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
2010/12/30 2,120 2,120 2,120 2,120 100
2010/12/29 0 0 0 2,017 0
2010/12/28 2,026 2,026 2,017 2,017 200
2010/12/27 2,090 2,090 2,090 2,090 2,200
2010/12/24 2,070 2,090 2,070 2,090 1,300
2010/12/22 2,100 2,130 2,080 2,130 2,500
2010/12/21 2,119 2,138 2,117 2,138 3,700
2010/12/20 2,069 2,120 2,069 2,120 9,600
2010/12/17 2,050 2,069 2,033 2,069 1,100
2010/12/16 2,034 2,040 2,024 2,030 1,100
2010/12/15 2,011 2,011 2,011 2,011 100
2010/12/14 0 0 0 2,006 0
2010/12/13 2,003 2,006 2,003 2,006 200
2010/12/10 2,000 2,000 1,999 1,999 200
2010/12/09 2,000 2,000 2,000 2,000 200
2010/12/08 2,000 2,000 2,000 2,000 900
2010/12/07 2,012 2,012 2,012 2,012 500
2010/12/06 2,010 2,010 2,005 2,005 700
2010/12/03 2,049 2,049 2,049 2,049 1,200
2010/12/02 2,049 2,049 2,049 2,049 100
2010/12/01 2,047 2,047 1,995 1,995 300
2010/11/30 0 0 0 1,995 0
2010/11/29 0 0 0 1,995 0
2010/11/26 2,001 2,001 1,995 1,995 1,100
2010/11/25 2,001 2,001 2,001 2,001 300
2010/11/24 2,000 2,000 2,000 2,000 200
2010/11/22 2,000 2,000 2,000 2,000 100
2010/11/19 2,029 2,030 2,029 2,030 200
2010/11/18 2,030 2,031 2,030 2,030 5,900
2010/11/17 2,010 2,030 2,010 2,030 200
2010/11/16 2,000 2,000 2,000 2,000 400
2010/11/15 2,000 2,001 2,000 2,000 2,600
2010/11/12 2,018 2,019 2,017 2,017 400
2010/11/11 2,015 2,015 2,015 2,015 300
2010/11/10 2,005 2,005 2,005 2,005 100
2010/11/09 2,035 2,035 1,991 1,991 800
2010/11/08 0 0 0 2,035 0
2010/11/05 2,035 2,035 2,035 2,035 700
2010/11/04 2,035 2,035 2,035 2,035 600
2010/11/02 2,035 2,035 2,035 2,035 500
2010/11/01 2,036 2,036 2,035 2,035 1,000
2010/10/29 2,035 2,035 2,035 2,035 1,100
2010/10/28 2,035 2,035 2,035 2,035 400
2010/10/27 2,035 2,035 2,035 2,035 100
2010/10/26 2,030 2,030 2,030 2,030 100
2010/10/25 0 0 0 2,028 0
2010/10/22 0 0 0 2,028 0
2010/10/21 2,028 2,028 2,028 2,028 200
2010/10/20 2,035 2,035 2,021 2,021 200
2010/10/19 2,035 2,035 2,035 2,035 100
2010/10/18 2,050 2,050 2,030 2,030 3,700
2010/10/15 2,040 2,050 2,020 2,050 600
2010/10/14 2,040 2,040 2,040 2,040 200
2010/10/13 2,038 2,038 2,038 2,038 200
2010/10/12 2,038 2,040 2,038 2,038 600
2010/10/08 2,020 2,020 2,020 2,020 100
2010/10/07 2,020 2,020 2,020 2,020 500
2010/10/06 2,020 2,020 2,020 2,020 100
2010/10/05 2,040 2,040 2,040 2,040 200
2010/10/04 2,030 2,030 2,030 2,030 100
2010/10/01 2,000 2,000 2,000 2,000 300
2010/09/30 1,961 1,999 1,961 1,999 200
2010/09/29 2,000 2,000 2,000 2,000 100
2010/09/28 2,000 2,000 2,000 2,000 100
2010/09/27 2,039 2,175 2,039 2,050 2,900
2010/09/24 2,039 2,039 2,039 2,039 300
2010/09/22 2,030 2,039 2,030 2,039 3,800
2010/09/21 2,033 2,033 2,030 2,030 1,100
2010/09/17 2,000 2,000 2,000 2,000 700
2010/09/16 1,998 1,999 1,998 1,999 300
2010/09/15 0 0 0 1,966 0
2010/09/14 0 0 0 1,966 0
2010/09/13 1,963 1,966 1,963 1,966 200
2010/09/10 2,001 2,001 1,951 1,960 1,500
2010/09/09 2,000 2,000 2,000 2,000 100
2010/09/08 0 0 0 2,000 0
2010/09/07 2,000 2,000 2,000 2,000 700
2010/09/06 2,020 2,020 2,020 2,020 200
2010/09/03 0 0 0 2,019 0
2010/09/02 2,020 2,020 2,019 2,019 200
2010/09/01 2,010 2,010 2,010 2,010 400
2010/08/31 2,002 2,002 2,002 2,002 100
2010/08/30 0 0 0 2,000 0
2010/08/27 0 0 0 2,000 0
2010/08/26 0 0 0 2,000 0
2010/08/25 2,000 2,000 2,000 2,000 100
2010/08/24 2,010 2,020 2,010 2,020 400
2010/08/23 2,020 2,020 2,010 2,010 600
2010/08/20 2,019 2,020 2,019 2,020 3,900
2010/08/19 2,006 2,020 2,006 2,019 600
2010/08/18 1,990 2,025 1,990 2,005 700
2010/08/17 1,986 2,000 1,986 1,990 2,100
2010/08/16 1,983 1,983 1,983 1,983 200
2010/08/13 1,980 1,980 1,980 1,980 100
2010/08/12 1,995 1,995 1,995 1,995 700
2010/08/11 2,001 2,001 1,981 2,000 600
2010/08/10 2,015 2,015 2,010 2,010 300
2010/08/09 2,000 2,015 2,000 2,015 700
2010/08/06 0 0 0 1,971 0
2010/08/05 2,000 2,000 1,971 1,971 1,000
2010/08/04 0 0 0 1,965 0
2010/08/03 1,965 1,965 1,965 1,965 200
2010/08/02 1,965 1,965 1,965 1,965 600
2010/07/30 2,005 2,005 1,925 1,925 600
2010/07/29 2,000 2,008 1,961 1,961 1,600
2010/07/28 2,000 2,000 1,999 2,000 1,900
2010/07/27 1,999 2,000 1,990 1,999 1,700
2010/07/26 1,990 1,990 1,960 1,990 400
2010/07/23 1,960 1,960 1,959 1,959 500
2010/07/22 1,957 1,959 1,957 1,959 200
2010/07/21 1,955 1,957 1,955 1,957 1,800
2010/07/20 1,948 1,956 1,948 1,955 6,400
2010/07/16 1,930 1,948 1,930 1,948 1,500
2010/07/15 0 0 0 1,919 0
2010/07/14 1,919 1,919 1,919 1,919 100
2010/07/13 1,915 1,919 1,915 1,915 1,600
2010/07/12 1,899 1,899 1,899 1,899 100
2010/07/09 0 0 0 1,860 0
2010/07/08 0 0 0 1,860 0
2010/07/07 1,910 1,910 1,801 1,860 700
2010/07/06 1,911 1,911 1,910 1,910 1,900
2010/07/05 1,903 1,910 1,903 1,910 500
2010/07/02 1,924 1,924 1,903 1,903 300
2010/07/01 1,900 1,900 1,900 1,900 500
2010/06/30 1,900 1,900 1,900 1,900 300
2010/06/29 1,900 1,900 1,900 1,900 400
2010/06/28 1,900 1,900 1,900 1,900 600
2010/06/25 1,930 1,930 1,900 1,900 300
2010/06/24 1,930 1,930 1,930 1,930 600
2010/06/23 1,930 1,930 1,930 1,930 800
2010/06/22 1,930 1,930 1,930 1,930 200
2010/06/21 0 0 0 1,920 0
2010/06/18 1,919 1,924 1,919 1,920 3,500
2010/06/17 1,885 1,919 1,881 1,919 800
2010/06/16 1,920 1,921 1,881 1,881 300
2010/06/15 1,858 1,858 1,858 1,858 100
2010/06/14 1,880 1,880 1,864 1,865 1,000
2010/06/11 0 0 0 1,880 0
2010/06/10 1,900 1,900 1,880 1,880 700
2010/06/09 0 0 0 1,882 0
2010/06/08 1,875 1,890 1,875 1,882 700
2010/06/07 1,872 1,872 1,872 1,872 200
2010/06/04 1,855 1,855 1,855 1,855 100
2010/06/03 1,852 1,852 1,852 1,852 100
2010/06/02 1,850 1,860 1,849 1,850 5,700
2010/06/01 1,880 1,880 1,755 1,850 2,000
2010/05/31 1,869 1,870 1,869 1,870 200
2010/05/28 1,950 1,950 1,867 1,868 500
2010/05/27 1,920 1,957 1,881 1,885 1,600
2010/05/26 1,875 1,920 1,875 1,920 300
2010/05/25 1,875 1,875 1,875 1,875 500
2010/05/24 1,958 1,959 1,940 1,958 2,000
2010/05/21 1,903 1,958 1,903 1,958 1,000
2010/05/20 1,904 1,904 1,903 1,903 500
2010/05/19 1,901 1,918 1,901 1,903 2,600
2010/05/18 1,900 1,910 1,900 1,901 1,400
2010/05/17 1,867 1,900 1,867 1,900 700
2010/05/14 1,890 1,898 1,890 1,898 300
2010/05/13 1,880 1,890 1,861 1,890 1,400
2010/05/12 1,850 1,880 1,850 1,880 1,500
2010/05/11 1,850 1,851 1,842 1,850 4,000
2010/05/10 1,842 1,842 1,841 1,841 1,300
2010/05/07 1,841 1,869 1,840 1,842 1,700
2010/05/06 1,881 1,881 1,881 1,881 500
2010/04/30 1,920 1,920 1,876 1,876 1,800
2010/04/28 1,960 1,960 1,951 1,954 900
2010/04/27 1,950 1,960 1,950 1,960 1,300
2010/04/26 1,945 1,950 1,945 1,950 300
2010/04/23 1,955 1,960 1,940 1,945 1,000
2010/04/22 1,950 1,950 1,925 1,925 400
2010/04/21 1,926 1,926 1,925 1,925 1,200
2010/04/20 1,920 1,930 1,920 1,925 1,900
2010/04/19 1,920 1,930 1,920 1,920 1,100
2010/04/16 1,915 1,940 1,915 1,920 2,300
2010/04/15 1,915 1,915 1,915 1,915 300
2010/04/14 1,920 1,920 1,910 1,915 2,400
2010/04/13 1,910 1,915 1,867 1,915 3,100
2010/04/12 1,910 1,920 1,902 1,902 4,200
2010/04/09 1,890 1,896 1,880 1,896 800
2010/04/08 1,889 1,890 1,880 1,890 600
2010/04/07 1,879 1,889 1,879 1,889 400
2010/04/06 1,870 1,879 1,870 1,879 300
2010/04/05 1,878 1,880 1,876 1,880 1,100
2010/04/02 1,860 1,860 1,856 1,856 300
2010/04/01 1,878 1,878 1,842 1,869 1,600
2010/03/31 1,878 1,878 1,838 1,878 800
2010/03/30 1,880 1,880 1,879 1,879 300
2010/03/29 1,830 1,880 1,830 1,880 3,300
2010/03/26 1,888 1,888 1,858 1,870 400
2010/03/25 1,850 1,850 1,850 1,850 700
2010/03/24 1,888 1,888 1,850 1,850 500
2010/03/23 1,850 1,884 1,850 1,884 500
2010/03/19 1,860 1,870 1,859 1,870 800
2010/03/18 1,868 1,868 1,857 1,860 4,000
2010/03/17 1,835 1,875 1,835 1,870 2,600
2010/03/16 1,840 1,870 1,840 1,850 1,300
2010/03/15 1,861 1,889 1,850 1,880 1,700
2010/03/12 1,879 1,879 1,852 1,860 400
2010/03/11 1,880 1,880 1,837 1,837 600
2010/03/10 1,880 1,880 1,870 1,870 200
2010/03/09 1,850 1,865 1,830 1,865 500
2010/03/08 1,880 1,880 1,850 1,850 400
2010/03/05 1,880 1,880 1,880 1,880 400
2010/03/04 1,886 1,886 1,880 1,880 500
2010/03/03 1,875 1,886 1,875 1,886 1,300
2010/03/02 1,875 1,875 1,875 1,875 4,500
2010/03/01 1,842 1,875 1,842 1,875 1,100
2010/02/26 1,831 1,840 1,831 1,840 1,700
2010/02/25 1,830 1,830 1,830 1,830 400
2010/02/24 1,830 1,830 1,830 1,830 300
2010/02/23 1,830 1,830 1,830 1,830 1,800
2010/02/19 1,835 1,835 1,830 1,830 1,700
2010/02/18 1,830 1,830 1,827 1,830 6,400
2010/02/17 1,768 1,830 1,767 1,830 1,000
2010/02/16 1,761 1,761 1,761 1,761 100
2010/02/15 1,761 1,761 1,761 1,761 100
2010/02/12 1,760 1,760 1,758 1,758 200
2010/02/10 1,758 1,758 1,758 1,758 100
2010/02/09 1,801 1,820 1,791 1,798 1,100
2010/02/08 1,810 1,810 1,810 1,810 100
2010/02/05 1,800 1,800 1,790 1,800 300
2010/02/04 1,840 1,840 1,830 1,830 600
2010/02/02 1,840 1,840 1,839 1,840 1,400
2010/02/01 1,849 1,849 1,840 1,840 1,000
2010/01/29 1,840 1,840 1,840 1,840 400
2010/01/28 1,811 1,840 1,811 1,840 1,800
2010/01/27 1,811 1,811 1,811 1,811 200
2010/01/25 1,840 1,840 1,800 1,800 400
2010/01/22 1,844 1,844 1,844 1,844 600
2010/01/21 1,843 1,843 1,843 1,843 300
2010/01/20 1,843 1,843 1,843 1,843 1,400
2010/01/19 1,840 1,850 1,840 1,843 2,900
2010/01/18 1,815 1,840 1,815 1,840 1,500
2010/01/15 1,783 1,815 1,780 1,815 900
2010/01/14 1,790 1,790 1,783 1,785 500
2010/01/13 1,800 1,800 1,780 1,780 600
2010/01/12 1,798 1,800 1,798 1,798 400
2010/01/08 1,782 1,798 1,782 1,798 200
2010/01/07 1,742 1,742 1,742 1,742 200
2010/01/06 1,734 1,740 1,734 1,740 300
2010/01/05 1,810 1,840 1,810 1,814 1,000
2010/01/04 1,783 1,810 1,783 1,810 900

このページの先頭へ