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
2011/12/30 2,040 2,040 2,040 2,040 100
2011/12/29 2,060 2,060 2,031 2,031 1,000
2011/12/28 2,050 2,065 2,050 2,065 900
2011/12/27 2,030 2,030 2,030 2,030 1,500
2011/12/26 1,999 2,030 1,999 2,030 700
2011/12/22 1,937 2,010 1,937 1,960 600
2011/12/21 1,949 1,949 1,949 1,949 100
2011/12/20 1,949 1,949 1,949 1,949 300
2011/12/19 2,060 2,060 2,060 2,060 6,300
2011/12/16 2,050 2,060 2,050 2,060 1,000
2011/12/15 2,000 2,050 1,981 2,050 500
2011/12/14 1,971 1,975 1,971 1,975 200
2011/12/13 1,970 1,970 1,970 1,970 800
2011/12/12 1,950 1,950 1,950 1,950 100
2011/12/09 1,950 1,950 1,945 1,945 400
2011/12/08 1,940 1,940 1,940 1,940 100
2011/12/06 1,907 1,907 1,907 1,907 200
2011/12/05 1,940 1,940 1,940 1,940 2,100
2011/12/02 1,940 1,940 1,940 1,940 100
2011/12/01 1,901 1,901 1,901 1,901 100
2011/11/30 0 0 0 1,900 0
2011/11/29 0 0 0 1,900 0
2011/11/28 1,900 1,900 1,900 1,900 200
2011/11/25 1,900 1,950 1,900 1,900 2,000
2011/11/24 1,900 1,900 1,900 1,900 200
2011/11/22 1,900 1,900 1,900 1,900 300
2011/11/21 1,910 1,910 1,905 1,905 1,000
2011/11/18 1,970 1,970 1,970 1,970 3,000
2011/11/17 1,910 1,970 1,900 1,970 500
2011/11/16 1,920 1,940 1,902 1,940 800
2011/11/15 1,900 1,900 1,900 1,900 400
2011/11/14 0 0 0 1,885 0
2011/11/11 1,885 1,885 1,885 1,885 100
2011/11/10 1,885 1,885 1,885 1,885 100
2011/11/09 1,891 1,891 1,891 1,891 100
2011/11/08 0 0 0 1,901 0
2011/11/07 1,901 1,901 1,901 1,901 100
2011/11/04 1,901 1,901 1,901 1,901 200
2011/11/02 0 0 0 1,901 0
2011/11/01 1,920 1,920 1,901 1,901 400
2011/10/31 0 0 0 1,910 0
2011/10/28 1,910 1,910 1,910 1,910 300
2011/10/27 1,920 1,920 1,920 1,920 1,400
2011/10/26 1,920 1,920 1,920 1,920 300
2011/10/25 1,912 1,912 1,912 1,912 100
2011/10/24 1,910 1,910 1,910 1,910 200
2011/10/21 1,935 1,935 1,910 1,910 400
2011/10/20 1,906 1,906 1,906 1,906 100
2011/10/19 1,960 1,960 1,960 1,960 100
2011/10/18 1,990 1,990 1,990 1,990 2,900
2011/10/17 1,975 1,990 1,975 1,990 400
2011/10/14 0 0 0 1,912 0
2011/10/13 1,950 1,950 1,912 1,912 400
2011/10/12 1,950 1,950 1,950 1,950 300
2011/10/11 1,950 1,950 1,950 1,950 1,000
2011/10/07 1,863 1,900 1,863 1,900 1,800
2011/10/06 0 0 0 1,903 0
2011/10/05 0 0 0 1,903 0
2011/10/04 1,925 1,925 1,903 1,903 600
2011/10/03 1,884 1,950 1,884 1,930 4,200
2011/09/30 1,963 1,963 1,963 1,963 200
2011/09/29 1,923 1,923 1,923 1,923 500
2011/09/28 1,906 1,906 1,906 1,906 200
2011/09/27 2,001 2,001 2,001 2,001 100
2011/09/26 2,044 2,044 2,043 2,043 2,500
2011/09/22 2,044 2,044 2,000 2,044 600
2011/09/21 0 0 0 1,988 0
2011/09/20 1,988 1,988 1,988 1,988 1,500
2011/09/16 1,962 1,988 1,962 1,988 400
2011/09/15 1,964 1,980 1,964 1,980 200
2011/09/14 1,966 1,966 1,966 1,966 100
2011/09/13 0 0 0 1,962 0
2011/09/12 0 0 0 1,962 0
2011/09/09 1,962 1,962 1,962 1,962 400
2011/09/08 0 0 0 1,962 0
2011/09/07 0 0 0 1,962 0
2011/09/06 0 0 0 1,962 0
2011/09/05 1,951 1,962 1,951 1,962 200
2011/09/02 1,961 2,000 1,950 1,962 3,200
2011/09/01 2,050 2,050 2,050 2,050 100
2011/08/31 1,982 1,982 1,982 1,982 100
2011/08/30 1,981 1,982 1,981 1,982 200
2011/08/29 1,980 1,985 1,975 1,985 500
2011/08/26 2,080 2,080 2,080 2,080 900
2011/08/25 2,050 2,080 2,050 2,080 600
2011/08/24 0 0 0 2,050 0
2011/08/23 2,050 2,050 2,050 2,050 300
2011/08/22 2,050 2,050 2,050 2,050 600
2011/08/19 2,050 2,050 2,050 2,050 400
2011/08/18 2,050 2,050 2,050 2,050 1,700
2011/08/17 2,030 2,050 2,030 2,050 300
2011/08/16 0 0 0 2,000 0
2011/08/15 2,000 2,000 2,000 2,000 100
2011/08/12 2,001 2,001 2,001 2,001 100
2011/08/11 0 0 0 2,030 0
2011/08/10 2,000 2,030 2,000 2,030 1,200
2011/08/09 2,000 2,000 2,000 2,000 300
2011/08/08 2,035 2,035 2,015 2,015 800
2011/08/05 0 0 0 2,035 0
2011/08/04 0 0 0 2,035 0
2011/08/03 2,035 2,035 2,035 2,035 100
2011/08/02 2,046 2,046 2,041 2,041 400
2011/08/01 2,050 2,125 2,020 2,125 3,600
2011/07/29 2,125 2,125 2,125 2,125 300
2011/07/28 2,125 2,125 2,125 2,125 1,300
2011/07/27 2,100 2,125 2,100 2,125 400
2011/07/26 2,100 2,100 2,100 2,100 400
2011/07/25 2,050 2,100 2,050 2,100 400
2011/07/22 2,000 2,050 2,000 2,050 800
2011/07/21 2,130 2,130 2,028 2,028 1,200
2011/07/20 2,130 2,130 2,130 2,130 4,800
2011/07/19 2,095 2,130 2,092 2,130 2,200
2011/07/15 2,064 2,090 2,064 2,090 200
2011/07/14 0 0 0 2,060 0
2011/07/13 0 0 0 2,060 0
2011/07/12 0 0 0 2,060 0
2011/07/11 0 0 0 2,060 0
2011/07/08 2,060 2,060 2,060 2,060 100
2011/07/07 0 0 0 2,060 0
2011/07/06 2,100 2,100 2,060 2,060 1,100
2011/07/05 2,050 2,095 2,050 2,050 3,300
2011/07/04 1,980 2,100 1,980 2,050 8,100
2011/07/01 1,980 1,980 1,980 1,980 200
2011/06/30 1,950 1,980 1,950 1,980 2,100
2011/06/29 1,948 1,950 1,948 1,950 2,000
2011/06/28 1,931 1,948 1,931 1,948 300
2011/06/27 1,930 1,930 1,930 1,930 300
2011/06/24 0 0 0 1,930 0
2011/06/23 1,930 1,930 1,930 1,930 300
2011/06/22 0 0 0 1,950 0
2011/06/21 0 0 0 1,950 0
2011/06/20 1,950 1,950 1,950 1,950 2,900
2011/06/17 1,916 1,950 1,916 1,950 1,200
2011/06/16 1,938 1,973 1,938 1,973 200
2011/06/15 1,944 1,944 1,935 1,935 400
2011/06/14 1,945 1,945 1,944 1,944 300
2011/06/13 1,953 1,953 1,951 1,951 200
2011/06/10 0 0 0 1,953 0
2011/06/09 1,955 1,955 1,953 1,953 400
2011/06/08 0 0 0 1,959 0
2011/06/07 0 0 0 1,959 0
2011/06/06 1,959 1,959 1,959 1,959 100
2011/06/03 0 0 0 1,994 0
2011/06/02 0 0 0 1,994 0
2011/06/01 1,960 1,994 1,960 1,994 300
2011/05/31 0 0 0 1,956 0
2011/05/30 1,957 1,957 1,956 1,956 300
2011/05/27 1,962 1,962 1,961 1,961 400
2011/05/26 1,990 1,990 1,990 1,990 1,100
2011/05/25 0 0 0 1,990 0
2011/05/24 1,990 1,990 1,990 1,990 200
2011/05/23 0 0 0 1,990 0
2011/05/20 0 0 0 1,990 0
2011/05/19 0 0 0 1,990 0
2011/05/18 1,990 1,990 1,990 1,990 2,800
2011/05/17 1,975 2,010 1,975 2,010 400
2011/05/16 1,975 1,975 1,975 1,975 1,000
2011/05/13 1,975 1,975 1,975 1,975 100
2011/05/12 1,973 1,973 1,973 1,973 200
2011/05/11 1,985 1,985 1,971 1,973 800
2011/05/10 1,996 1,996 1,990 1,990 700
2011/05/09 2,020 2,020 2,010 2,010 200
2011/05/06 2,040 2,040 2,011 2,011 200
2011/05/02 2,000 2,050 2,000 2,050 1,700
2011/04/28 1,980 1,980 1,980 1,980 100
2011/04/27 0 0 0 1,998 0
2011/04/26 1,998 1,998 1,998 1,998 1,100
2011/04/25 1,998 1,998 1,998 1,998 100
2011/04/22 1,999 1,999 1,959 1,999 500
2011/04/21 2,049 2,049 2,018 2,018 300
2011/04/20 0 0 0 2,058 0
2011/04/19 0 0 0 2,058 0
2011/04/18 2,058 2,058 2,058 2,058 2,700
2011/04/15 2,041 2,059 2,041 2,059 300
2011/04/14 0 0 0 2,050 0
2011/04/13 2,001 2,050 2,001 2,050 3,300
2011/04/12 2,001 2,001 2,001 2,001 200
2011/04/11 2,010 2,010 1,977 2,010 1,300
2011/04/08 2,000 2,000 2,000 2,000 800
2011/04/07 0 0 0 2,010 0
2011/04/06 2,018 2,018 2,010 2,010 1,300
2011/04/05 2,002 2,020 2,002 2,015 2,000
2011/04/04 2,070 2,070 2,070 2,070 100
2011/04/01 2,090 2,090 2,029 2,075 400
2011/03/31 1,974 2,030 1,974 2,030 1,200
2011/03/30 1,973 1,973 1,951 1,970 400
2011/03/29 1,940 1,940 1,933 1,933 800
2011/03/28 1,999 2,030 1,980 1,980 3,200
2011/03/25 1,975 1,999 1,975 1,999 200
2011/03/24 1,981 1,981 1,970 1,970 500
2011/03/23 0 0 0 1,970 0
2011/03/22 1,970 1,970 1,970 1,970 100
2011/03/18 2,020 2,020 1,960 1,965 3,800
2011/03/17 1,900 2,029 1,896 2,029 1,600
2011/03/16 1,885 1,950 1,885 1,950 600
2011/03/15 1,960 1,989 1,860 1,860 800
2011/03/14 1,963 2,030 1,962 2,029 3,600
2011/03/11 2,047 2,047 2,047 2,047 100
2011/03/10 2,050 2,050 2,046 2,046 200
2011/03/09 2,100 2,100 2,050 2,050 200
2011/03/08 0 0 0 2,100 0
2011/03/07 2,045 2,100 2,045 2,100 2,100
2011/03/04 2,070 2,070 2,037 2,037 300
2011/03/03 2,042 2,070 2,035 2,070 800
2011/03/02 2,055 2,055 2,055 2,055 200
2011/03/01 2,055 2,055 2,055 2,055 100
2011/02/28 2,088 2,088 2,015 2,088 2,200
2011/02/25 2,088 2,088 2,055 2,088 1,000
2011/02/24 2,088 2,088 2,088 2,088 2,000
2011/02/23 0 0 0 2,050 0
2011/02/22 0 0 0 2,050 0
2011/02/21 2,065 2,080 2,030 2,050 6,500
2011/02/18 2,142 2,142 2,100 2,100 3,100
2011/02/17 2,105 2,144 2,100 2,144 600
2011/02/16 2,105 2,106 2,105 2,105 400
2011/02/15 2,100 2,147 2,100 2,147 300
2011/02/14 2,064 2,090 2,064 2,090 400
2011/02/10 2,062 2,062 2,062 2,062 600
2011/02/09 2,090 2,090 2,060 2,060 800
2011/02/08 2,095 2,120 2,085 2,100 900
2011/02/07 2,120 2,120 2,120 2,120 200
2011/02/04 2,120 2,120 2,120 2,120 100
2011/02/03 2,060 2,080 2,060 2,070 300
2011/02/02 2,090 2,090 2,090 2,090 100
2011/02/01 2,108 2,109 2,100 2,100 800
2011/01/31 2,100 2,100 2,100 2,100 200
2011/01/28 0 0 0 2,095 0
2011/01/27 2,095 2,095 2,095 2,095 300
2011/01/26 2,095 2,095 2,095 2,095 800
2011/01/25 2,060 2,095 2,045 2,095 700
2011/01/24 2,100 2,100 2,060 2,060 200
2011/01/21 0 0 0 2,100 0
2011/01/20 2,100 2,100 2,100 2,100 100
2011/01/19 2,052 2,056 2,052 2,056 200
2011/01/18 2,132 2,132 2,130 2,130 4,000
2011/01/17 2,115 2,130 2,115 2,130 200
2011/01/14 2,112 2,113 2,111 2,113 400
2011/01/13 2,112 2,112 2,112 2,112 100
2011/01/12 2,145 2,145 2,111 2,130 1,500
2011/01/11 2,139 2,139 2,139 2,139 100
2011/01/07 2,070 2,071 2,070 2,070 400
2011/01/06 2,050 2,100 2,050 2,050 400
2011/01/05 2,050 2,050 2,050 2,050 1,000
2011/01/04 2,120 2,120 2,120 2,120 500

このページの先頭へ