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

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
2011/12/30 24,630 24,630 24,630 24,630 30
2011/12/29 24,500 24,630 24,500 24,630 60
2011/12/28 24,500 24,500 24,500 24,500 30
2011/12/27 24,600 24,600 24,300 24,300 280
2011/12/26 24,500 24,590 24,500 24,550 50
2011/12/22 25,000 25,000 24,500 25,000 70
2011/12/21 24,730 24,730 24,730 24,730 10
2011/12/19 25,000 25,500 25,000 25,100 80
2011/12/16 26,200 26,200 24,740 25,100 190
2011/12/15 24,700 24,700 24,700 24,700 30
2011/12/14 24,700 24,710 24,700 24,700 40
2011/12/13 24,600 24,600 24,600 24,600 30
2011/12/12 24,300 24,600 24,300 24,600 30
2011/12/08 24,500 24,500 24,500 24,500 30
2011/12/07 24,900 24,900 24,360 24,360 40
2011/12/06 24,850 24,850 24,850 24,850 20
2011/12/05 25,000 25,000 25,000 25,000 300
2011/12/02 24,500 24,940 24,500 24,940 80
2011/12/01 24,300 24,470 24,300 24,450 90
2011/11/30 24,000 24,280 24,000 24,100 40
2011/11/29 23,920 23,920 23,920 23,920 40
2011/11/28 24,400 24,420 24,040 24,420 100
2011/11/25 24,900 24,900 23,350 24,900 240
2011/11/24 24,800 24,800 24,800 24,800 10
2011/11/22 24,900 24,900 24,800 24,800 90
2011/11/21 24,900 24,900 24,900 24,900 50
2011/11/18 24,750 24,850 24,750 24,850 80
2011/11/17 24,840 24,900 24,810 24,810 60
2011/11/16 24,840 24,840 24,840 24,840 10
2011/11/15 24,850 24,850 24,800 24,800 100
2011/11/14 24,890 24,890 24,800 24,800 30
2011/11/11 24,860 24,900 24,850 24,900 40
2011/11/10 25,000 25,000 24,810 24,850 120
2011/11/09 24,900 25,300 24,900 25,100 120
2011/11/08 25,000 25,000 25,000 25,000 40
2011/11/07 25,010 25,500 25,000 25,500 40
2011/11/04 25,600 25,800 25,500 25,500 210
2011/11/02 25,100 25,200 25,010 25,200 80
2011/11/01 25,200 25,200 25,200 25,200 70
2011/10/31 25,200 25,200 25,200 25,200 20
2011/10/28 25,000 25,200 25,000 25,200 30
2011/10/27 24,800 25,000 24,800 25,000 20
2011/10/26 24,800 24,800 24,410 24,410 30
2011/10/25 24,830 24,890 24,810 24,810 60
2011/10/24 25,390 25,390 24,900 25,050 30
2011/10/21 24,910 25,410 24,910 25,410 40
2011/10/20 25,200 25,200 25,200 25,200 10
2011/10/19 25,200 25,200 25,200 25,200 10
2011/10/18 25,200 25,200 25,200 25,200 10
2011/10/17 25,200 25,200 24,800 25,200 40
2011/10/14 25,200 25,200 25,200 25,200 20
2011/10/13 25,000 25,200 25,000 25,200 90
2011/10/12 25,490 25,500 25,490 25,500 20
2011/10/11 25,200 25,200 25,000 25,000 20
2011/10/07 25,200 25,670 25,200 25,200 30
2011/10/06 25,200 25,200 25,000 25,200 150
2011/10/05 25,500 25,500 25,000 25,200 160
2011/10/04 24,710 25,300 24,710 25,000 460
2011/10/03 25,000 25,000 24,700 24,700 60
2011/09/30 25,190 25,190 24,340 25,000 100
2011/09/29 24,000 24,300 23,830 24,300 110
2011/09/28 24,100 24,100 24,000 24,000 140
2011/09/27 24,000 24,000 24,000 24,000 20
2011/09/26 24,300 24,300 23,310 24,000 310
2011/09/22 25,100 25,100 24,100 24,300 230
2011/09/21 25,200 25,200 25,010 25,140 330
2011/09/20 25,140 25,610 25,140 25,200 150
2011/09/16 25,330 25,330 25,140 25,140 200
2011/09/15 25,500 25,500 25,300 25,450 180
2011/09/14 25,500 25,800 25,490 25,490 80
2011/09/13 25,210 25,900 25,140 25,500 190
2011/09/12 25,500 27,500 25,500 25,580 510
2011/09/09 25,500 25,500 25,450 25,450 40
2011/09/08 26,000 26,000 25,490 25,490 280
2011/09/07 26,000 26,000 25,100 26,000 300
2011/09/06 26,800 26,800 26,800 26,800 10
2011/09/05 28,000 28,000 28,000 28,000 80
2011/09/02 26,850 26,860 26,500 26,550 150
2011/09/01 26,400 26,710 26,400 26,710 40
2011/08/31 25,410 25,600 25,410 25,600 20
2011/08/30 0 0 0 25,400 0
2011/08/29 0 0 0 25,400 0
2011/08/26 25,510 25,520 25,400 25,400 510
2011/08/25 0 0 0 25,500 0
2011/08/24 25,500 25,510 25,500 25,500 230
2011/08/23 25,490 25,490 25,490 25,490 10
2011/08/22 25,510 25,510 25,490 25,490 440
2011/08/19 25,900 25,900 25,510 25,510 220
2011/08/18 25,500 25,900 25,250 25,900 200
2011/08/17 25,900 25,900 25,900 25,900 20
2011/08/16 26,300 26,300 25,900 25,900 40
2011/08/15 26,890 26,890 26,300 26,300 20
2011/08/12 26,300 26,500 26,000 26,500 120
2011/08/11 26,300 26,500 26,300 26,500 40
2011/08/10 26,900 27,000 26,900 27,000 30
2011/08/09 26,700 26,700 25,000 26,000 160
2011/08/08 27,100 27,100 26,300 26,300 50
2011/08/05 27,390 27,650 27,100 27,100 200
2011/08/04 27,650 27,650 27,610 27,650 100
2011/08/03 28,300 28,300 27,600 27,600 30
2011/08/02 0 0 0 29,200 0
2011/08/01 0 0 0 29,200 0
2011/07/29 28,580 29,200 27,500 29,200 810
2011/07/28 28,600 28,600 28,000 28,500 90
2011/07/27 29,200 29,500 29,000 29,200 520
2011/07/26 29,400 29,800 29,000 29,000 630
2011/07/25 29,500 29,500 28,900 28,900 140
2011/07/22 28,000 28,000 27,200 27,300 80
2011/07/21 29,000 29,000 27,550 27,550 70
2011/07/20 29,000 29,000 28,500 28,500 80
2011/07/19 28,500 28,700 28,500 28,500 260
2011/07/15 28,000 28,500 27,500 28,500 470
2011/07/14 26,900 26,900 26,900 26,900 40
2011/07/13 26,900 26,900 26,900 26,900 20
2011/07/12 26,980 26,980 26,900 26,900 30
2011/07/11 27,000 27,000 26,800 26,810 70
2011/07/08 27,280 27,280 27,050 27,050 20
2011/07/07 27,110 27,110 27,100 27,100 120
2011/07/06 27,000 27,000 26,600 26,730 110
2011/07/05 27,000 27,500 27,000 27,000 160
2011/07/04 26,870 26,900 26,700 26,900 80
2011/07/01 26,940 26,940 26,600 26,640 80
2011/06/30 26,950 26,950 26,950 26,950 10
2011/06/29 26,970 26,970 26,510 26,510 70
2011/06/28 26,840 26,840 26,790 26,790 20
2011/06/27 26,960 26,960 26,500 26,850 50
2011/06/24 26,710 26,710 26,700 26,700 90
2011/06/23 26,710 26,900 26,710 26,710 50
2011/06/22 26,720 26,720 26,710 26,710 20
2011/06/21 26,600 26,850 26,560 26,850 140
2011/06/20 26,800 26,800 26,800 26,800 10
2011/06/17 26,500 26,780 26,400 26,780 40
2011/06/16 26,300 26,500 26,300 26,500 210
2011/06/15 26,450 26,500 26,430 26,500 190
2011/06/14 26,450 26,600 26,450 26,600 30
2011/06/13 26,400 26,450 26,220 26,450 130
2011/06/10 26,500 26,500 26,400 26,400 240
2011/06/09 26,500 26,500 26,500 26,500 10
2011/06/08 26,310 26,600 26,310 26,500 60
2011/06/07 26,300 26,300 26,200 26,200 80
2011/06/06 26,180 26,190 26,180 26,180 80
2011/06/03 26,500 26,500 26,400 26,500 250
2011/06/02 26,000 26,400 25,750 26,000 190
2011/06/01 26,200 26,200 25,800 26,000 250
2011/05/31 25,720 26,000 25,700 26,000 210
2011/05/30 25,950 25,980 25,950 25,980 160
2011/05/27 25,850 25,850 25,750 25,850 130
2011/05/26 25,600 25,700 25,600 25,700 100
2011/05/25 25,480 25,490 25,480 25,490 20
2011/05/24 25,300 25,400 25,180 25,400 80
2011/05/23 25,300 25,300 25,300 25,300 70
2011/05/20 25,190 25,690 25,190 25,290 150
2011/05/19 25,700 25,700 25,350 25,690 90
2011/05/18 25,350 25,360 25,300 25,360 170
2011/05/17 25,300 25,360 25,300 25,360 40
2011/05/16 25,610 25,610 25,440 25,450 80
2011/05/13 25,430 25,610 25,430 25,610 110
2011/05/12 25,890 25,890 25,470 25,890 210
2011/05/11 25,790 26,000 25,650 26,000 150
2011/05/10 25,700 25,700 25,300 25,340 50
2011/05/09 25,600 25,600 25,200 25,200 40
2011/05/06 25,600 25,600 25,180 25,200 50
2011/05/02 26,000 26,000 25,680 25,680 140
2011/04/28 24,780 24,950 24,780 24,900 70
2011/04/27 24,730 24,750 24,730 24,750 30
2011/04/26 24,710 25,000 24,710 24,730 50
2011/04/25 24,900 25,000 24,900 25,000 20
2011/04/22 24,900 24,900 24,700 24,700 20
2011/04/21 24,800 24,800 24,800 24,800 30
2011/04/20 24,700 24,800 24,700 24,800 30
2011/04/19 24,750 24,750 24,750 24,750 10
2011/04/18 24,750 24,750 24,750 24,750 10
2011/04/15 24,750 24,750 24,750 24,750 10
2011/04/14 0 0 0 24,750 0
2011/04/13 24,750 24,750 24,750 24,750 40
2011/04/12 24,750 24,750 24,750 24,750 590
2011/04/11 24,750 24,750 24,750 24,750 10
2011/04/08 0 0 0 24,750 0
2011/04/07 0 0 0 24,750 0
2011/04/06 24,750 24,750 24,750 24,750 60
2011/04/05 25,000 25,000 24,950 24,950 770
2011/04/04 25,010 25,050 25,000 25,050 90
2011/04/01 24,950 25,000 24,600 25,000 760
2011/03/31 24,930 24,950 24,930 24,950 720
2011/03/30 25,000 25,500 24,980 24,980 90
2011/03/29 25,000 25,000 25,000 25,000 30
2011/03/28 25,600 25,600 25,200 25,200 50
2011/03/25 26,000 26,000 25,200 25,200 90
2011/03/24 25,510 25,510 25,510 25,510 10
2011/03/23 25,310 25,310 25,290 25,300 30
2011/03/22 24,210 24,310 24,210 24,310 30
2011/03/18 24,190 24,190 24,190 24,190 20
2011/03/17 23,900 23,900 23,900 23,900 200
2011/03/16 24,000 25,000 24,000 24,500 120
2011/03/15 24,410 25,000 23,900 24,100 1,140
2011/03/14 25,550 25,550 23,550 24,400 200
2011/03/11 26,000 26,000 25,580 25,620 60
2011/03/10 25,600 25,600 25,580 25,580 50
2011/03/09 25,600 25,600 25,600 25,600 20
2011/03/08 25,550 25,760 25,550 25,560 80
2011/03/07 25,600 25,600 25,500 25,600 310
2011/03/04 25,480 25,600 25,480 25,600 160
2011/03/03 25,420 25,480 25,420 25,480 220
2011/03/02 25,410 25,450 25,410 25,450 100
2011/03/01 25,200 25,480 25,200 25,410 190
2011/02/28 25,350 25,400 25,200 25,200 80
2011/02/25 25,650 25,660 25,350 25,350 90
2011/02/24 25,750 25,800 25,280 25,650 220
2011/02/23 25,500 25,810 25,210 25,760 120
2011/02/22 25,500 25,910 25,320 25,500 120
2011/02/21 25,650 25,650 25,500 25,500 90
2011/02/18 25,650 25,650 25,600 25,650 50
2011/02/17 25,600 25,650 25,600 25,650 100
2011/02/16 25,660 25,670 25,450 25,450 110
2011/02/15 26,000 26,000 25,550 25,650 820
2011/02/14 25,450 25,600 25,450 25,600 100
2011/02/10 25,510 25,510 25,400 25,440 80
2011/02/09 25,650 25,900 25,650 25,900 40
2011/02/08 25,920 25,920 25,640 25,640 90
2011/02/07 27,100 27,100 26,340 26,400 240
2011/02/04 26,290 26,450 25,530 26,440 280
2011/02/03 25,500 25,700 25,300 25,450 80
2011/02/02 25,710 25,990 25,310 25,500 250
2011/02/01 25,990 25,990 25,700 25,700 260
2011/01/31 25,510 26,000 25,510 25,990 90
2011/01/28 26,640 26,640 26,120 26,120 290
2011/01/27 25,930 26,640 25,910 26,640 150
2011/01/26 25,750 26,200 25,750 26,100 190
2011/01/25 25,410 26,160 25,410 25,790 100
2011/01/24 25,190 26,170 25,190 25,710 200
2011/01/21 25,510 25,700 25,120 25,590 130
2011/01/20 25,960 25,960 25,100 25,510 190
2011/01/19 25,300 26,110 25,300 25,900 410
2011/01/18 25,300 25,540 25,300 25,300 100
2011/01/17 25,000 25,300 25,000 25,200 160
2011/01/14 25,010 25,010 24,920 24,940 90
2011/01/13 24,960 25,140 24,930 25,000 180
2011/01/12 24,900 25,100 24,860 24,950 270
2011/01/11 24,980 24,980 24,900 24,900 110
2011/01/07 25,140 25,170 24,850 24,860 100
2011/01/06 25,610 25,610 24,550 25,050 170
2011/01/05 26,140 26,140 25,590 25,600 150
2011/01/04 26,020 26,150 26,020 26,150 80

このページの先頭へ