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

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
2022/12/30 448 452 448 449 32,200
2022/12/29 440 448 440 448 58,300
2022/12/28 443 446 443 446 59,800
2022/12/27 445 447 444 444 40,600
2022/12/26 449 449 443 444 64,100
2022/12/23 449 449 444 446 41,900
2022/12/22 443 445 441 445 41,500
2022/12/21 446 449 441 441 73,600
2022/12/20 451 455 445 446 128,800
2022/12/19 450 454 450 451 45,100
2022/12/16 452 456 452 453 29,300
2022/12/15 453 456 453 456 24,100
2022/12/14 453 455 453 454 34,400
2022/12/13 454 455 451 453 32,100
2022/12/12 452 454 451 452 41,900
2022/12/09 453 454 452 453 18,600
2022/12/08 452 452 449 452 74,500
2022/12/07 450 452 450 451 34,100
2022/12/06 452 454 451 451 26,600
2022/12/05 455 456 452 452 44,000
2022/12/02 457 457 454 454 38,000
2022/12/01 457 459 456 457 22,000
2022/11/30 460 461 456 456 35,600
2022/11/29 462 463 460 460 36,700
2022/11/28 464 465 463 463 33,500
2022/11/25 462 462 460 462 41,300
2022/11/24 458 461 458 460 45,300
2022/11/22 454 458 454 456 34,600
2022/11/21 455 458 453 453 43,600
2022/11/18 452 455 452 453 41,900
2022/11/17 453 454 451 452 37,400
2022/11/16 455 455 451 451 35,700
2022/11/15 457 457 454 454 46,300
2022/11/14 460 460 457 457 25,100
2022/11/11 462 463 459 462 57,900
2022/11/10 460 461 458 458 19,500
2022/11/09 460 461 459 461 21,900
2022/11/08 459 462 459 459 32,100
2022/11/07 460 460 453 457 42,100
2022/11/04 460 460 454 454 54,500
2022/11/02 463 468 460 461 195,200
2022/11/01 461 467 461 462 61,400
2022/10/31 458 464 456 460 95,100
2022/10/28 450 454 446 450 195,900
2022/10/27 453 456 451 455 40,500
2022/10/26 458 458 453 454 48,900
2022/10/25 447 453 444 452 81,100
2022/10/24 453 453 443 443 171,600
2022/10/21 454 457 450 455 29,000
2022/10/20 450 458 449 457 53,800
2022/10/19 454 454 451 454 46,000
2022/10/18 453 456 452 455 50,500
2022/10/17 455 455 449 451 104,000
2022/10/14 454 458 451 455 64,800
2022/10/13 459 459 452 452 73,700
2022/10/12 462 463 459 463 70,500
2022/10/11 467 469 462 464 60,800
2022/10/07 468 475 468 472 37,700
2022/10/06 472 476 471 472 45,200
2022/10/05 471 473 468 473 47,900
2022/10/04 468 471 466 471 34,100
2022/10/03 466 466 461 463 40,100
2022/09/30 465 468 464 466 41,400
2022/09/29 470 470 465 467 42,400
2022/09/28 466 475 465 475 91,700
2022/09/27 469 472 466 466 40,600
2022/09/26 470 472 467 467 79,400
2022/09/22 473 475 470 470 51,400
2022/09/21 473 474 471 473 24,500
2022/09/20 476 478 473 474 37,500
2022/09/16 477 478 475 475 27,100
2022/09/15 482 482 477 482 29,400
2022/09/14 480 483 477 480 34,100
2022/09/13 484 485 481 485 42,700
2022/09/12 488 488 483 485 62,400
2022/09/09 482 487 480 482 111,000
2022/09/08 474 478 473 478 56,800
2022/09/07 474 474 470 472 34,100
2022/09/06 478 479 474 474 48,800
2022/09/05 475 477 473 474 37,400
2022/09/02 474 480 470 479 79,600
2022/09/01 475 476 472 472 46,600
2022/08/31 475 478 474 477 36,400
2022/08/30 474 476 473 475 20,800
2022/08/29 474 474 471 472 42,800
2022/08/26 473 477 473 476 68,100
2022/08/25 472 474 470 474 41,200
2022/08/24 470 472 468 472 67,100
2022/08/23 468 470 467 470 71,100
2022/08/22 471 471 468 470 119,600
2022/08/19 472 474 470 473 61,700
2022/08/18 472 474 471 473 67,600
2022/08/17 473 476 471 474 102,300
2022/08/16 469 474 466 473 115,500
2022/08/15 469 469 466 467 81,300
2022/08/12 470 470 467 469 131,500
2022/08/10 467 470 466 470 69,700
2022/08/09 470 470 468 468 51,100
2022/08/08 471 472 468 469 132,700
2022/08/05 476 476 473 474 90,900
2022/08/04 477 478 475 476 54,500
2022/08/03 478 478 476 476 48,000
2022/08/02 479 480 477 477 31,600
2022/08/01 480 480 477 480 81,600
2022/07/29 482 483 478 479 51,900
2022/07/28 480 482 478 482 67,600
2022/07/27 480 480 478 479 46,500
2022/07/26 483 483 478 480 89,900
2022/07/25 481 482 479 482 29,600
2022/07/22 480 482 478 482 48,200
2022/07/21 480 482 478 481 41,700
2022/07/20 480 481 476 480 65,700
2022/07/19 478 480 476 480 34,600
2022/07/15 479 481 478 478 32,600
2022/07/14 479 481 478 481 20,200
2022/07/13 481 482 478 481 28,100
2022/07/12 482 483 478 483 35,500
2022/07/11 480 483 478 482 64,000
2022/07/08 482 484 478 478 67,200
2022/07/07 483 483 478 483 34,300
2022/07/06 485 491 478 481 133,700
2022/07/05 487 490 485 488 33,500
2022/07/04 492 492 487 491 11,300
2022/07/01 487 489 486 488 15,900
2022/06/30 490 492 487 487 29,800
2022/06/29 489 491 487 490 50,800
2022/06/28 488 491 487 490 25,300
2022/06/27 489 491 486 488 31,100
2022/06/24 493 493 488 488 28,000
2022/06/23 490 490 488 490 17,500
2022/06/22 494 495 485 488 28,700
2022/06/21 487 492 487 492 22,700
2022/06/20 491 491 485 485 23,500
2022/06/17 483 490 481 486 36,900
2022/06/16 500 500 487 489 123,700
2022/06/15 496 500 494 494 45,600
2022/06/14 496 499 496 496 36,700
2022/06/13 498 501 497 500 41,900
2022/06/10 501 503 499 499 87,400
2022/06/09 501 506 500 506 40,100
2022/06/08 508 510 504 506 51,200
2022/06/07 509 511 504 506 26,600
2022/06/06 507 517 506 513 28,000
2022/06/03 516 516 503 508 31,400
2022/06/02 521 521 508 514 27,000
2022/06/01 523 524 519 523 22,000
2022/05/31 522 525 516 523 29,300
2022/05/30 510 527 505 527 68,700
2022/05/27 504 504 500 503 12,400
2022/05/26 500 502 499 499 44,100
2022/05/25 505 507 500 502 30,900
2022/05/24 503 505 497 501 27,200
2022/05/23 504 510 504 508 14,800
2022/05/20 500 504 500 504 9,800
2022/05/19 498 507 497 503 19,600
2022/05/18 507 507 501 503 26,100
2022/05/17 516 516 492 494 99,500
2022/05/16 516 523 512 515 27,000
2022/05/13 507 517 506 514 23,100
2022/05/12 502 509 502 507 13,700
2022/05/11 502 508 502 506 7,600
2022/05/10 507 509 502 505 13,000
2022/05/09 515 515 509 509 18,300
2022/05/06 517 520 512 517 21,200
2022/05/02 512 520 511 520 13,500
2022/04/28 518 518 510 515 20,600
2022/04/27 501 517 499 517 46,600
2022/04/26 508 508 501 502 9,800
2022/04/25 505 508 501 501 17,400
2022/04/22 507 513 507 510 13,600
2022/04/21 520 523 514 515 23,900
2022/04/20 519 523 513 519 20,700
2022/04/19 513 520 509 517 21,600
2022/04/18 508 520 508 515 32,200
2022/04/15 510 510 502 505 16,300
2022/04/14 516 516 511 515 15,400
2022/04/13 495 520 494 520 80,400
2022/04/12 498 500 494 497 25,800
2022/04/11 503 504 498 502 37,000
2022/04/08 507 507 500 506 23,100
2022/04/07 510 510 501 502 27,600
2022/04/06 512 517 510 512 15,200
2022/04/05 519 519 513 514 18,300
2022/04/04 515 517 511 513 16,400
2022/04/01 511 513 509 510 15,100
2022/03/31 515 519 510 510 25,800
2022/03/30 515 521 511 521 23,800
2022/03/29 520 528 518 524 71,500
2022/03/28 529 529 519 519 67,900
2022/03/25 533 533 526 529 19,400
2022/03/24 523 533 521 533 19,600
2022/03/23 521 526 518 524 29,600
2022/03/22 528 528 512 518 39,600
2022/03/18 510 522 508 522 27,000
2022/03/17 510 517 510 510 45,300
2022/03/16 509 512 506 507 28,400
2022/03/15 510 516 507 507 61,100
2022/03/14 500 509 500 502 38,000
2022/03/11 512 520 505 505 59,000
2022/03/10 514 526 514 525 23,800
2022/03/09 514 516 505 505 22,800
2022/03/08 518 524 512 516 19,800
2022/03/07 520 520 512 515 24,600
2022/03/04 522 531 521 523 15,400
2022/03/03 526 529 522 522 15,200
2022/03/02 531 533 527 528 12,200
2022/03/01 531 535 530 534 23,600
2022/02/28 530 530 523 530 17,100
2022/02/25 532 532 522 530 15,000
2022/02/24 529 534 520 528 34,500
2022/02/22 523 532 520 527 30,800
2022/02/21 525 533 523 527 20,800
2022/02/18 526 530 525 527 7,700
2022/02/17 529 533 525 531 16,800
2022/02/16 534 534 527 529 12,500
2022/02/15 529 534 522 522 21,000
2022/02/14 536 536 527 529 28,000
2022/02/10 536 539 532 539 18,000
2022/02/09 534 537 529 532 21,800
2022/02/08 527 538 525 525 20,000
2022/02/07 520 530 520 527 28,500
2022/02/04 520 529 520 521 21,000
2022/02/03 524 529 520 520 32,200
2022/02/02 519 533 519 525 40,800
2022/02/01 523 527 520 522 10,000
2022/01/31 520 525 519 523 19,300
2022/01/28 512 522 511 519 17,400
2022/01/27 520 521 510 510 50,700
2022/01/26 519 525 519 519 11,100
2022/01/25 526 526 516 519 21,900
2022/01/24 527 529 518 529 10,300
2022/01/21 518 525 516 525 26,200
2022/01/20 520 530 518 521 28,500
2022/01/19 525 528 516 518 43,200
2022/01/18 535 535 525 525 25,300
2022/01/17 530 532 526 530 21,800
2022/01/14 541 541 528 528 73,700
2022/01/13 551 552 541 541 28,100
2022/01/12 548 554 546 552 22,300
2022/01/11 545 547 541 546 17,300
2022/01/07 543 547 538 543 31,600
2022/01/06 548 553 538 538 51,300
2022/01/05 558 559 551 554 19,900
2022/01/04 564 564 552 560 15,500

このページの先頭へ