メディカル一光グループ(3353)の株価時系列情報
メディカル一光グループ(3353)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,460 | 2,462 | 2,441 | 2,441 | 1,100 |
| 2025/06/12 | 2,460 | 2,460 | 2,459 | 2,459 | 400 |
| 2025/06/11 | 2,463 | 2,463 | 2,459 | 2,459 | 500 |
| 2025/06/10 | 2,448 | 2,465 | 2,435 | 2,463 | 2,600 |
| 2025/06/09 | 2,439 | 2,448 | 2,432 | 2,448 | 2,000 |
| 2025/06/06 | 2,450 | 2,450 | 2,410 | 2,439 | 2,200 |
| 2025/06/05 | 2,496 | 2,496 | 2,450 | 2,466 | 3,200 |
| 2025/06/04 | 2,474 | 2,496 | 2,463 | 2,496 | 2,100 |
| 2025/06/03 | 2,381 | 2,482 | 2,381 | 2,466 | 4,600 |
| 2025/06/02 | 2,352 | 2,372 | 2,352 | 2,372 | 1,900 |
| 2025/05/30 | 2,343 | 2,343 | 2,320 | 2,339 | 1,000 |
| 2025/05/29 | 2,332 | 2,345 | 2,332 | 2,340 | 800 |
| 2025/05/28 | 2,371 | 2,371 | 2,332 | 2,332 | 4,900 |
| 2025/05/27 | 2,318 | 2,328 | 2,318 | 2,321 | 3,600 |
| 2025/05/26 | 2,330 | 2,330 | 2,311 | 2,318 | 1,900 |
| 2025/05/23 | 2,327 | 2,344 | 2,327 | 2,328 | 1,000 |
| 2025/05/22 | 2,364 | 2,364 | 2,330 | 2,330 | 2,100 |
| 2025/05/21 | 2,368 | 2,368 | 2,354 | 2,365 | 300 |
| 2025/05/20 | 2,368 | 2,368 | 2,365 | 2,365 | 500 |
| 2025/05/19 | 2,353 | 2,370 | 2,349 | 2,370 | 2,500 |
| 2025/05/16 | 2,304 | 2,353 | 2,304 | 2,353 | 1,100 |
| 2025/05/15 | 2,339 | 2,346 | 2,320 | 2,345 | 1,600 |
| 2025/05/14 | 2,374 | 2,374 | 2,300 | 2,320 | 6,100 |
| 2025/05/13 | 2,385 | 2,389 | 2,375 | 2,375 | 2,100 |
| 2025/05/12 | 2,385 | 2,385 | 2,379 | 2,379 | 800 |
| 2025/05/09 | 2,384 | 2,398 | 2,379 | 2,379 | 2,100 |
| 2025/05/08 | 2,389 | 2,399 | 2,384 | 2,384 | 1,800 |
| 2025/05/07 | 2,375 | 2,388 | 2,375 | 2,388 | 1,900 |
| 2025/05/02 | 2,386 | 2,389 | 2,364 | 2,379 | 1,200 |
| 2025/05/01 | 2,380 | 2,393 | 2,359 | 2,386 | 3,300 |
| 2025/04/30 | 2,367 | 2,380 | 2,354 | 2,380 | 3,300 |
| 2025/04/28 | 2,339 | 2,358 | 2,339 | 2,356 | 6,200 |
| 2025/04/25 | 2,324 | 2,338 | 2,324 | 2,338 | 3,600 |
| 2025/04/24 | 2,306 | 2,324 | 2,305 | 2,324 | 2,300 |
| 2025/04/23 | 2,294 | 2,339 | 2,292 | 2,306 | 3,700 |
| 2025/04/22 | 2,270 | 2,290 | 2,270 | 2,290 | 2,000 |
| 2025/04/21 | 2,262 | 2,290 | 2,262 | 2,290 | 6,200 |
| 2025/04/18 | 2,235 | 2,264 | 2,235 | 2,260 | 6,800 |
| 2025/04/17 | 2,233 | 2,236 | 2,222 | 2,235 | 5,600 |
| 2025/04/16 | 2,215 | 2,231 | 2,206 | 2,231 | 9,100 |
| 2025/04/15 | 2,191 | 2,215 | 2,191 | 2,213 | 11,700 |
| 2025/04/14 | 2,152 | 2,205 | 2,152 | 2,191 | 89,600 |
| 2025/04/11 | 2,274 | 2,274 | 2,230 | 2,232 | 10,800 |
| 2025/04/10 | 2,317 | 2,317 | 2,267 | 2,274 | 10,500 |
| 2025/04/09 | 2,201 | 2,213 | 2,150 | 2,167 | 11,800 |
| 2025/04/08 | 2,205 | 2,240 | 2,205 | 2,230 | 19,900 |
| 2025/04/07 | 2,320 | 2,377 | 2,200 | 2,200 | 60,200 |
| 2025/04/04 | 2,156 | 2,175 | 2,120 | 2,120 | 4,200 |
| 2025/04/03 | 2,200 | 2,200 | 2,145 | 2,198 | 3,300 |
| 2025/04/02 | 2,270 | 2,270 | 2,240 | 2,240 | 400 |
| 2025/04/01 | 2,289 | 2,289 | 2,242 | 2,270 | 2,300 |
| 2025/03/31 | 2,320 | 2,339 | 2,292 | 2,339 | 2,200 |
| 2025/03/28 | 2,394 | 2,394 | 2,388 | 2,389 | 2,800 |
| 2025/03/27 | 2,269 | 2,395 | 2,269 | 2,394 | 3,800 |
| 2025/03/26 | 2,265 | 2,297 | 2,260 | 2,260 | 400 |
| 2025/03/25 | 2,236 | 2,250 | 2,236 | 2,250 | 3,300 |
| 2025/03/24 | 2,225 | 2,228 | 2,225 | 2,228 | 1,200 |
| 2025/03/21 | 2,191 | 2,230 | 2,191 | 2,225 | 7,300 |
| 2025/03/19 | 2,184 | 2,189 | 2,182 | 2,189 | 300 |
| 2025/03/18 | 2,182 | 2,184 | 2,182 | 2,184 | 900 |
| 2025/03/17 | 2,199 | 2,199 | 2,170 | 2,172 | 700 |
| 2025/03/11 | 2,150 | 2,215 | 2,150 | 2,215 | 2,900 |
| 2025/03/10 | 2,154 | 2,154 | 2,150 | 2,150 | 1,000 |
| 2025/03/07 | 2,183 | 2,183 | 2,183 | 2,183 | 100 |
| 2025/03/06 | 2,199 | 2,199 | 2,170 | 2,170 | 2,200 |
| 2025/03/05 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
| 2025/03/04 | 2,200 | 2,200 | 2,200 | 2,200 | 900 |
| 2025/03/03 | 2,202 | 2,202 | 2,200 | 2,200 | 500 |
| 2025/02/28 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2025/02/27 | 2,222 | 2,222 | 2,222 | 2,222 | 900 |
| 2025/02/26 | 2,220 | 2,230 | 2,205 | 2,230 | 1,200 |
| 2025/02/25 | 2,204 | 2,204 | 2,204 | 2,204 | 200 |
| 2025/02/21 | 2,202 | 2,212 | 2,202 | 2,212 | 700 |
| 2025/02/20 | 2,219 | 2,219 | 2,217 | 2,217 | 200 |
| 2025/02/19 | 2,230 | 2,230 | 2,220 | 2,220 | 200 |
| 2025/02/18 | 2,190 | 2,229 | 2,190 | 2,229 | 200 |
| 2025/02/17 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
| 2025/02/14 | 2,181 | 2,200 | 2,180 | 2,200 | 400 |
| 2025/02/13 | 2,201 | 2,201 | 2,200 | 2,200 | 800 |
| 2025/02/10 | 2,234 | 2,234 | 2,234 | 2,234 | 200 |
| 2025/02/07 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
| 2025/02/06 | 2,162 | 2,162 | 2,162 | 2,162 | 100 |
| 2025/02/05 | 2,174 | 2,174 | 2,154 | 2,154 | 400 |
| 2025/02/04 | 2,174 | 2,174 | 2,174 | 2,174 | 400 |
| 2025/02/03 | 2,216 | 2,216 | 2,200 | 2,200 | 400 |
| 2025/01/31 | 2,200 | 2,216 | 2,190 | 2,216 | 1,300 |
| 2025/01/30 | 2,209 | 2,209 | 2,159 | 2,200 | 1,200 |
| 2025/01/29 | 2,208 | 2,209 | 2,120 | 2,192 | 3,600 |
| 2025/01/28 | 2,208 | 2,208 | 2,181 | 2,200 | 1,900 |
| 2025/01/27 | 2,150 | 2,180 | 2,150 | 2,180 | 900 |
| 2025/01/24 | 2,143 | 2,143 | 2,143 | 2,143 | 400 |
| 2025/01/23 | 2,140 | 2,143 | 2,120 | 2,143 | 900 |
| 2025/01/22 | 2,144 | 2,144 | 2,144 | 2,144 | 100 |
| 2025/01/21 | 2,110 | 2,145 | 2,050 | 2,145 | 2,300 |
| 2025/01/20 | 2,150 | 2,150 | 2,150 | 2,150 | 500 |
| 2025/01/17 | 2,118 | 2,150 | 2,118 | 2,150 | 500 |
| 2025/01/16 | 2,125 | 2,125 | 2,118 | 2,118 | 400 |
| 2025/01/15 | 2,147 | 2,147 | 2,125 | 2,125 | 300 |
| 2025/01/14 | 2,160 | 2,160 | 2,110 | 2,147 | 2,000 |
| 2025/01/10 | 2,171 | 2,191 | 2,141 | 2,191 | 1,000 |
| 2025/01/09 | 2,142 | 2,190 | 2,133 | 2,171 | 2,000 |
| 2025/01/08 | 2,176 | 2,176 | 2,131 | 2,165 | 1,000 |
| 2025/01/07 | 2,181 | 2,181 | 2,111 | 2,161 | 2,300 |
| 2025/01/06 | 2,050 | 2,240 | 2,050 | 2,194 | 6,600 |
| 2024/12/30 | 2,053 | 2,063 | 2,014 | 2,049 | 4,100 |
| 2024/12/27 | 2,006 | 2,037 | 2,006 | 2,037 | 1,800 |
| 2024/12/26 | 1,997 | 2,000 | 1,997 | 2,000 | 500 |
| 2024/12/25 | 1,989 | 1,992 | 1,977 | 1,992 | 1,300 |
| 2024/12/23 | 1,984 | 1,992 | 1,978 | 1,992 | 1,400 |
| 2024/12/20 | 1,972 | 1,989 | 1,972 | 1,986 | 500 |
| 2024/12/19 | 1,962 | 1,979 | 1,962 | 1,972 | 2,200 |
| 2024/12/18 | 1,965 | 1,985 | 1,958 | 1,979 | 1,600 |
| 2024/12/17 | 1,937 | 1,965 | 1,932 | 1,965 | 4,100 |
| 2024/12/16 | 1,940 | 1,940 | 1,933 | 1,934 | 800 |
| 2024/12/13 | 1,948 | 1,960 | 1,932 | 1,934 | 4,600 |
| 2024/12/12 | 1,960 | 1,960 | 1,900 | 1,948 | 4,000 |
| 2024/12/11 | 2,020 | 2,020 | 1,932 | 1,970 | 18,100 |
| 2024/12/10 | 2,024 | 2,024 | 2,010 | 2,010 | 600 |
| 2024/12/09 | 2,007 | 2,018 | 2,007 | 2,009 | 1,300 |
| 2024/12/06 | 2,031 | 2,031 | 2,019 | 2,019 | 700 |
| 2024/12/05 | 2,071 | 2,071 | 2,016 | 2,031 | 4,500 |
| 2024/12/04 | 2,066 | 2,071 | 2,065 | 2,071 | 1,000 |
| 2024/12/03 | 2,065 | 2,070 | 2,065 | 2,066 | 1,100 |
| 2024/12/02 | 2,070 | 2,070 | 2,060 | 2,060 | 1,200 |
| 2024/11/29 | 2,075 | 2,081 | 2,060 | 2,061 | 1,300 |
| 2024/11/28 | 2,153 | 2,153 | 2,125 | 2,125 | 2,200 |
| 2024/11/27 | 2,108 | 2,135 | 2,108 | 2,134 | 1,800 |
| 2024/11/26 | 2,083 | 2,120 | 2,083 | 2,108 | 900 |
| 2024/11/25 | 2,063 | 2,090 | 2,063 | 2,081 | 400 |
| 2024/11/22 | 2,062 | 2,085 | 2,061 | 2,067 | 1,300 |
| 2024/11/21 | 2,084 | 2,084 | 2,050 | 2,050 | 200 |
| 2024/11/20 | 2,045 | 2,045 | 2,038 | 2,038 | 300 |
| 2024/11/19 | 2,095 | 2,095 | 2,095 | 2,095 | 100 |
| 2024/11/18 | 2,054 | 2,100 | 2,024 | 2,100 | 1,000 |
| 2024/11/15 | 2,055 | 2,055 | 2,047 | 2,054 | 500 |
| 2024/11/14 | 2,087 | 2,090 | 2,052 | 2,052 | 600 |
| 2024/11/13 | 2,104 | 2,104 | 2,087 | 2,087 | 900 |
| 2024/11/12 | 2,102 | 2,138 | 2,102 | 2,104 | 2,200 |
| 2024/11/11 | 2,102 | 2,103 | 2,101 | 2,102 | 900 |
| 2024/11/08 | 2,127 | 2,134 | 2,103 | 2,103 | 1,300 |
| 2024/11/07 | 2,130 | 2,141 | 2,107 | 2,127 | 1,500 |
| 2024/11/06 | 2,110 | 2,130 | 2,110 | 2,130 | 500 |
| 2024/11/05 | 2,140 | 2,140 | 2,110 | 2,110 | 300 |
| 2024/11/01 | 2,145 | 2,145 | 2,140 | 2,140 | 300 |
| 2024/10/31 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
| 2024/10/30 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2024/10/29 | 2,189 | 2,189 | 2,182 | 2,182 | 1,200 |
| 2024/10/28 | 2,103 | 2,151 | 2,103 | 2,151 | 1,100 |
| 2024/10/25 | 2,106 | 2,107 | 2,103 | 2,103 | 700 |
| 2024/10/24 | 2,109 | 2,110 | 2,105 | 2,106 | 2,100 |
| 2024/10/23 | 2,157 | 2,157 | 2,110 | 2,110 | 4,200 |
| 2024/10/22 | 2,185 | 2,185 | 2,157 | 2,157 | 700 |
| 2024/10/21 | 2,212 | 2,212 | 2,182 | 2,182 | 1,400 |
| 2024/10/18 | 2,230 | 2,230 | 2,210 | 2,212 | 2,900 |
| 2024/10/17 | 2,243 | 2,243 | 2,243 | 2,243 | 400 |
| 2024/10/16 | 2,256 | 2,264 | 2,243 | 2,243 | 900 |
| 2024/10/15 | 2,270 | 2,270 | 2,255 | 2,269 | 1,200 |
| 2024/10/11 | 2,241 | 2,282 | 2,240 | 2,270 | 1,000 |
| 2024/10/10 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
| 2024/10/09 | 2,341 | 2,341 | 2,225 | 2,280 | 3,700 |
| 2024/10/08 | 2,395 | 2,400 | 2,330 | 2,330 | 4,400 |
| 2024/10/07 | 2,390 | 2,443 | 2,355 | 2,440 | 2,700 |
| 2024/10/04 | 2,350 | 2,350 | 2,328 | 2,330 | 600 |
| 2024/10/03 | 2,360 | 2,361 | 2,311 | 2,350 | 1,200 |
| 2024/10/02 | 2,282 | 2,360 | 2,279 | 2,360 | 2,000 |
| 2024/10/01 | 2,340 | 2,340 | 2,290 | 2,310 | 1,900 |
| 2024/09/30 | 2,250 | 2,340 | 2,247 | 2,340 | 1,600 |
| 2024/09/27 | 2,299 | 2,299 | 2,264 | 2,299 | 2,000 |
| 2024/09/26 | 2,264 | 2,265 | 2,248 | 2,264 | 2,600 |
| 2024/09/25 | 2,266 | 2,266 | 2,264 | 2,266 | 800 |
| 2024/09/24 | 2,318 | 2,318 | 2,268 | 2,268 | 2,200 |
| 2024/09/20 | 2,318 | 2,318 | 2,318 | 2,318 | 600 |
| 2024/09/19 | 2,292 | 2,292 | 2,292 | 2,292 | 300 |
| 2024/09/18 | 2,249 | 2,293 | 2,249 | 2,293 | 600 |
| 2024/09/17 | 2,268 | 2,268 | 2,249 | 2,249 | 300 |
| 2024/09/13 | 2,248 | 2,268 | 2,248 | 2,268 | 600 |
| 2024/09/12 | 2,271 | 2,271 | 2,247 | 2,247 | 700 |
| 2024/09/11 | 2,289 | 2,289 | 2,250 | 2,271 | 800 |
| 2024/09/10 | 2,300 | 2,300 | 2,300 | 2,300 | 500 |
| 2024/09/06 | 2,348 | 2,358 | 2,300 | 2,300 | 1,800 |
| 2024/09/04 | 2,415 | 2,415 | 2,390 | 2,390 | 600 |
| 2024/09/03 | 2,492 | 2,492 | 2,442 | 2,442 | 600 |
| 2024/09/02 | 2,493 | 2,493 | 2,493 | 2,493 | 100 |
| 2024/08/28 | 2,574 | 2,574 | 2,490 | 2,518 | 1,800 |
| 2024/08/27 | 2,469 | 2,524 | 2,469 | 2,524 | 800 |
| 2024/08/26 | 2,454 | 2,454 | 2,454 | 2,454 | 300 |
| 2024/08/22 | 2,427 | 2,431 | 2,427 | 2,431 | 300 |
| 2024/08/21 | 2,421 | 2,421 | 2,421 | 2,421 | 200 |
| 2024/08/19 | 2,421 | 2,421 | 2,421 | 2,421 | 200 |
| 2024/08/16 | 2,546 | 2,546 | 2,421 | 2,421 | 3,100 |
| 2024/08/15 | 2,379 | 2,446 | 2,317 | 2,446 | 2,600 |
| 2024/08/14 | 2,335 | 2,376 | 2,327 | 2,375 | 1,800 |
| 2024/08/13 | 2,284 | 2,332 | 2,276 | 2,332 | 900 |
| 2024/08/09 | 2,274 | 2,274 | 2,264 | 2,269 | 700 |
| 2024/08/08 | 2,220 | 2,274 | 2,220 | 2,274 | 500 |
| 2024/08/07 | 2,290 | 2,300 | 2,250 | 2,270 | 1,000 |
| 2024/08/06 | 2,520 | 2,520 | 2,300 | 2,300 | 1,700 |
| 2024/08/05 | 2,589 | 2,589 | 2,260 | 2,406 | 3,800 |
| 2024/08/02 | 2,658 | 2,669 | 2,582 | 2,615 | 2,100 |
| 2024/08/01 | 2,703 | 2,708 | 2,670 | 2,708 | 500 |