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
2007/12/28 1,645 1,645 1,645 1,645 2,100
2007/12/27 1,675 1,680 1,645 1,645 600
2007/12/26 1,640 1,641 1,639 1,640 700
2007/12/25 1,639 1,640 1,639 1,639 600
2007/12/21 1,619 1,630 1,616 1,630 600
2007/12/20 1,629 1,629 1,629 1,629 100
2007/12/19 1,650 1,650 1,650 1,650 600
2007/12/18 1,700 1,700 1,688 1,688 3,800
2007/12/17 1,750 1,750 1,700 1,700 2,400
2007/12/14 1,770 1,782 1,760 1,760 2,700
2007/12/13 1,780 1,781 1,780 1,781 200
2007/12/12 1,778 1,800 1,778 1,800 1,100
2007/12/11 1,778 1,800 1,778 1,800 300
2007/12/10 1,750 1,800 1,750 1,800 2,600
2007/12/07 1,780 1,780 1,780 1,780 100
2007/12/06 1,810 1,810 1,799 1,800 800
2007/12/05 1,810 1,810 1,810 1,810 400
2007/12/04 1,810 1,820 1,809 1,810 2,500
2007/12/03 1,799 1,810 1,799 1,810 300
2007/11/30 1,800 1,800 1,799 1,800 2,000
2007/11/29 1,800 1,800 1,800 1,800 800
2007/11/28 1,800 1,800 1,800 1,800 200
2007/11/27 1,800 1,800 1,800 1,800 300
2007/11/22 1,800 1,800 1,798 1,800 1,000
2007/11/20 1,829 1,830 1,829 1,830 1,800
2007/11/19 1,829 1,830 1,829 1,830 4,700
2007/11/16 1,846 1,846 1,830 1,830 300
2007/11/15 1,845 1,850 1,845 1,850 4,400
2007/11/14 1,842 1,849 1,840 1,845 1,800
2007/11/13 1,842 1,844 1,837 1,842 5,700
2007/11/12 1,844 1,846 1,838 1,846 7,200
2007/11/09 1,844 1,845 1,844 1,845 800
2007/11/08 1,850 1,850 1,845 1,845 3,900
2007/11/07 1,851 1,851 1,850 1,851 600
2007/11/06 1,864 1,865 1,845 1,850 4,800
2007/11/05 1,866 1,867 1,864 1,865 1,500
2007/11/02 1,867 1,867 1,867 1,867 400
2007/11/01 1,868 1,871 1,867 1,867 2,600
2007/10/31 1,850 1,867 1,850 1,867 1,100
2007/10/30 1,850 1,851 1,850 1,851 400
2007/10/29 1,850 1,851 1,848 1,850 2,300
2007/10/26 1,848 1,848 1,848 1,848 600
2007/10/25 1,848 1,848 1,845 1,848 1,000
2007/10/23 1,845 1,848 1,845 1,848 500
2007/10/22 1,845 1,847 1,843 1,845 9,200
2007/10/19 1,838 1,845 1,838 1,845 2,500
2007/10/18 1,831 1,838 1,831 1,838 700
2007/10/17 1,829 1,830 1,829 1,830 2,100
2007/10/16 1,830 1,830 1,829 1,829 500
2007/10/15 1,830 1,830 1,830 1,830 300
2007/10/12 1,820 1,830 1,820 1,830 2,400
2007/10/11 1,820 1,820 1,820 1,820 100
2007/10/10 1,819 1,820 1,819 1,820 3,000
2007/10/09 1,820 1,821 1,819 1,819 3,900
2007/10/05 1,820 1,823 1,820 1,820 4,500
2007/10/04 1,819 1,820 1,819 1,820 2,100
2007/10/03 1,810 1,811 1,810 1,810 800
2007/10/02 1,810 1,810 1,810 1,810 500
2007/10/01 1,790 1,811 1,790 1,810 2,700
2007/09/28 1,785 1,790 1,779 1,790 1,700
2007/09/27 1,720 1,770 1,720 1,770 3,400
2007/09/26 1,719 1,720 1,718 1,720 2,000
2007/09/25 1,709 1,710 1,709 1,710 3,200
2007/09/21 1,680 1,710 1,679 1,710 3,900
2007/09/20 1,659 1,675 1,659 1,670 2,800
2007/09/19 1,651 1,670 1,651 1,659 800
2007/09/18 1,649 1,666 1,649 1,650 3,000
2007/09/14 1,629 1,638 1,629 1,637 1,400
2007/09/13 1,610 1,610 1,606 1,606 1,300
2007/09/12 1,606 1,606 1,604 1,605 900
2007/09/11 1,600 1,607 1,600 1,600 5,500
2007/09/10 1,600 1,600 1,595 1,595 800
2007/09/07 1,600 1,605 1,599 1,605 2,100
2007/09/06 1,619 1,620 1,599 1,600 4,200
2007/09/05 1,618 1,620 1,615 1,620 6,000
2007/09/04 1,590 1,624 1,590 1,618 3,000
2007/09/03 1,565 1,590 1,565 1,590 800
2007/08/31 1,539 1,550 1,530 1,550 4,000
2007/08/30 1,520 1,540 1,520 1,540 6,400
2007/08/29 1,502 1,534 1,498 1,520 21,000
2007/08/28 1,499 1,503 1,499 1,502 11,000
2007/08/27 1,500 1,514 1,499 1,499 19,500
2007/08/24 1,513 1,520 1,498 1,498 20,300
2007/08/23 1,500 1,513 1,498 1,513 16,700
2007/08/22 1,509 1,510 1,496 1,500 29,700
2007/08/21 1,650 1,655 1,500 1,503 43,600
2007/08/20 1,690 1,691 1,650 1,650 49,900
2007/08/17 1,709 1,710 1,669 1,669 10,100
2007/08/16 1,735 1,735 1,710 1,710 40,400
2007/08/15 1,740 1,740 1,734 1,735 2,800
2007/08/14 1,740 1,741 1,735 1,741 7,200
2007/08/13 1,751 1,752 1,732 1,740 8,200
2007/08/10 1,799 1,800 1,750 1,750 1,500
2007/08/09 1,801 1,802 1,799 1,800 1,200
2007/08/08 1,820 1,820 1,800 1,820 600
2007/08/07 1,820 1,820 1,819 1,819 800
2007/08/06 1,798 1,799 1,785 1,799 1,100
2007/08/03 1,819 1,820 1,798 1,798 1,200
2007/08/02 1,810 1,811 1,810 1,810 300
2007/08/01 1,786 1,839 1,780 1,785 6,200
2007/07/31 1,762 1,780 1,762 1,777 600
2007/07/30 1,749 1,753 1,749 1,753 1,100
2007/07/27 1,733 1,755 1,733 1,750 3,300
2007/07/26 1,731 1,750 1,731 1,733 1,800
2007/07/25 1,732 1,733 1,721 1,728 7,600
2007/07/24 1,740 1,743 1,733 1,733 6,400
2007/07/23 1,767 1,768 1,740 1,740 15,500
2007/07/20 1,760 1,766 1,760 1,765 5,900
2007/07/19 1,773 1,798 1,760 1,760 7,400
2007/07/18 1,775 1,777 1,770 1,770 21,300
2007/07/17 1,777 1,800 1,775 1,775 14,200
2007/07/13 1,790 1,801 1,777 1,777 15,200
2007/07/12 1,829 1,831 1,790 1,790 20,300
2007/07/11 1,852 1,858 1,830 1,830 16,600
2007/07/10 1,874 1,880 1,850 1,853 27,200
2007/07/09 1,920 1,925 1,860 1,865 20,400
2007/07/06 1,940 1,940 1,914 1,915 1,800
2007/07/05 1,961 1,963 1,911 1,915 4,400
2007/07/04 1,991 1,992 1,980 1,980 3,100
2007/07/03 2,025 2,030 1,990 1,991 4,200
2007/07/02 2,020 2,035 2,020 2,030 400
2007/06/29 1,999 2,025 1,999 2,020 1,200
2007/06/28 1,989 1,997 1,989 1,996 1,200
2007/06/27 1,990 1,990 1,989 1,990 1,100
2007/06/26 1,990 1,991 1,990 1,990 1,100
2007/06/25 1,965 1,990 1,965 1,990 2,100
2007/06/22 1,956 1,967 1,956 1,965 1,700
2007/06/21 1,949 1,960 1,949 1,955 1,400
2007/06/20 1,940 1,950 1,939 1,950 1,200
2007/06/19 1,899 1,940 1,899 1,940 1,700
2007/06/18 1,899 1,903 1,894 1,895 9,600
2007/06/15 1,863 1,895 1,863 1,895 2,700
2007/06/14 1,902 1,903 1,850 1,865 21,400
2007/06/13 1,904 1,905 1,900 1,900 2,500
2007/06/12 1,905 1,911 1,902 1,911 2,600
2007/06/11 1,915 1,916 1,910 1,911 1,900
2007/06/08 1,920 1,921 1,905 1,915 1,700
2007/06/07 1,933 1,933 1,925 1,926 12,600
2007/06/06 1,932 1,948 1,932 1,932 1,200
2007/06/05 1,949 1,950 1,930 1,932 3,400
2007/06/04 1,944 1,954 1,944 1,949 1,700
2007/06/01 1,950 1,951 1,943 1,944 4,300
2007/05/31 1,954 1,955 1,950 1,951 3,400
2007/05/30 1,970 1,970 1,954 1,955 1,400
2007/05/29 1,970 1,975 1,970 1,975 200
2007/05/28 1,971 1,972 1,970 1,970 5,400
2007/05/25 1,971 1,971 1,970 1,971 500
2007/05/24 1,979 1,980 1,975 1,975 600
2007/05/23 1,971 1,980 1,971 1,980 300
2007/05/22 1,971 1,976 1,971 1,976 200
2007/05/21 1,971 1,971 1,971 1,971 100
2007/05/18 1,970 1,970 1,965 1,970 6,900
2007/05/17 1,979 1,985 1,970 1,970 3,800
2007/05/16 1,980 2,000 1,980 1,985 1,600
2007/05/15 2,000 2,005 1,990 1,990 1,300
2007/05/14 2,005 2,010 2,000 2,000 400
2007/05/11 1,994 2,000 1,994 2,000 400
2007/05/10 2,000 2,000 1,991 1,999 1,300
2007/05/08 2,015 2,015 1,999 2,000 7,800
2007/05/07 2,015 2,015 2,010 2,010 400
2007/05/02 2,005 2,010 2,005 2,005 1,000
2007/05/01 2,010 2,010 2,005 2,005 300
2007/04/27 1,995 2,000 1,995 2,000 800
2007/04/26 1,994 2,000 1,994 1,995 600
2007/04/25 1,994 1,995 1,994 1,995 300
2007/04/24 2,000 2,000 2,000 2,000 100
2007/04/23 1,994 2,000 1,994 1,995 900
2007/04/19 2,000 2,000 2,000 2,000 200
2007/04/18 2,000 2,005 1,998 2,000 8,800
2007/04/17 2,005 2,005 2,000 2,000 1,400
2007/04/16 2,010 2,010 2,000 2,000 2,800
2007/04/13 2,010 2,025 2,010 2,020 1,600
2007/04/12 2,000 2,005 1,995 2,000 2,100
2007/04/11 2,015 2,015 2,005 2,005 1,100
2007/04/10 2,005 2,005 2,005 2,005 200
2007/04/09 2,025 2,025 2,010 2,010 2,800
2007/04/06 2,065 2,070 2,030 2,030 3,500
2007/04/05 2,060 2,060 2,060 2,060 2,600
2007/04/04 2,060 2,060 2,045 2,060 700
2007/04/02 2,055 2,060 2,055 2,060 200
2007/03/30 2,060 2,060 2,060 2,060 100
2007/03/29 2,060 2,060 2,060 2,060 600
2007/03/28 2,060 2,060 2,060 2,060 100
2007/03/27 2,055 2,060 2,055 2,060 200
2007/03/26 2,060 2,080 2,060 2,075 400
2007/03/23 2,065 2,070 2,065 2,065 1,200
2007/03/22 2,065 2,070 2,065 2,065 7,100
2007/03/20 2,065 2,065 2,060 2,065 1,500
2007/03/19 2,045 2,055 2,045 2,055 500
2007/03/16 2,040 2,045 2,040 2,045 500
2007/03/15 2,050 2,055 2,000 2,030 3,100
2007/03/14 2,055 2,055 2,040 2,040 1,400
2007/03/13 2,055 2,060 2,040 2,050 1,600
2007/03/12 2,065 2,070 2,065 2,065 600
2007/03/09 2,055 2,060 2,050 2,060 600
2007/03/08 2,070 2,070 2,045 2,045 2,800
2007/03/07 2,065 2,065 2,045 2,050 3,000
2007/03/06 2,055 2,065 2,050 2,050 3,500
2007/03/05 2,050 2,060 2,030 2,055 8,800
2007/03/02 2,060 2,070 2,060 2,065 800
2007/03/01 2,070 2,070 2,060 2,065 1,900
2007/02/28 2,080 2,085 2,060 2,070 2,100
2007/02/27 2,100 2,105 2,090 2,095 1,800
2007/02/26 2,090 2,100 2,090 2,100 2,200
2007/02/23 2,100 2,100 2,080 2,095 1,200
2007/02/22 2,090 2,100 2,090 2,100 800
2007/02/21 2,100 2,100 2,100 2,100 400
2007/02/20 2,100 2,100 2,095 2,100 5,900
2007/02/19 2,095 2,100 2,095 2,100 2,200
2007/02/16 2,095 2,095 2,090 2,090 200
2007/02/15 2,100 2,100 2,100 2,100 600
2007/02/14 2,090 2,090 2,070 2,080 700
2007/02/13 2,115 2,120 2,060 2,075 4,100
2007/02/09 2,140 2,140 2,130 2,130 800
2007/02/08 2,130 2,140 2,125 2,140 1,500
2007/02/07 2,105 2,130 2,095 2,130 7,200
2007/02/06 2,115 2,120 2,115 2,120 200
2007/02/05 2,130 2,130 2,120 2,120 200
2007/02/02 2,115 2,120 2,115 2,115 400
2007/02/01 2,125 2,130 2,100 2,125 1,200
2007/01/31 2,135 2,135 2,120 2,125 1,200
2007/01/30 2,125 2,130 2,120 2,130 2,500
2007/01/29 2,115 2,120 2,115 2,120 200
2007/01/26 2,105 2,110 2,100 2,110 700
2007/01/24 2,105 2,110 2,100 2,105 1,800
2007/01/23 2,090 2,110 2,090 2,100 1,400
2007/01/22 2,080 2,090 2,080 2,085 2,300
2007/01/19 2,080 2,110 2,065 2,075 7,800
2007/01/18 2,080 2,085 2,075 2,080 14,500
2007/01/17 2,090 2,090 2,075 2,080 2,800
2007/01/16 2,100 2,105 2,090 2,100 1,000
2007/01/15 2,115 2,115 2,100 2,100 1,200
2007/01/11 2,140 2,140 2,140 2,140 400
2007/01/10 2,135 2,150 2,130 2,150 600
2007/01/09 2,180 2,180 2,135 2,170 1,500
2007/01/05 2,210 2,215 2,210 2,210 1,400
2007/01/04 2,160 2,210 2,160 2,210 2,500

このページの先頭へ