メディキット(7749)の株価時系列情報
メディキット(7749)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,980 | 2,980 | 2,930 | 2,960 | 500 |
| 2024/04/17 | 2,930 | 2,950 | 2,930 | 2,930 | 1,500 |
| 2024/04/16 | 2,930 | 2,939 | 2,930 | 2,930 | 500 |
| 2024/04/15 | 2,900 | 2,927 | 2,900 | 2,905 | 1,700 |
| 2024/04/12 | 2,930 | 2,948 | 2,882 | 2,900 | 4,400 |
| 2024/04/11 | 2,930 | 2,930 | 2,881 | 2,909 | 7,500 |
| 2024/04/10 | 2,930 | 2,930 | 2,904 | 2,909 | 3,000 |
| 2024/04/09 | 2,900 | 2,904 | 2,889 | 2,904 | 2,700 |
| 2024/04/08 | 2,939 | 2,958 | 2,861 | 2,877 | 9,900 |
| 2024/04/05 | 2,953 | 2,970 | 2,914 | 2,939 | 4,000 |
| 2024/04/04 | 3,025 | 3,025 | 2,987 | 2,993 | 1,500 |
| 2024/04/03 | 3,020 | 3,030 | 3,005 | 3,025 | 5,000 |
| 2024/04/02 | 3,030 | 3,030 | 3,005 | 3,015 | 2,500 |
| 2024/04/01 | 3,000 | 3,045 | 2,976 | 2,977 | 900 |
| 2024/03/29 | 3,050 | 3,050 | 3,000 | 3,000 | 1,800 |
| 2024/03/28 | 3,060 | 3,060 | 2,932 | 3,005 | 7,500 |
| 2024/03/27 | 3,090 | 3,090 | 3,080 | 3,080 | 600 |
| 2024/03/26 | 3,075 | 3,090 | 3,075 | 3,090 | 300 |
| 2024/03/25 | 3,045 | 3,070 | 3,045 | 3,065 | 1,700 |
| 2024/03/22 | 3,045 | 3,045 | 3,010 | 3,025 | 2,700 |
| 2024/03/21 | 3,050 | 3,050 | 3,005 | 3,030 | 1,800 |
| 2024/03/19 | 3,050 | 3,055 | 3,050 | 3,050 | 500 |
| 2024/03/18 | 3,065 | 3,065 | 3,010 | 3,030 | 1,300 |
| 2024/03/15 | 3,030 | 3,065 | 3,030 | 3,065 | 300 |
| 2024/03/12 | 2,992 | 2,993 | 2,992 | 2,993 | 600 |
| 2024/03/11 | 3,040 | 3,040 | 3,040 | 3,040 | 1,100 |
| 2024/03/08 | 3,040 | 3,085 | 3,040 | 3,085 | 3,300 |
| 2024/03/07 | 3,100 | 3,100 | 3,060 | 3,065 | 4,000 |
| 2024/03/06 | 3,085 | 3,095 | 3,040 | 3,060 | 2,700 |
| 2024/03/05 | 3,060 | 3,085 | 3,060 | 3,085 | 900 |
| 2024/03/04 | 3,050 | 3,060 | 3,010 | 3,060 | 2,800 |
| 2024/03/01 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2024/02/29 | 3,050 | 3,050 | 3,040 | 3,050 | 900 |
| 2024/02/28 | 3,030 | 3,030 | 2,994 | 3,030 | 900 |
| 2024/02/27 | 3,005 | 3,010 | 2,997 | 2,997 | 600 |
| 2024/02/26 | 3,050 | 3,050 | 2,959 | 3,025 | 39,200 |
| 2024/02/22 | 2,979 | 3,000 | 2,853 | 2,981 | 3,200 |
| 2024/02/21 | 3,050 | 3,050 | 2,987 | 2,995 | 5,500 |
| 2024/02/20 | 3,035 | 3,040 | 2,981 | 3,005 | 3,700 |
| 2024/02/19 | 3,050 | 3,055 | 3,050 | 3,050 | 14,900 |
| 2024/02/16 | 2,981 | 3,060 | 2,981 | 3,025 | 13,400 |
| 2024/02/15 | 3,045 | 3,085 | 3,010 | 3,010 | 1,500 |
| 2024/02/14 | 3,005 | 3,050 | 2,976 | 3,030 | 1,500 |
| 2024/02/13 | 3,095 | 3,095 | 3,045 | 3,075 | 1,400 |
| 2024/02/09 | 3,060 | 3,120 | 3,030 | 3,095 | 4,300 |
| 2024/02/08 | 3,030 | 3,095 | 3,030 | 3,060 | 2,300 |
| 2024/02/07 | 3,000 | 3,030 | 3,000 | 3,030 | 400 |
| 2024/02/06 | 2,978 | 2,978 | 2,978 | 2,978 | 100 |
| 2024/02/05 | 3,035 | 3,040 | 3,025 | 3,040 | 2,500 |
| 2024/02/02 | 2,975 | 3,015 | 2,975 | 3,015 | 800 |
| 2024/02/01 | 2,990 | 3,040 | 2,990 | 2,996 | 1,500 |
| 2024/01/31 | 3,025 | 3,055 | 3,010 | 3,010 | 800 |
| 2024/01/30 | 2,992 | 2,992 | 2,992 | 2,992 | 100 |
| 2024/01/29 | 3,050 | 3,070 | 3,050 | 3,060 | 1,700 |
| 2024/01/26 | 3,000 | 3,000 | 2,980 | 2,980 | 200 |
| 2024/01/25 | 3,030 | 3,045 | 2,996 | 3,020 | 500 |
| 2024/01/24 | 3,060 | 3,070 | 3,020 | 3,055 | 1,500 |
| 2024/01/23 | 3,025 | 3,115 | 3,025 | 3,115 | 3,100 |
| 2024/01/22 | 3,050 | 3,095 | 3,050 | 3,095 | 400 |
| 2024/01/19 | 3,100 | 3,115 | 3,095 | 3,095 | 1,000 |
| 2024/01/18 | 3,075 | 3,100 | 3,075 | 3,100 | 1,800 |
| 2024/01/17 | 3,075 | 3,085 | 3,075 | 3,075 | 800 |
| 2024/01/16 | 3,070 | 3,090 | 3,055 | 3,055 | 1,800 |
| 2024/01/15 | 3,080 | 3,100 | 3,055 | 3,095 | 4,300 |
| 2024/01/12 | 3,050 | 3,055 | 3,000 | 3,050 | 2,600 |
| 2024/01/11 | 2,998 | 3,080 | 2,998 | 3,080 | 4,900 |
| 2024/01/10 | 3,005 | 3,015 | 2,997 | 3,015 | 1,200 |
| 2024/01/09 | 3,015 | 3,030 | 2,950 | 3,020 | 1,500 |
| 2024/01/05 | 3,015 | 3,030 | 2,998 | 3,015 | 4,200 |
| 2024/01/04 | 2,903 | 3,035 | 2,903 | 3,035 | 2,200 |
| 2023/12/29 | 2,947 | 2,947 | 2,901 | 2,901 | 300 |
| 2023/12/28 | 2,950 | 2,950 | 2,947 | 2,947 | 700 |
| 2023/12/27 | 3,010 | 3,065 | 2,930 | 2,970 | 2,900 |
| 2023/12/26 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2023/12/25 | 3,080 | 3,080 | 3,025 | 3,070 | 1,600 |
| 2023/12/22 | 3,055 | 3,080 | 3,045 | 3,065 | 2,200 |
| 2023/12/21 | 3,045 | 3,070 | 3,040 | 3,055 | 800 |
| 2023/12/20 | 3,045 | 3,075 | 3,025 | 3,045 | 3,700 |
| 2023/12/19 | 2,979 | 3,095 | 2,979 | 3,070 | 5,100 |
| 2023/12/18 | 2,950 | 2,970 | 2,942 | 2,969 | 2,300 |
| 2023/12/15 | 2,953 | 2,959 | 2,927 | 2,950 | 8,300 |
| 2023/12/14 | 2,929 | 2,972 | 2,929 | 2,955 | 6,400 |
| 2023/12/13 | 2,800 | 2,980 | 2,770 | 2,927 | 12,700 |
| 2023/12/12 | 2,767 | 2,797 | 2,750 | 2,797 | 3,200 |
| 2023/12/11 | 2,723 | 2,765 | 2,695 | 2,727 | 2,900 |
| 2023/12/08 | 2,768 | 2,768 | 2,706 | 2,724 | 7,600 |
| 2023/12/07 | 2,715 | 2,790 | 2,713 | 2,768 | 5,800 |
| 2023/12/06 | 2,765 | 2,794 | 2,693 | 2,747 | 17,800 |
| 2023/12/05 | 2,660 | 2,670 | 2,655 | 2,665 | 3,700 |
| 2023/12/04 | 2,640 | 2,675 | 2,637 | 2,660 | 4,500 |
| 2023/12/01 | 2,631 | 2,647 | 2,628 | 2,637 | 1,400 |
| 2023/11/30 | 2,650 | 2,669 | 2,650 | 2,669 | 3,000 |
| 2023/11/29 | 2,627 | 2,634 | 2,625 | 2,634 | 2,200 |
| 2023/11/28 | 2,626 | 2,637 | 2,626 | 2,637 | 800 |
| 2023/11/27 | 2,641 | 2,700 | 2,600 | 2,627 | 16,600 |
| 2023/11/24 | 2,643 | 2,657 | 2,641 | 2,641 | 1,000 |
| 2023/11/22 | 2,650 | 2,690 | 2,641 | 2,682 | 2,100 |
| 2023/11/21 | 2,645 | 2,668 | 2,645 | 2,661 | 400 |
| 2023/11/20 | 2,670 | 2,670 | 2,640 | 2,657 | 400 |
| 2023/11/17 | 2,648 | 2,657 | 2,640 | 2,640 | 1,300 |
| 2023/11/16 | 2,640 | 2,689 | 2,640 | 2,689 | 2,900 |
| 2023/11/15 | 2,640 | 2,690 | 2,640 | 2,658 | 2,900 |
| 2023/11/14 | 2,644 | 2,662 | 2,640 | 2,642 | 1,800 |
| 2023/11/13 | 2,628 | 2,655 | 2,628 | 2,644 | 3,000 |
| 2023/11/08 | 2,639 | 2,650 | 2,639 | 2,640 | 800 |
| 2023/11/07 | 2,678 | 2,678 | 2,656 | 2,656 | 300 |
| 2023/11/06 | 2,700 | 2,700 | 2,655 | 2,679 | 2,300 |
| 2023/11/02 | 2,748 | 2,748 | 2,700 | 2,718 | 2,700 |
| 2023/11/01 | 2,700 | 2,718 | 2,700 | 2,717 | 16,500 |
| 2023/10/31 | 2,628 | 2,679 | 2,622 | 2,679 | 700 |
| 2023/10/30 | 2,710 | 2,710 | 2,578 | 2,578 | 3,300 |
| 2023/10/27 | 2,700 | 2,720 | 2,700 | 2,710 | 5,300 |
| 2023/10/26 | 2,722 | 2,753 | 2,700 | 2,700 | 6,300 |
| 2023/10/25 | 2,717 | 2,719 | 2,705 | 2,705 | 6,700 |
| 2023/10/24 | 2,740 | 2,776 | 2,645 | 2,717 | 26,400 |
| 2023/10/23 | 2,750 | 2,761 | 2,721 | 2,740 | 6,100 |
| 2023/10/20 | 2,798 | 2,798 | 2,750 | 2,758 | 7,100 |
| 2023/10/19 | 2,790 | 2,800 | 2,758 | 2,769 | 800 |
| 2023/10/18 | 2,808 | 2,817 | 2,790 | 2,795 | 1,900 |
| 2023/10/17 | 2,800 | 2,849 | 2,756 | 2,807 | 7,900 |
| 2023/10/16 | 2,780 | 2,825 | 2,752 | 2,781 | 2,700 |
| 2023/10/13 | 2,788 | 2,828 | 2,755 | 2,795 | 2,500 |
| 2023/10/12 | 2,788 | 2,789 | 2,721 | 2,789 | 1,900 |
| 2023/10/11 | 2,790 | 2,790 | 2,752 | 2,783 | 3,600 |
| 2023/10/10 | 2,744 | 2,791 | 2,700 | 2,751 | 5,700 |
| 2023/10/06 | 2,732 | 2,739 | 2,729 | 2,733 | 600 |
| 2023/10/05 | 2,748 | 2,749 | 2,675 | 2,740 | 5,000 |
| 2023/10/04 | 2,670 | 2,731 | 2,670 | 2,718 | 4,600 |
| 2023/10/03 | 2,732 | 2,762 | 2,690 | 2,719 | 4,900 |
| 2023/10/02 | 2,653 | 2,729 | 2,635 | 2,729 | 4,600 |
| 2023/09/29 | 2,631 | 2,673 | 2,630 | 2,673 | 500 |
| 2023/09/28 | 2,657 | 2,674 | 2,611 | 2,674 | 2,100 |
| 2023/09/27 | 2,649 | 2,674 | 2,631 | 2,674 | 300 |
| 2023/09/26 | 2,631 | 2,644 | 2,630 | 2,636 | 1,300 |
| 2023/09/25 | 2,640 | 2,653 | 2,630 | 2,631 | 2,300 |
| 2023/09/22 | 2,690 | 2,690 | 2,663 | 2,671 | 500 |
| 2023/09/21 | 2,680 | 2,701 | 2,650 | 2,693 | 4,800 |
| 2023/09/20 | 2,702 | 2,702 | 2,689 | 2,700 | 400 |
| 2023/09/19 | 2,705 | 2,705 | 2,686 | 2,702 | 500 |
| 2023/09/15 | 2,679 | 2,719 | 2,679 | 2,679 | 800 |
| 2023/09/14 | 2,650 | 2,724 | 2,650 | 2,724 | 1,400 |
| 2023/09/13 | 2,622 | 2,679 | 2,622 | 2,679 | 1,200 |
| 2023/09/12 | 2,640 | 2,640 | 2,620 | 2,639 | 1,300 |
| 2023/09/11 | 2,678 | 2,687 | 2,640 | 2,640 | 1,500 |
| 2023/09/08 | 2,650 | 2,660 | 2,650 | 2,659 | 1,700 |
| 2023/09/07 | 2,645 | 2,650 | 2,645 | 2,650 | 500 |
| 2023/09/06 | 2,630 | 2,700 | 2,625 | 2,650 | 17,900 |
| 2023/09/05 | 2,642 | 2,665 | 2,625 | 2,625 | 5,800 |
| 2023/09/04 | 2,686 | 2,686 | 2,651 | 2,684 | 2,300 |
| 2023/08/31 | 2,621 | 2,687 | 2,620 | 2,687 | 5,700 |
| 2023/08/30 | 2,620 | 2,620 | 2,615 | 2,615 | 600 |
| 2023/08/29 | 2,623 | 2,630 | 2,615 | 2,620 | 2,600 |
| 2023/08/28 | 2,623 | 2,634 | 2,623 | 2,623 | 3,800 |
| 2023/08/25 | 2,599 | 2,640 | 2,599 | 2,623 | 2,900 |
| 2023/08/24 | 2,600 | 2,600 | 2,600 | 2,600 | 800 |
| 2023/08/23 | 2,605 | 2,605 | 2,570 | 2,597 | 2,000 |
| 2023/08/22 | 2,639 | 2,660 | 2,600 | 2,605 | 2,900 |
| 2023/08/21 | 2,640 | 2,640 | 2,600 | 2,610 | 1,600 |
| 2023/08/18 | 2,640 | 2,640 | 2,640 | 2,640 | 1,800 |
| 2023/08/17 | 2,640 | 2,650 | 2,640 | 2,640 | 300 |
| 2023/08/16 | 2,641 | 2,650 | 2,641 | 2,650 | 200 |
| 2023/08/15 | 2,640 | 2,659 | 2,640 | 2,657 | 900 |
| 2023/08/14 | 2,650 | 2,656 | 2,630 | 2,640 | 2,200 |
| 2023/08/10 | 2,661 | 2,664 | 2,651 | 2,658 | 2,300 |
| 2023/08/09 | 2,662 | 2,695 | 2,662 | 2,691 | 500 |
| 2023/08/08 | 2,680 | 2,689 | 2,668 | 2,668 | 600 |
| 2023/08/07 | 2,713 | 2,713 | 2,680 | 2,680 | 1,200 |
| 2023/08/04 | 2,655 | 2,699 | 2,605 | 2,695 | 5,100 |
| 2023/08/03 | 2,585 | 2,650 | 2,585 | 2,642 | 1,100 |
| 2023/08/02 | 2,575 | 2,664 | 2,575 | 2,615 | 1,500 |
| 2023/08/01 | 2,560 | 2,569 | 2,521 | 2,569 | 600 |
| 2023/07/31 | 2,525 | 2,525 | 2,525 | 2,525 | 300 |
| 2023/07/28 | 2,515 | 2,525 | 2,515 | 2,525 | 600 |
| 2023/07/27 | 2,552 | 2,589 | 2,543 | 2,553 | 2,400 |
| 2023/07/26 | 2,553 | 2,599 | 2,540 | 2,552 | 4,300 |
| 2023/07/25 | 2,551 | 2,576 | 2,500 | 2,574 | 3,400 |
| 2023/07/24 | 2,502 | 2,505 | 2,500 | 2,501 | 700 |
| 2023/07/21 | 2,500 | 2,510 | 2,500 | 2,502 | 1,000 |
| 2023/07/20 | 2,510 | 2,510 | 2,500 | 2,500 | 500 |
| 2023/07/19 | 2,524 | 2,524 | 2,500 | 2,510 | 1,700 |
| 2023/07/18 | 2,520 | 2,523 | 2,480 | 2,491 | 3,300 |
| 2023/07/14 | 2,604 | 2,654 | 2,511 | 2,520 | 10,400 |
| 2023/07/13 | 2,586 | 2,586 | 2,550 | 2,560 | 2,800 |
| 2023/07/12 | 2,601 | 2,601 | 2,580 | 2,586 | 2,400 |
| 2023/07/11 | 2,631 | 2,633 | 2,600 | 2,605 | 2,400 |
| 2023/07/10 | 2,669 | 2,670 | 2,630 | 2,631 | 3,000 |
| 2023/07/07 | 2,625 | 2,658 | 2,625 | 2,637 | 4,000 |
| 2023/07/06 | 2,600 | 2,687 | 2,600 | 2,623 | 7,500 |
| 2023/07/05 | 2,632 | 2,671 | 2,591 | 2,591 | 2,700 |
| 2023/07/04 | 2,597 | 2,619 | 2,580 | 2,619 | 1,700 |
| 2023/07/03 | 2,569 | 2,583 | 2,557 | 2,566 | 1,300 |
| 2023/06/30 | 2,532 | 2,605 | 2,532 | 2,574 | 3,000 |
| 2023/06/29 | 2,531 | 2,532 | 2,531 | 2,532 | 300 |
| 2023/06/28 | 2,547 | 2,547 | 2,520 | 2,531 | 1,600 |
| 2023/06/27 | 2,521 | 2,548 | 2,521 | 2,523 | 800 |
| 2023/06/26 | 2,521 | 2,530 | 2,521 | 2,526 | 1,600 |
| 2023/06/23 | 2,500 | 2,519 | 2,500 | 2,519 | 500 |
| 2023/06/22 | 2,470 | 2,520 | 2,470 | 2,517 | 8,300 |
| 2023/06/21 | 2,510 | 2,510 | 2,472 | 2,479 | 1,400 |
| 2023/06/20 | 2,475 | 2,518 | 2,475 | 2,517 | 2,500 |