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
2013/12/30 2,889 2,889 2,889 2,889 100
2013/12/27 2,830 2,890 2,830 2,850 1,600
2013/12/26 2,769 2,830 2,769 2,830 200
2013/12/25 2,720 2,769 2,711 2,769 2,400
2013/12/24 2,800 2,800 2,751 2,751 2,200
2013/12/20 2,751 2,751 2,721 2,721 300
2013/12/19 2,838 2,845 2,800 2,800 1,300
2013/12/18 2,829 2,840 2,829 2,838 8,200
2013/12/17 2,780 2,829 2,699 2,829 7,900
2013/12/16 2,755 2,780 2,725 2,780 1,700
2013/12/13 2,751 2,770 2,751 2,770 200
2013/12/12 2,735 2,750 2,735 2,750 200
2013/12/11 2,739 2,739 2,722 2,723 400
2013/12/10 2,650 2,800 2,650 2,789 1,500
2013/12/09 2,690 2,700 2,689 2,689 1,100
2013/12/06 2,680 2,690 2,680 2,689 600
2013/12/05 2,690 2,690 2,680 2,680 2,000
2013/12/04 2,642 2,680 2,642 2,680 200
2013/12/03 2,640 2,641 2,640 2,641 200
2013/12/02 2,670 2,670 2,634 2,636 400
2013/11/29 2,630 2,631 2,629 2,630 1,500
2013/11/28 2,620 2,630 2,620 2,630 800
2013/11/27 2,630 2,630 2,630 2,630 200
2013/11/26 2,610 2,621 2,610 2,621 1,100
2013/11/22 2,610 2,610 2,610 2,610 700
2013/11/21 2,650 2,650 2,610 2,645 1,300
2013/11/20 2,631 2,670 2,631 2,650 600
2013/11/19 2,670 2,670 2,620 2,670 2,400
2013/11/18 2,660 2,675 2,660 2,660 3,200
2013/11/15 2,660 2,660 2,659 2,660 600
2013/11/14 2,650 2,650 2,650 2,650 900
2013/11/13 2,635 2,655 2,635 2,641 600
2013/11/12 2,622 2,622 2,622 2,622 200
2013/11/11 2,630 2,630 2,610 2,620 400
2013/11/08 2,620 2,620 2,620 2,620 100
2013/11/07 2,620 2,620 2,620 2,620 100
2013/11/05 2,620 2,620 2,611 2,620 700
2013/11/01 2,620 2,620 2,620 2,620 100
2013/10/31 2,610 2,620 2,600 2,620 2,300
2013/10/29 2,590 2,605 2,590 2,605 1,100
2013/10/28 2,600 2,600 2,600 2,600 600
2013/10/25 2,600 2,600 2,600 2,600 500
2013/10/24 2,580 2,580 2,577 2,577 1,200
2013/10/23 2,540 2,550 2,537 2,537 1,700
2013/10/22 2,545 2,545 2,545 2,545 300
2013/10/21 2,580 2,580 2,541 2,544 3,100
2013/10/18 2,576 2,576 2,576 2,576 4,600
2013/10/17 2,540 2,576 2,538 2,576 2,600
2013/10/16 2,538 2,541 2,536 2,536 2,300
2013/10/15 2,536 2,536 2,536 2,536 100
2013/10/11 2,550 2,555 2,513 2,513 700
2013/10/10 2,510 2,510 2,507 2,507 300
2013/10/08 2,540 2,540 2,530 2,530 300
2013/10/07 2,546 2,546 2,546 2,546 100
2013/10/04 2,486 2,486 2,481 2,481 700
2013/10/03 2,486 2,486 2,486 2,486 200
2013/10/02 2,530 2,530 2,486 2,486 200
2013/09/30 2,490 2,490 2,481 2,481 2,200
2013/09/27 2,555 2,560 2,450 2,450 2,000
2013/09/26 2,551 2,551 2,551 2,551 600
2013/09/25 2,600 2,620 2,571 2,571 2,100
2013/09/24 2,600 2,600 2,600 2,600 400
2013/09/20 2,590 2,590 2,590 2,590 300
2013/09/19 2,590 2,590 2,590 2,590 100
2013/09/18 2,550 2,550 2,550 2,550 700
2013/09/17 2,520 2,550 2,520 2,550 300
2013/09/12 2,500 2,500 2,500 2,500 100
2013/09/11 2,525 2,525 2,525 2,525 200
2013/09/10 2,500 2,500 2,490 2,490 200
2013/09/05 2,500 2,500 2,482 2,482 700
2013/09/03 2,428 2,499 2,428 2,499 200
2013/09/02 2,475 2,475 2,474 2,474 200
2013/08/30 2,500 2,500 2,443 2,475 300
2013/08/29 2,450 2,450 2,450 2,450 1,200
2013/08/28 2,460 2,460 2,450 2,450 1,200
2013/08/26 2,500 2,500 2,450 2,450 1,500
2013/08/23 2,400 2,400 2,400 2,400 100
2013/08/22 2,480 2,480 2,405 2,405 900
2013/08/20 2,500 2,500 2,500 2,500 1,800
2013/08/19 2,500 2,520 2,500 2,520 3,800
2013/08/16 2,472 2,500 2,472 2,500 300
2013/08/15 2,475 2,475 2,475 2,475 100
2013/08/14 2,500 2,500 2,450 2,450 1,600
2013/08/13 2,501 2,501 2,501 2,501 1,000
2013/08/09 2,512 2,512 2,512 2,512 100
2013/08/08 2,510 2,585 2,510 2,585 500
2013/08/07 2,503 2,503 2,503 2,503 200
2013/08/06 2,503 2,503 2,503 2,503 100
2013/08/02 2,520 2,520 2,515 2,515 200
2013/08/01 2,520 2,520 2,520 2,520 1,200
2013/07/31 2,520 2,520 2,520 2,520 100
2013/07/30 2,520 2,520 2,520 2,520 300
2013/07/26 2,600 2,600 2,500 2,500 4,400
2013/07/25 2,605 2,605 2,605 2,605 200
2013/07/23 2,600 2,600 2,600 2,600 200
2013/07/22 2,607 2,607 2,602 2,602 2,500
2013/07/19 2,620 2,621 2,620 2,621 200
2013/07/18 2,618 2,619 2,618 2,619 6,300
2013/07/17 2,625 2,660 2,625 2,660 1,400
2013/07/16 2,656 2,656 2,625 2,625 700
2013/07/12 2,636 2,636 2,636 2,636 100
2013/07/10 2,610 2,620 2,610 2,613 1,600
2013/07/08 2,605 2,609 2,605 2,609 700
2013/07/05 2,600 2,600 2,600 2,600 100
2013/07/04 2,562 2,579 2,562 2,579 300
2013/07/03 2,561 2,562 2,561 2,562 200
2013/07/02 2,579 2,579 2,560 2,560 1,100
2013/07/01 2,560 2,560 2,560 2,560 200
2013/06/28 2,560 2,560 2,560 2,560 900
2013/06/27 2,560 2,570 2,560 2,560 700
2013/06/26 2,550 2,560 2,550 2,550 600
2013/06/20 2,500 2,550 2,500 2,550 300
2013/06/19 2,561 2,561 2,500 2,500 4,200
2013/06/11 2,400 2,410 2,400 2,410 200
2013/06/10 2,373 2,400 2,373 2,400 300
2013/06/07 2,480 2,480 2,310 2,310 2,500
2013/06/06 2,439 2,480 2,439 2,480 300
2013/06/05 2,455 2,460 2,455 2,460 300
2013/06/04 2,430 2,430 2,430 2,430 200
2013/06/03 2,405 2,440 2,405 2,440 1,900
2013/05/31 2,540 2,540 2,503 2,503 1,100
2013/05/30 2,540 2,540 2,540 2,540 100
2013/05/29 2,504 2,540 2,503 2,540 300
2013/05/28 2,528 2,530 2,528 2,530 500
2013/05/27 2,528 2,528 2,528 2,528 500
2013/05/24 2,528 2,528 2,528 2,528 100
2013/05/23 2,542 2,542 2,531 2,531 1,100
2013/05/22 2,610 2,615 2,610 2,615 200
2013/05/21 2,620 2,640 2,620 2,620 2,900
2013/05/20 2,599 2,620 2,599 2,620 2,200
2013/05/17 2,599 2,599 2,599 2,599 100
2013/05/16 2,530 2,530 2,521 2,521 600
2013/05/15 2,570 2,570 2,550 2,555 700
2013/05/14 2,572 2,572 2,570 2,570 300
2013/05/13 2,650 2,650 2,600 2,600 3,200
2013/05/10 2,549 2,549 2,520 2,520 1,000
2013/05/09 2,537 2,537 2,537 2,537 100
2013/05/08 2,549 2,549 2,545 2,545 200
2013/05/07 2,620 2,620 2,535 2,546 800
2013/05/02 2,456 2,599 2,456 2,599 300
2013/04/30 2,500 2,500 2,490 2,500 1,400
2013/04/26 2,550 2,595 2,550 2,550 700
2013/04/25 2,550 2,550 2,550 2,550 300
2013/04/24 2,550 2,550 2,550 2,550 400
2013/04/23 2,550 2,550 2,550 2,550 900
2013/04/22 2,570 2,600 2,550 2,550 2,200
2013/04/19 2,549 2,550 2,549 2,550 900
2013/04/18 2,520 2,549 2,520 2,549 700
2013/04/17 2,520 2,520 2,520 2,520 100
2013/04/16 2,510 2,520 2,510 2,515 500
2013/04/15 2,500 2,510 2,490 2,510 500
2013/04/12 2,480 2,500 2,470 2,500 1,400
2013/04/11 2,442 2,479 2,442 2,479 200
2013/04/09 2,415 2,422 2,415 2,422 500
2013/04/08 2,407 2,415 2,407 2,415 300
2013/04/05 2,476 2,480 2,476 2,480 200
2013/04/04 2,361 2,400 2,361 2,400 300
2013/04/03 2,373 2,373 2,373 2,373 100
2013/04/02 2,460 2,475 2,460 2,475 200
2013/04/01 2,515 2,515 2,515 2,515 100
2013/03/28 2,460 2,460 2,460 2,460 1,000
2013/03/27 2,460 2,460 2,460 2,460 200
2013/03/26 2,475 2,480 2,475 2,480 700
2013/03/25 2,475 2,475 2,475 2,475 100
2013/03/22 2,475 2,475 2,475 2,475 200
2013/03/21 2,475 2,475 2,475 2,475 1,400
2013/03/19 2,475 2,475 2,475 2,475 400
2013/03/18 2,472 2,475 2,472 2,475 1,200
2013/03/15 2,472 2,472 2,472 2,472 100
2013/03/14 2,437 2,450 2,437 2,440 900
2013/03/11 2,413 2,460 2,400 2,400 1,400
2013/03/08 2,410 2,410 2,410 2,410 300
2013/03/06 2,396 2,396 2,393 2,393 300
2013/03/04 2,478 2,478 2,399 2,399 200
2013/03/01 2,361 2,361 2,361 2,361 100
2013/02/28 2,460 2,460 2,460 2,460 900
2013/02/26 2,460 2,460 2,460 2,460 500
2013/02/25 2,441 2,441 2,441 2,441 100
2013/02/22 2,435 2,440 2,435 2,440 900
2013/02/21 2,410 2,410 2,410 2,410 700
2013/02/20 2,410 2,410 2,410 2,410 200
2013/02/19 2,410 2,410 2,410 2,410 400
2013/02/18 2,390 2,390 2,390 2,390 1,700
2013/02/15 2,390 2,390 2,362 2,390 400
2013/02/14 2,380 2,390 2,380 2,390 500
2013/02/13 2,380 2,380 2,372 2,380 500
2013/02/12 2,380 2,389 2,380 2,380 700
2013/02/08 2,350 2,350 2,350 2,350 200
2013/02/06 2,300 2,350 2,300 2,310 1,200
2013/02/05 2,280 2,280 2,280 2,280 500
2013/02/04 2,330 2,330 2,288 2,288 200
2013/02/01 2,329 2,330 2,329 2,330 700
2013/01/31 2,282 2,319 2,282 2,319 1,100
2013/01/30 2,319 2,319 2,319 2,319 200
2013/01/29 2,300 2,320 2,300 2,320 500
2013/01/28 2,299 2,320 2,299 2,300 2,000
2013/01/25 2,299 2,299 2,299 2,299 100
2013/01/21 2,252 2,299 2,252 2,299 200
2013/01/18 2,294 2,299 2,294 2,294 3,200
2013/01/17 2,290 2,294 2,290 2,294 200
2013/01/16 2,270 2,270 2,251 2,251 500
2013/01/15 2,270 2,270 2,270 2,270 100
2013/01/11 2,250 2,255 2,250 2,255 300
2013/01/10 2,248 2,250 2,241 2,241 500
2013/01/09 2,205 2,205 2,205 2,205 300
2013/01/07 2,250 2,255 2,250 2,255 300

このページの先頭へ