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
2014/12/30 2,810 2,810 2,810 2,810 200
2014/12/29 2,800 2,800 2,800 2,800 500
2014/12/26 2,822 2,822 2,822 2,822 1,400
2014/12/25 2,822 2,822 2,822 2,822 100
2014/12/24 2,820 2,830 2,820 2,830 400
2014/12/22 2,810 2,820 2,810 2,820 300
2014/12/19 2,846 2,846 2,810 2,810 500
2014/12/18 2,810 2,820 2,799 2,802 5,600
2014/12/17 2,850 2,861 2,850 2,860 2,700
2014/12/16 2,851 2,860 2,848 2,860 1,000
2014/12/15 2,850 2,850 2,850 2,850 200
2014/12/12 2,850 2,851 2,850 2,850 300
2014/12/11 2,850 2,855 2,845 2,845 800
2014/12/10 2,850 2,856 2,850 2,855 900
2014/12/09 2,851 2,851 2,849 2,850 700
2014/12/08 2,860 2,860 2,840 2,850 300
2014/12/05 2,850 2,851 2,850 2,850 300
2014/12/04 2,930 2,930 2,900 2,900 1,600
2014/12/03 2,810 2,960 2,810 2,930 900
2014/12/02 2,810 2,810 2,810 2,810 200
2014/12/01 2,825 2,826 2,806 2,806 1,100
2014/11/28 2,822 2,822 2,822 2,822 100
2014/11/27 2,822 2,822 2,822 2,822 200
2014/11/26 2,820 2,820 2,820 2,820 600
2014/11/25 2,820 2,820 2,820 2,820 100
2014/11/21 2,824 2,824 2,824 2,824 800
2014/11/20 2,824 2,824 2,823 2,824 700
2014/11/19 2,823 2,835 2,823 2,823 2,700
2014/11/18 2,812 2,823 2,812 2,823 1,200
2014/11/17 2,805 2,809 2,804 2,809 300
2014/11/14 2,800 2,805 2,800 2,805 400
2014/11/13 2,800 2,800 2,791 2,791 600
2014/11/12 2,800 2,800 2,800 2,800 500
2014/11/11 2,800 2,801 2,800 2,800 1,100
2014/11/10 2,772 2,772 2,772 2,772 100
2014/11/07 2,775 2,775 2,775 2,775 200
2014/11/05 2,795 2,797 2,795 2,796 300
2014/11/04 2,799 2,799 2,765 2,765 800
2014/10/31 2,795 2,795 2,785 2,790 600
2014/10/30 2,780 2,785 2,780 2,785 300
2014/10/29 2,780 2,780 2,780 2,780 200
2014/10/28 2,771 2,780 2,771 2,780 200
2014/10/27 2,762 2,780 2,762 2,771 500
2014/10/21 2,810 2,810 2,761 2,761 400
2014/10/20 2,878 2,878 2,800 2,800 2,600
2014/10/17 2,806 2,880 2,806 2,880 500
2014/10/16 2,800 2,800 2,800 2,800 200
2014/10/15 2,800 2,800 2,800 2,800 400
2014/10/10 2,825 2,825 2,825 2,825 100
2014/10/09 2,826 2,826 2,826 2,826 200
2014/10/06 2,862 2,862 2,862 2,862 100
2014/10/03 2,870 2,870 2,860 2,860 200
2014/10/02 2,900 2,920 2,880 2,920 400
2014/09/26 2,900 2,900 2,872 2,872 600
2014/09/25 2,935 2,939 2,929 2,929 400
2014/09/24 2,930 2,930 2,885 2,885 1,400
2014/09/22 2,950 2,950 2,920 2,930 400
2014/09/19 2,930 2,930 2,930 2,930 200
2014/09/18 2,959 2,959 2,911 2,911 3,300
2014/09/17 2,960 2,960 2,960 2,960 100
2014/09/16 2,944 2,950 2,944 2,946 1,200
2014/09/12 2,942 2,977 2,942 2,944 500
2014/09/11 2,940 2,948 2,940 2,940 1,400
2014/09/10 2,950 2,950 2,948 2,948 700
2014/09/09 2,995 3,000 2,994 3,000 700
2014/09/08 3,000 3,000 2,981 2,995 400
2014/09/05 3,000 3,000 3,000 3,000 100
2014/09/04 3,030 3,030 3,030 3,030 100
2014/09/03 2,980 2,983 2,980 2,982 500
2014/09/01 3,050 3,050 2,980 2,980 1,200
2014/08/29 3,075 3,075 3,050 3,050 200
2014/08/27 3,080 3,080 3,080 3,080 2,900
2014/08/26 3,065 3,080 3,065 3,080 400
2014/08/25 3,060 3,060 3,060 3,060 800
2014/08/22 3,175 3,175 3,010 3,060 800
2014/08/18 3,280 3,280 3,280 3,280 2,000
2014/08/15 3,280 3,280 3,280 3,280 100
2014/08/14 3,200 3,225 3,200 3,225 200
2014/08/13 3,230 3,230 3,230 3,230 100
2014/08/12 3,180 3,180 3,160 3,160 500
2014/08/11 3,180 3,180 3,180 3,180 100
2014/08/05 3,280 3,280 3,280 3,280 100
2014/08/01 3,200 3,250 3,200 3,250 300
2014/07/30 3,200 3,205 3,200 3,200 1,000
2014/07/28 3,200 3,220 3,200 3,200 400
2014/07/25 3,150 3,200 3,150 3,200 700
2014/07/23 3,150 3,150 3,150 3,150 1,000
2014/07/22 3,150 3,150 3,100 3,150 300
2014/07/18 3,070 3,100 3,070 3,100 4,000
2014/07/17 3,000 3,070 3,000 3,070 500
2014/07/14 2,961 2,961 2,961 2,961 100
2014/07/11 2,971 2,971 2,955 2,955 500
2014/07/10 3,000 3,000 2,986 2,986 900
2014/07/08 2,995 2,998 2,961 2,961 300
2014/07/07 2,989 2,989 2,989 2,989 100
2014/07/04 2,956 2,999 2,955 2,955 300
2014/07/03 2,971 3,020 2,970 2,970 1,300
2014/07/02 2,970 2,984 2,970 2,971 300
2014/07/01 2,937 2,937 2,937 2,937 100
2014/06/30 2,900 2,950 2,900 2,950 800
2014/06/27 2,953 2,953 2,953 2,953 200
2014/06/26 2,953 2,953 2,953 2,953 200
2014/06/25 2,953 2,953 2,953 2,953 100
2014/06/24 2,953 2,953 2,953 2,953 100
2014/06/23 2,953 2,953 2,953 2,953 400
2014/06/20 2,953 2,953 2,953 2,953 100
2014/06/18 3,015 3,015 3,000 3,000 2,100
2014/06/17 3,000 3,015 2,997 3,015 2,500
2014/06/16 3,115 3,115 3,000 3,010 400
2014/06/13 2,991 2,991 2,991 2,991 100
2014/06/04 3,000 3,000 3,000 3,000 300
2014/06/03 2,955 2,955 2,955 2,955 100
2014/06/02 3,000 3,000 3,000 3,000 500
2014/05/30 3,000 3,000 3,000 3,000 100
2014/05/28 3,000 3,000 3,000 3,000 900
2014/05/27 3,000 3,000 3,000 3,000 100
2014/05/26 3,000 3,000 3,000 3,000 800
2014/05/19 3,000 3,000 3,000 3,000 2,100
2014/05/16 3,000 3,000 3,000 3,000 100
2014/05/15 2,930 2,933 2,930 2,933 400
2014/05/14 2,940 2,940 2,940 2,940 100
2014/05/13 2,960 2,960 2,940 2,940 500
2014/05/12 3,020 3,030 3,015 3,030 400
2014/05/08 2,978 2,978 2,920 2,920 400
2014/05/07 3,045 3,045 3,045 3,045 100
2014/04/28 3,040 3,040 3,040 3,040 700
2014/04/25 3,040 3,040 3,040 3,040 100
2014/04/24 3,020 3,020 3,020 3,020 100
2014/04/22 3,120 3,120 3,120 3,120 100
2014/04/21 3,010 3,075 3,010 3,075 300
2014/04/18 3,080 3,080 3,080 3,080 2,400
2014/04/17 3,080 3,080 3,080 3,080 200
2014/04/14 2,947 2,947 2,947 2,947 100
2014/04/10 2,955 2,955 2,955 2,955 100
2014/04/09 2,956 2,956 2,956 2,956 300
2014/04/08 2,981 2,981 2,981 2,981 100
2014/04/07 3,010 3,010 3,010 3,010 200
2014/04/01 3,095 3,190 3,095 3,190 200
2014/03/31 2,940 2,940 2,872 2,872 300
2014/03/26 2,999 2,999 2,970 2,980 800
2014/03/25 3,000 3,000 3,000 3,000 100
2014/03/24 2,980 2,980 2,980 2,980 100
2014/03/20 2,811 2,860 2,811 2,860 400
2014/03/19 2,951 3,000 2,951 2,951 300
2014/03/18 3,130 3,130 3,040 3,040 2,700
2014/03/17 3,135 3,200 3,135 3,200 1,200
2014/03/14 3,135 3,135 3,135 3,135 100
2014/03/12 3,065 3,135 3,065 3,135 500
2014/03/11 3,065 3,065 3,065 3,065 300
2014/03/10 3,100 3,100 3,100 3,100 200
2014/03/07 3,100 3,100 3,100 3,100 100
2014/03/06 3,090 3,160 3,090 3,160 200
2014/03/05 3,105 3,140 3,070 3,140 400
2014/03/04 3,170 3,170 3,100 3,100 900
2014/03/03 3,155 3,155 3,155 3,155 100
2014/02/28 3,170 3,170 3,170 3,170 600
2014/02/27 3,170 3,170 3,170 3,170 100
2014/02/26 3,165 3,165 3,165 3,165 200
2014/02/25 3,160 3,160 3,160 3,160 100
2014/02/24 3,160 3,160 3,160 3,160 300
2014/02/21 3,495 3,500 3,150 3,165 4,200
2014/02/20 3,480 3,495 3,430 3,460 5,000
2014/02/19 3,350 3,425 3,350 3,425 500
2014/02/18 3,300 3,350 3,300 3,350 1,100
2014/02/17 3,295 3,295 3,295 3,295 100
2014/02/14 3,100 3,110 3,090 3,105 1,200
2014/02/12 3,090 3,090 3,090 3,090 100
2014/02/10 3,000 3,000 3,000 3,000 100
2014/02/07 2,950 2,950 2,950 2,950 100
2014/02/05 2,980 2,980 2,980 2,980 100
2014/02/04 3,090 3,100 3,005 3,100 700
2014/02/03 3,300 3,300 3,300 3,300 200
2014/01/31 3,295 3,300 3,200 3,200 700
2014/01/30 3,195 3,200 3,195 3,200 1,000
2014/01/28 3,200 3,200 2,940 3,200 600
2014/01/27 3,200 3,200 3,200 3,200 2,000
2014/01/24 3,175 3,200 3,175 3,200 1,400
2014/01/23 3,105 3,175 3,105 3,175 2,000
2014/01/22 3,080 3,110 3,080 3,105 1,100
2014/01/21 3,050 3,075 3,050 3,070 800
2014/01/20 3,005 3,045 3,005 3,045 1,200
2014/01/17 2,940 3,000 2,940 2,999 700
2014/01/16 2,870 2,920 2,870 2,920 300
2014/01/14 2,802 2,802 2,781 2,800 500
2014/01/10 2,802 2,802 2,802 2,802 100
2014/01/09 2,861 2,861 2,802 2,832 1,200
2014/01/07 2,956 2,956 2,906 2,950 700
2014/01/06 2,889 2,899 2,889 2,899 800

このページの先頭へ