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
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
2023/06/19 2,513 2,513 2,475 2,475 400
2023/06/16 2,460 2,465 2,460 2,465 300
2023/06/15 2,460 2,496 2,460 2,460 800
2023/06/14 2,456 2,487 2,455 2,460 1,000
2023/06/13 2,450 2,504 2,450 2,466 900
2023/06/12 2,435 2,500 2,435 2,450 2,200
2023/06/09 2,442 2,442 2,435 2,435 800
2023/06/08 2,450 2,459 2,450 2,459 700
2023/06/07 2,470 2,489 2,465 2,465 400
2023/06/06 2,494 2,494 2,494 2,494 100
2023/06/05 2,494 2,494 2,464 2,471 1,400
2023/06/02 2,485 2,489 2,436 2,463 8,400
2023/06/01 2,482 2,483 2,480 2,480 900
2023/05/31 2,488 2,488 2,480 2,482 2,400
2023/05/30 2,494 2,494 2,480 2,481 600
2023/05/29 2,470 2,500 2,465 2,495 6,200
2023/05/26 2,465 2,481 2,465 2,466 400
2023/05/25 2,450 2,462 2,440 2,440 1,300
2023/05/24 2,451 2,472 2,451 2,451 600
2023/05/23 2,484 2,484 2,436 2,440 3,200
2023/05/22 2,480 2,495 2,471 2,475 1,400
2023/05/19 2,480 2,506 2,480 2,506 1,100
2023/05/18 2,485 2,523 2,480 2,480 3,600
2023/05/17 2,500 2,523 2,480 2,485 3,300
2023/05/16 2,480 2,528 2,413 2,502 3,500
2023/05/15 2,499 2,527 2,451 2,527 900
2023/05/12 2,485 2,502 2,479 2,502 1,300
2023/05/11 2,493 2,504 2,465 2,481 1,300
2023/05/10 2,488 2,491 2,455 2,460 700
2023/05/09 2,468 2,487 2,445 2,487 1,600
2023/05/08 2,441 2,469 2,427 2,468 1,600
2023/05/02 2,430 2,463 2,430 2,441 2,200
2023/05/01 2,369 2,390 2,369 2,380 900
2023/04/28 2,370 2,370 2,368 2,368 600
2023/04/27 2,371 2,371 2,370 2,370 300
2023/04/26 2,370 2,390 2,370 2,370 700
2023/04/25 2,375 2,375 2,370 2,370 800
2023/04/24 2,363 2,399 2,363 2,375 1,100
2023/04/21 2,380 2,410 2,380 2,381 700
2023/04/20 2,420 2,420 2,371 2,380 1,500
2023/04/19 2,422 2,422 2,419 2,420 600
2023/04/18 2,422 2,451 2,422 2,422 1,000
2023/04/17 2,444 2,459 2,418 2,422 1,400
2023/04/14 2,427 2,444 2,427 2,444 500
2023/04/13 2,431 2,443 2,422 2,427 800
2023/04/12 2,429 2,475 2,429 2,431 1,000
2023/04/11 2,430 2,450 2,429 2,429 1,100
2023/04/10 2,430 2,430 2,426 2,430 500
2023/04/07 2,430 2,430 2,430 2,430 200
2023/04/06 2,470 2,470 2,421 2,421 1,000
2023/04/05 2,492 2,492 2,470 2,470 1,200
2023/04/04 2,465 2,515 2,465 2,488 700
2023/04/03 2,443 2,462 2,443 2,445 1,000
2023/03/31 2,440 2,443 2,440 2,443 200
2023/03/30 2,439 2,440 2,436 2,440 700
2023/03/29 2,470 2,470 2,470 2,470 100
2023/03/28 2,445 2,470 2,445 2,470 500
2023/03/27 2,438 2,440 2,438 2,440 300
2023/03/23 2,438 2,440 2,438 2,438 600
2023/03/22 2,440 2,440 2,436 2,436 700
2023/03/20 2,442 2,442 2,440 2,440 200
2023/03/17 2,440 2,440 2,440 2,440 200
2023/03/16 2,460 2,460 2,440 2,440 1,500
2023/03/15 2,460 2,460 2,460 2,460 200
2023/03/14 2,466 2,466 2,460 2,460 1,400
2023/03/13 2,454 2,466 2,426 2,466 900
2023/03/10 2,475 2,475 2,466 2,466 700
2023/03/09 2,468 2,495 2,468 2,475 1,200
2023/03/08 2,468 2,491 2,468 2,480 900
2023/03/07 2,468 2,468 2,468 2,468 200
2023/03/06 2,460 2,468 2,460 2,468 400
2023/03/03 2,455 2,486 2,455 2,460 1,700
2023/03/02 2,459 2,460 2,418 2,455 3,400
2023/03/01 2,447 2,459 2,447 2,459 900
2023/02/28 2,465 2,465 2,447 2,447 2,000
2023/02/27 2,464 2,500 2,444 2,465 3,800
2023/02/24 2,465 2,465 2,451 2,464 1,000
2023/02/22 2,465 2,465 2,460 2,465 400
2023/02/21 2,470 2,470 2,460 2,465 600
2023/02/20 2,468 2,469 2,458 2,466 900
2023/02/17 2,415 2,452 2,415 2,440 1,000
2023/02/16 2,484 2,484 2,410 2,452 2,000
2023/02/15 2,520 2,520 2,484 2,484 800
2023/02/14 2,490 2,505 2,490 2,505 1,000
2023/02/13 2,456 2,490 2,456 2,490 600
2023/02/10 2,470 2,470 2,450 2,450 1,700
2023/02/09 2,488 2,488 2,470 2,470 500
2023/02/08 2,487 2,495 2,480 2,480 400
2023/02/07 2,495 2,495 2,385 2,466 3,000
2023/02/06 2,485 2,489 2,485 2,489 600
2023/02/03 2,497 2,497 2,485 2,485 1,000
2023/02/02 2,503 2,529 2,460 2,475 4,900
2023/02/01 2,513 2,513 2,501 2,503 500
2023/01/30 2,454 2,485 2,454 2,470 1,400
2023/01/27 2,480 2,495 2,480 2,495 1,000
2023/01/26 2,500 2,500 2,500 2,500 200
2023/01/25 2,468 2,547 2,468 2,547 200
2023/01/24 2,449 2,530 2,449 2,468 900
2023/01/23 2,461 2,479 2,460 2,460 1,000
2023/01/20 2,471 2,476 2,455 2,461 3,100
2023/01/19 2,547 2,547 2,545 2,545 400
2023/01/18 2,575 2,575 2,547 2,547 1,300
2023/01/17 2,547 2,547 2,547 2,547 100
2023/01/16 2,550 2,550 2,547 2,547 700
2023/01/13 2,600 2,600 2,550 2,550 3,700
2023/01/12 2,550 2,550 2,550 2,550 100
2023/01/11 2,560 2,560 2,550 2,550 300
2023/01/10 2,578 2,589 2,560 2,560 900
2023/01/06 2,551 2,580 2,551 2,578 700
2023/01/05 2,600 2,600 2,570 2,570 2,000
2023/01/04 2,622 2,622 2,573 2,580 600

このページの先頭へ