大研医器(7775)の株価時系列情報
大研医器(7775)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 |
---|---|---|---|---|---|
2024/04/18 | 550 | 554 | 548 | 551 | 27,800 |
2024/04/17 | 561 | 561 | 551 | 551 | 33,100 |
2024/04/16 | 560 | 564 | 558 | 561 | 64,100 |
2024/04/15 | 552 | 558 | 552 | 556 | 25,800 |
2024/04/12 | 557 | 560 | 555 | 556 | 26,900 |
2024/04/11 | 559 | 559 | 554 | 555 | 35,000 |
2024/04/10 | 554 | 561 | 552 | 560 | 30,500 |
2024/04/09 | 551 | 558 | 551 | 554 | 37,200 |
2024/04/08 | 555 | 555 | 548 | 550 | 35,700 |
2024/04/05 | 552 | 556 | 551 | 553 | 29,900 |
2024/04/04 | 548 | 557 | 547 | 555 | 26,100 |
2024/04/03 | 554 | 554 | 545 | 549 | 30,700 |
2024/04/02 | 555 | 556 | 548 | 552 | 67,900 |
2024/04/01 | 563 | 563 | 554 | 555 | 57,000 |
2024/03/29 | 570 | 570 | 555 | 555 | 84,400 |
2024/03/28 | 566 | 573 | 566 | 568 | 37,900 |
2024/03/27 | 582 | 585 | 578 | 581 | 62,500 |
2024/03/26 | 580 | 581 | 574 | 580 | 46,900 |
2024/03/25 | 575 | 581 | 572 | 579 | 61,900 |
2024/03/22 | 569 | 575 | 566 | 575 | 52,700 |
2024/03/21 | 569 | 569 | 565 | 568 | 40,600 |
2024/03/19 | 559 | 565 | 557 | 565 | 31,900 |
2024/03/18 | 560 | 561 | 554 | 558 | 47,700 |
2024/03/15 | 559 | 560 | 555 | 557 | 18,600 |
2024/03/14 | 559 | 559 | 553 | 558 | 23,600 |
2024/03/13 | 568 | 569 | 558 | 558 | 27,700 |
2024/03/12 | 553 | 570 | 552 | 568 | 62,300 |
2024/03/11 | 559 | 560 | 550 | 556 | 69,200 |
2024/03/08 | 552 | 562 | 551 | 559 | 44,400 |
2024/03/07 | 560 | 565 | 555 | 562 | 50,500 |
2024/03/06 | 549 | 564 | 548 | 560 | 80,600 |
2024/03/05 | 540 | 559 | 539 | 554 | 116,100 |
2024/03/04 | 560 | 560 | 544 | 544 | 99,100 |
2024/03/01 | 568 | 570 | 558 | 559 | 102,600 |
2024/02/29 | 559 | 586 | 557 | 572 | 258,200 |
2024/02/28 | 555 | 567 | 553 | 564 | 313,500 |
2024/02/27 | 524 | 529 | 524 | 526 | 45,600 |
2024/02/26 | 524 | 527 | 524 | 524 | 58,900 |
2024/02/22 | 523 | 524 | 521 | 523 | 43,100 |
2024/02/21 | 521 | 524 | 521 | 524 | 35,800 |
2024/02/20 | 529 | 532 | 518 | 522 | 158,800 |
2024/02/19 | 529 | 531 | 528 | 529 | 41,000 |
2024/02/16 | 534 | 534 | 527 | 527 | 80,900 |
2024/02/15 | 538 | 539 | 532 | 534 | 61,400 |
2024/02/14 | 531 | 536 | 530 | 536 | 59,400 |
2024/02/13 | 533 | 536 | 531 | 534 | 64,900 |
2024/02/09 | 530 | 535 | 529 | 530 | 48,200 |
2024/02/08 | 540 | 540 | 532 | 532 | 45,400 |
2024/02/07 | 533 | 542 | 531 | 541 | 49,700 |
2024/02/06 | 540 | 540 | 536 | 536 | 38,600 |
2024/02/05 | 546 | 546 | 540 | 542 | 44,300 |
2024/02/02 | 542 | 547 | 539 | 543 | 49,400 |
2024/02/01 | 540 | 549 | 536 | 547 | 136,700 |
2024/01/31 | 529 | 532 | 525 | 531 | 73,800 |
2024/01/30 | 528 | 530 | 525 | 525 | 142,100 |
2024/01/29 | 525 | 530 | 524 | 530 | 38,600 |
2024/01/26 | 525 | 525 | 521 | 521 | 56,700 |
2024/01/25 | 522 | 529 | 522 | 524 | 46,100 |
2024/01/24 | 523 | 527 | 518 | 522 | 70,700 |
2024/01/23 | 511 | 524 | 511 | 523 | 88,200 |
2024/01/22 | 505 | 511 | 505 | 510 | 40,700 |
2024/01/19 | 502 | 505 | 500 | 505 | 41,600 |
2024/01/18 | 503 | 505 | 501 | 502 | 28,500 |
2024/01/17 | 506 | 511 | 504 | 504 | 27,200 |
2024/01/16 | 507 | 508 | 503 | 505 | 32,500 |
2024/01/15 | 505 | 509 | 504 | 508 | 40,500 |
2024/01/12 | 510 | 511 | 501 | 503 | 110,900 |
2024/01/11 | 510 | 514 | 509 | 511 | 39,600 |
2024/01/10 | 510 | 513 | 509 | 511 | 44,500 |
2024/01/09 | 510 | 515 | 508 | 511 | 49,000 |
2024/01/05 | 511 | 511 | 507 | 508 | 53,400 |
2024/01/04 | 511 | 513 | 506 | 511 | 48,600 |
2023/12/29 | 508 | 516 | 506 | 513 | 60,000 |
2023/12/28 | 498 | 507 | 498 | 504 | 45,300 |
2023/12/27 | 490 | 495 | 490 | 495 | 40,600 |
2023/12/26 | 492 | 494 | 490 | 492 | 32,300 |
2023/12/25 | 492 | 493 | 489 | 490 | 40,300 |
2023/12/22 | 491 | 492 | 488 | 491 | 37,500 |
2023/12/21 | 493 | 493 | 489 | 492 | 20,600 |
2023/12/20 | 495 | 499 | 492 | 493 | 25,700 |
2023/12/19 | 491 | 496 | 488 | 496 | 28,000 |
2023/12/18 | 496 | 496 | 490 | 494 | 18,300 |
2023/12/15 | 499 | 499 | 493 | 494 | 24,200 |
2023/12/14 | 495 | 498 | 494 | 498 | 30,800 |
2023/12/13 | 498 | 498 | 495 | 495 | 15,800 |
2023/12/12 | 496 | 499 | 494 | 497 | 25,500 |
2023/12/11 | 496 | 500 | 495 | 499 | 42,900 |
2023/12/08 | 504 | 504 | 497 | 498 | 47,900 |
2023/12/07 | 504 | 506 | 504 | 504 | 17,700 |
2023/12/06 | 503 | 507 | 503 | 505 | 21,400 |
2023/12/05 | 509 | 509 | 502 | 503 | 34,400 |
2023/12/04 | 512 | 512 | 509 | 509 | 21,300 |
2023/12/01 | 516 | 518 | 511 | 512 | 28,000 |
2023/11/30 | 510 | 516 | 509 | 516 | 26,800 |
2023/11/29 | 514 | 516 | 510 | 510 | 26,300 |
2023/11/28 | 516 | 516 | 512 | 514 | 22,500 |
2023/11/27 | 521 | 521 | 514 | 516 | 30,500 |
2023/11/24 | 521 | 521 | 517 | 518 | 23,000 |
2023/11/22 | 518 | 521 | 517 | 518 | 25,500 |
2023/11/21 | 520 | 523 | 515 | 519 | 34,500 |
2023/11/20 | 528 | 528 | 520 | 520 | 42,300 |
2023/11/17 | 524 | 529 | 524 | 529 | 15,600 |
2023/11/16 | 527 | 529 | 523 | 523 | 24,800 |
2023/11/15 | 529 | 530 | 527 | 527 | 22,700 |
2023/11/14 | 528 | 532 | 528 | 530 | 20,100 |
2023/11/13 | 537 | 537 | 528 | 528 | 30,600 |
2023/11/10 | 534 | 534 | 530 | 534 | 24,200 |
2023/11/09 | 533 | 534 | 529 | 534 | 30,900 |
2023/11/08 | 531 | 534 | 527 | 530 | 37,500 |
2023/11/07 | 534 | 536 | 530 | 534 | 26,600 |
2023/11/06 | 534 | 541 | 531 | 537 | 33,300 |
2023/11/02 | 541 | 541 | 530 | 533 | 33,700 |
2023/11/01 | 536 | 542 | 534 | 534 | 34,000 |
2023/10/31 | 526 | 535 | 526 | 532 | 35,400 |
2023/10/30 | 533 | 533 | 527 | 527 | 100,100 |
2023/10/27 | 526 | 535 | 526 | 533 | 26,300 |
2023/10/26 | 532 | 532 | 527 | 529 | 22,300 |
2023/10/25 | 530 | 533 | 529 | 530 | 15,100 |
2023/10/24 | 526 | 532 | 521 | 530 | 30,900 |
2023/10/23 | 527 | 530 | 525 | 525 | 22,000 |
2023/10/20 | 525 | 532 | 525 | 529 | 23,300 |
2023/10/19 | 527 | 530 | 524 | 526 | 18,100 |
2023/10/18 | 532 | 532 | 526 | 532 | 27,200 |
2023/10/17 | 525 | 531 | 524 | 529 | 26,800 |
2023/10/16 | 528 | 529 | 521 | 524 | 50,900 |
2023/10/13 | 534 | 535 | 528 | 528 | 33,100 |
2023/10/12 | 535 | 535 | 530 | 532 | 24,000 |
2023/10/11 | 540 | 540 | 533 | 535 | 22,700 |
2023/10/10 | 530 | 540 | 530 | 540 | 37,300 |
2023/10/06 | 522 | 529 | 520 | 526 | 21,600 |
2023/10/05 | 514 | 522 | 514 | 521 | 24,300 |
2023/10/04 | 515 | 518 | 509 | 510 | 44,200 |
2023/10/03 | 519 | 521 | 515 | 517 | 27,700 |
2023/10/02 | 530 | 533 | 518 | 519 | 64,800 |
2023/09/29 | 533 | 536 | 529 | 531 | 35,600 |
2023/09/28 | 534 | 540 | 533 | 536 | 27,500 |
2023/09/27 | 542 | 545 | 535 | 545 | 50,000 |
2023/09/26 | 541 | 546 | 541 | 546 | 21,900 |
2023/09/25 | 548 | 548 | 542 | 542 | 67,100 |
2023/09/22 | 550 | 550 | 545 | 547 | 21,600 |
2023/09/21 | 545 | 550 | 544 | 548 | 31,500 |
2023/09/20 | 550 | 552 | 545 | 545 | 31,000 |
2023/09/19 | 555 | 555 | 545 | 550 | 48,000 |
2023/09/15 | 547 | 556 | 546 | 555 | 57,700 |
2023/09/14 | 551 | 551 | 548 | 550 | 17,800 |
2023/09/13 | 554 | 554 | 550 | 551 | 17,900 |
2023/09/12 | 547 | 553 | 547 | 553 | 13,300 |
2023/09/11 | 546 | 549 | 545 | 547 | 17,100 |
2023/09/08 | 546 | 549 | 541 | 548 | 33,600 |
2023/09/07 | 553 | 555 | 550 | 552 | 27,300 |
2023/09/06 | 552 | 557 | 552 | 555 | 26,300 |
2023/09/05 | 558 | 559 | 551 | 555 | 34,300 |
2023/09/04 | 563 | 563 | 553 | 558 | 66,000 |
2023/09/01 | 550 | 565 | 550 | 565 | 119,800 |
2023/08/31 | 549 | 550 | 546 | 547 | 54,400 |
2023/08/30 | 535 | 549 | 535 | 548 | 60,100 |
2023/08/29 | 540 | 540 | 535 | 540 | 20,400 |
2023/08/28 | 535 | 540 | 533 | 540 | 19,100 |
2023/08/25 | 531 | 535 | 529 | 531 | 26,000 |
2023/08/24 | 532 | 534 | 531 | 531 | 17,900 |
2023/08/23 | 531 | 533 | 529 | 531 | 19,400 |
2023/08/22 | 530 | 533 | 530 | 531 | 14,900 |
2023/08/21 | 536 | 541 | 530 | 530 | 52,600 |
2023/08/18 | 535 | 542 | 535 | 538 | 49,500 |
2023/08/17 | 541 | 542 | 534 | 537 | 48,700 |
2023/08/16 | 545 | 545 | 540 | 541 | 47,100 |
2023/08/15 | 541 | 545 | 538 | 545 | 41,200 |
2023/08/14 | 533 | 547 | 533 | 539 | 128,200 |
2023/08/10 | 534 | 534 | 526 | 532 | 56,100 |
2023/08/09 | 531 | 534 | 528 | 534 | 23,000 |
2023/08/08 | 531 | 535 | 528 | 531 | 27,000 |
2023/08/07 | 526 | 536 | 526 | 535 | 39,900 |
2023/08/04 | 530 | 534 | 527 | 529 | 35,900 |
2023/08/03 | 535 | 538 | 529 | 532 | 98,000 |
2023/08/02 | 531 | 540 | 529 | 537 | 97,100 |
2023/08/01 | 525 | 531 | 522 | 531 | 101,700 |
2023/07/31 | 520 | 528 | 517 | 521 | 94,100 |
2023/07/28 | 512 | 514 | 508 | 513 | 153,700 |
2023/07/27 | 516 | 516 | 511 | 514 | 29,300 |
2023/07/26 | 514 | 517 | 511 | 516 | 45,300 |
2023/07/25 | 509 | 515 | 509 | 513 | 55,500 |
2023/07/24 | 505 | 510 | 505 | 508 | 68,700 |
2023/07/21 | 506 | 508 | 503 | 506 | 49,300 |
2023/07/20 | 512 | 512 | 507 | 509 | 47,200 |
2023/07/19 | 512 | 514 | 509 | 513 | 42,900 |
2023/07/18 | 506 | 511 | 506 | 511 | 30,900 |
2023/07/14 | 507 | 509 | 500 | 505 | 39,300 |
2023/07/13 | 508 | 509 | 503 | 507 | 36,400 |
2023/07/12 | 509 | 511 | 505 | 506 | 40,800 |
2023/07/11 | 513 | 515 | 510 | 510 | 43,400 |
2023/07/10 | 510 | 515 | 509 | 510 | 41,300 |
2023/07/07 | 509 | 513 | 504 | 509 | 41,900 |
2023/07/06 | 515 | 518 | 509 | 509 | 37,400 |
2023/07/05 | 515 | 517 | 514 | 517 | 28,100 |
2023/07/04 | 524 | 524 | 517 | 517 | 36,500 |
2023/07/03 | 525 | 529 | 524 | 524 | 48,200 |
2023/06/30 | 521 | 526 | 521 | 524 | 55,700 |
2023/06/29 | 516 | 523 | 516 | 520 | 65,900 |
2023/06/28 | 511 | 515 | 510 | 515 | 45,000 |
2023/06/27 | 517 | 517 | 508 | 510 | 45,000 |