600
2006/04/10 2,255 2,265 2,250 2,250 3,000
2006/04/07 2,270 2,275 2,260 2,260 1,800
2006/04/06 2,275 2,275 2,260 2,260 2,100
2006/04/05 2,270 2,285 2,270 2,275 4,300
2006/04/04 2,260 2,275 2,260 2,270 5,500
2006/04/03 2,230 2,270 2,230 2,260 4,500
2006/03/31 2,220 2,250 2,220 2,225 9,500
2006/03/30 2,215 2,215 2,210 2,215 400
2006/03/29 2,210 2,230 2,210 2,215 2,200
2006/03/28 2,215 2,215 2,210 2,215 900
2006/03/27 2,210 2,220 2,210 2,215 2,700
2006/03/24 2,230 2,235 2,210 2,210 1,400
2006/03/23 2,240 2,245 2,200 2,245 6,800
2006/03/22 2,205 2,220 2,205 2,220 1,800
2006/03/20 2,195 2,210 2,190 2,195 2,300
2006/03/17 2,190 2,190 2,190 2,190 100
2006/03/16 2,200 2,200 2,200 2,200 600
2006/03/15 2,200 2,205 2,195 2,200 3,500
2006/03/14 2,175 2,200 2,175 2,200 1,200
2006/03/13 2,165 2,180 2,165 2,180 800
2006/03/10 2,170 2,180 2,165 2,170 3,400
2006/03/09 2,175 2,175 2,165 2,170 400
2006/03/08 2,175 2,175 2,175 2,175 100
2006/03/07 2,180 2,180 2,165 2,175 900
2006/03/06 2,185 2,190 2,175 2,180 2,800
2006/03/03 2,190 2,195 2,180 2,185 3,700
2006/03/02 2,175 2,185 2,175 2,185 400
2006/03/01 2,165 2,180 2,165 2,175 3,600
2006/02/28 2,145 2,170 2,145 2,170 1,600
2006/02/27 2,140 2,145 2,140 2,145 400
2006/02/24 2,130 2,135 2,120 2,135 1,200
2006/02/23 2,125 2,130 2,125 2,125 900
2006/02/22 2,120 2,140 2,120 2,130 1,000
2006/02/21 2,130 2,135 2,105 2,130 1,800
2006/02/20 2,170 2,175 2,135 2,140 6,400
2006/02/17 2,180 2,180 2,165 2,175 4,900
2006/02/16 2,180 2,200 2,170 2,180 3,400
2006/02/15 2,185 2,190 2,180 2,185 800
2006/02/14 2,180 2,185 2,170 2,180 1,500
2006/02/13 2,205 2,210 2,190 2,190 4,200
2006/02/10 2,220 2,220 2,180 2,190 8,400
2006/02/09 2,230 2,235 2,220 2,220 1,200
2006/02/08 2,230 2,235 2,220 2,225 3,300
2006/02/07 2,240 2,240 2,235 2,235 3,600
2006/02/06 2,245 2,250 2,235 2,240 2,400
2006/02/03 2,255 2,265 2,250 2,250 2,200
2006/02/02 2,250 2,260 2,250 2,260 3,800
2006/02/01 2,280 2,285 2,260 2,260 2,700
2006/01/31 2,255 2,285 2,255 2,280 1,000
2006/01/30 2,250 2,295 2,250 2,255 2,700
2006/01/27 2,290 2,295 2,225 2,235 7,700
2006/01/26 2,235 2,270 2,235 2,270 4,700
2006/01/25 2,210 2,235 2,210 2,235 800
2006/01/24 2,165 2,210 2,165 2,210 1,500
2006/01/23 2,220 2,225 2,170 2,175 6,900
2006/01/20 2,260 2,275 2,215 2,220 4,700
2006/01/19 2,225 2,280 2,220 2,280 5,200
2006/01/18 2,285 2,295 2,165 2,240 21,700
2006/01/17 2,300 2,300 2,285 2,290 7,300
2006/01/16 2,290 2,305 2,290 2,300 12,200
2006/01/13 2,290 2,295 2,275 2,290 16,800
2006/01/12 2,280 2,295 2,280 2,290 15,200
2006/01/11 2,290 2,295 2,275 2,290 10,100
2006/01/10 2,280 2,295 2,280 2,290 9,300
2006/01/06 2,270 2,285 2,270 2,280 7,100
2006/01/05 2,245 2,275 2,240 2,260 5,800
2006/01/04 2,235 2,275 2,235 2,240 6,900

このページの先頭へ