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 |
---|---|---|---|---|---|
2024/04/24 | 2,459 | 2,475 | 2,459 | 2,475 | 1,100 |
2024/04/23 | 2,426 | 2,459 | 2,426 | 2,459 | 200 |
2024/04/22 | 2,459 | 2,464 | 2,451 | 2,451 | 900 |
2024/04/19 | 2,431 | 2,463 | 2,415 | 2,451 | 1,000 |
2024/04/18 | 2,414 | 2,447 | 2,411 | 2,447 | 500 |
2024/04/17 | 2,434 | 2,434 | 2,407 | 2,412 | 900 |
2024/04/16 | 2,460 | 2,465 | 2,435 | 2,435 | 1,100 |
2024/04/15 | 2,429 | 2,468 | 2,426 | 2,468 | 900 |
2024/04/12 | 2,424 | 2,447 | 2,422 | 2,435 | 1,200 |
2024/04/11 | 2,465 | 2,474 | 2,400 | 2,443 | 17,800 |
2024/04/10 | 2,588 | 2,588 | 2,565 | 2,565 | 800 |
2024/04/09 | 2,542 | 2,593 | 2,542 | 2,589 | 1,500 |
2024/04/08 | 2,596 | 2,690 | 2,504 | 2,540 | 8,000 |
2024/04/05 | 2,497 | 2,904 | 2,497 | 2,646 | 21,300 |
2024/04/04 | 2,458 | 2,600 | 2,418 | 2,497 | 8,100 |
2024/04/03 | 2,460 | 2,460 | 2,421 | 2,423 | 600 |
2024/04/02 | 2,477 | 2,477 | 2,410 | 2,410 | 700 |
2024/04/01 | 2,488 | 2,488 | 2,465 | 2,476 | 2,300 |
2024/03/29 | 2,397 | 2,397 | 2,379 | 2,397 | 800 |
2024/03/28 | 2,354 | 2,372 | 2,354 | 2,372 | 2,200 |
2024/03/27 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
2024/03/26 | 2,335 | 2,353 | 2,316 | 2,331 | 500 |
2024/03/25 | 2,347 | 2,354 | 2,335 | 2,335 | 1,300 |
2024/03/22 | 2,332 | 2,334 | 2,332 | 2,334 | 300 |
2024/03/21 | 2,341 | 2,350 | 2,341 | 2,341 | 900 |
2024/03/19 | 2,347 | 2,347 | 2,343 | 2,344 | 700 |
2024/03/18 | 2,319 | 2,330 | 2,302 | 2,330 | 900 |
2024/03/15 | 2,302 | 2,304 | 2,302 | 2,304 | 300 |
2024/03/14 | 2,301 | 2,305 | 2,298 | 2,305 | 1,400 |
2024/03/13 | 2,315 | 2,340 | 2,222 | 2,290 | 3,800 |
2024/03/12 | 2,278 | 2,307 | 2,274 | 2,307 | 700 |
2024/03/11 | 2,291 | 2,307 | 2,281 | 2,307 | 800 |
2024/03/08 | 2,314 | 2,323 | 2,291 | 2,322 | 1,100 |
2024/03/07 | 2,356 | 2,356 | 2,299 | 2,315 | 400 |
2024/03/06 | 2,289 | 2,356 | 2,280 | 2,356 | 2,700 |
2024/03/05 | 2,291 | 2,309 | 2,291 | 2,309 | 400 |
2024/03/04 | 2,309 | 2,309 | 2,290 | 2,291 | 2,000 |
2024/03/01 | 2,335 | 2,357 | 2,270 | 2,304 | 2,100 |
2024/02/29 | 2,371 | 2,371 | 2,330 | 2,335 | 700 |
2024/02/28 | 2,385 | 2,385 | 2,371 | 2,371 | 700 |
2024/02/27 | 2,410 | 2,420 | 2,410 | 2,410 | 2,500 |
2024/02/26 | 2,525 | 2,581 | 2,352 | 2,410 | 10,400 |
2024/02/22 | 2,730 | 2,730 | 2,330 | 2,485 | 51,200 |
2024/02/21 | 2,230 | 2,230 | 2,230 | 2,230 | 200 |
2024/02/20 | 2,227 | 2,227 | 2,211 | 2,211 | 400 |
2024/02/19 | 2,224 | 2,230 | 2,224 | 2,230 | 1,100 |
2024/02/16 | 2,205 | 2,230 | 2,204 | 2,230 | 1,600 |
2024/02/14 | 2,203 | 2,218 | 2,203 | 2,218 | 400 |
2024/02/13 | 2,203 | 2,203 | 2,203 | 2,203 | 500 |
2024/02/08 | 2,234 | 2,235 | 2,218 | 2,218 | 300 |
2024/02/07 | 2,240 | 2,245 | 2,233 | 2,233 | 600 |
2024/02/05 | 2,235 | 2,240 | 2,235 | 2,240 | 600 |
2024/02/02 | 2,235 | 2,235 | 2,235 | 2,235 | 200 |
2024/02/01 | 2,221 | 2,239 | 2,221 | 2,230 | 500 |
2024/01/31 | 2,225 | 2,235 | 2,225 | 2,235 | 400 |
2024/01/30 | 2,260 | 2,260 | 2,235 | 2,260 | 1,600 |
2024/01/29 | 2,219 | 2,261 | 2,219 | 2,261 | 2,100 |
2024/01/26 | 2,230 | 2,245 | 2,186 | 2,209 | 2,100 |
2024/01/25 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2024/01/24 | 2,211 | 2,211 | 2,211 | 2,211 | 200 |
2024/01/23 | 2,211 | 2,238 | 2,211 | 2,238 | 700 |
2024/01/22 | 2,220 | 2,240 | 2,220 | 2,240 | 600 |
2024/01/19 | 2,220 | 2,230 | 2,220 | 2,230 | 1,000 |
2024/01/18 | 2,260 | 2,260 | 2,214 | 2,214 | 700 |
2024/01/17 | 2,278 | 2,278 | 2,255 | 2,263 | 600 |
2024/01/16 | 2,388 | 2,388 | 2,256 | 2,281 | 1,100 |
2024/01/15 | 2,440 | 2,441 | 2,405 | 2,405 | 1,000 |
2024/01/12 | 2,376 | 2,440 | 2,351 | 2,439 | 2,600 |
2024/01/11 | 2,250 | 2,538 | 2,250 | 2,400 | 9,700 |
2024/01/10 | 2,194 | 2,200 | 2,155 | 2,200 | 1,800 |
2024/01/09 | 2,144 | 2,194 | 2,143 | 2,194 | 600 |
2024/01/05 | 2,108 | 2,144 | 2,108 | 2,144 | 300 |
2024/01/04 | 2,063 | 2,098 | 2,063 | 2,098 | 300 |
2023/12/29 | 2,030 | 2,063 | 2,030 | 2,063 | 500 |
2023/12/28 | 2,034 | 2,034 | 2,030 | 2,030 | 400 |
2023/12/27 | 2,043 | 2,058 | 2,030 | 2,031 | 1,800 |
2023/12/26 | 2,043 | 2,043 | 2,043 | 2,043 | 300 |
2023/12/25 | 2,052 | 2,052 | 2,042 | 2,042 | 1,100 |
2023/12/22 | 2,055 | 2,084 | 2,051 | 2,051 | 700 |
2023/12/21 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/12/20 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
2023/12/19 | 2,085 | 2,085 | 2,083 | 2,083 | 400 |
2023/12/18 | 2,100 | 2,100 | 2,100 | 2,100 | 300 |
2023/12/15 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
2023/12/14 | 2,120 | 2,120 | 2,105 | 2,105 | 600 |
2023/12/13 | 2,193 | 2,193 | 2,120 | 2,120 | 2,900 |
2023/12/12 | 2,101 | 2,154 | 2,101 | 2,154 | 1,200 |
2023/12/11 | 2,165 | 2,165 | 2,100 | 2,100 | 400 |
2023/12/08 | 2,130 | 2,130 | 2,130 | 2,130 | 200 |
2023/12/06 | 2,120 | 2,123 | 2,120 | 2,123 | 400 |
2023/12/05 | 2,092 | 2,117 | 2,092 | 2,117 | 600 |
2023/12/04 | 2,092 | 2,093 | 2,092 | 2,092 | 1,000 |
2023/12/01 | 2,096 | 2,096 | 2,085 | 2,092 | 800 |
2023/11/30 | 2,147 | 2,147 | 2,055 | 2,055 | 1,100 |
2023/11/29 | 2,030 | 2,100 | 2,030 | 2,100 | 500 |
2023/11/28 | 2,032 | 2,032 | 2,025 | 2,030 | 900 |
2023/11/27 | 2,066 | 2,066 | 2,031 | 2,042 | 3,700 |
2023/11/24 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
2023/11/22 | 2,040 | 2,065 | 2,030 | 2,064 | 800 |
2023/11/21 | 2,063 | 2,073 | 2,060 | 2,060 | 700 |
2023/11/20 | 2,063 | 2,063 | 2,063 | 2,063 | 300 |
2023/11/17 | 2,085 | 2,097 | 2,045 | 2,063 | 1,000 |
2023/11/15 | 2,080 | 2,080 | 2,075 | 2,075 | 300 |
2023/11/14 | 2,080 | 2,080 | 2,080 | 2,080 | 200 |
2023/11/13 | 2,075 | 2,075 | 2,075 | 2,075 | 300 |
2023/11/10 | 2,080 | 2,097 | 2,075 | 2,075 | 600 |
2023/11/09 | 2,114 | 2,114 | 2,114 | 2,114 | 100 |
2023/11/08 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
2023/11/07 | 2,128 | 2,128 | 2,128 | 2,128 | 100 |
2023/11/06 | 2,138 | 2,138 | 2,138 | 2,138 | 200 |
2023/11/01 | 2,138 | 2,138 | 2,138 | 2,138 | 300 |
2023/10/30 | 2,155 | 2,155 | 2,138 | 2,138 | 1,200 |
2023/10/27 | 2,100 | 2,115 | 2,088 | 2,115 | 1,100 |
2023/10/26 | 2,085 | 2,086 | 2,085 | 2,085 | 500 |
2023/10/25 | 2,077 | 2,080 | 2,077 | 2,080 | 400 |
2023/10/24 | 2,060 | 2,080 | 2,060 | 2,080 | 700 |
2023/10/20 | 2,076 | 2,095 | 2,076 | 2,080 | 300 |
2023/10/19 | 2,126 | 2,126 | 2,075 | 2,076 | 2,000 |
2023/10/18 | 2,136 | 2,136 | 2,120 | 2,130 | 300 |
2023/10/17 | 2,136 | 2,136 | 2,136 | 2,136 | 100 |
2023/10/16 | 2,160 | 2,160 | 2,120 | 2,124 | 2,600 |
2023/10/12 | 2,170 | 2,170 | 2,170 | 2,170 | 500 |
2023/10/10 | 2,161 | 2,185 | 2,161 | 2,170 | 500 |
2023/10/06 | 2,162 | 2,170 | 2,162 | 2,170 | 1,000 |
2023/10/05 | 2,200 | 2,241 | 2,200 | 2,200 | 1,500 |
2023/10/04 | 2,293 | 2,293 | 2,166 | 2,166 | 2,600 |
2023/10/03 | 2,398 | 2,398 | 2,201 | 2,300 | 5,200 |
2023/10/02 | 2,266 | 2,366 | 2,223 | 2,350 | 1,600 |
2023/09/29 | 2,269 | 2,269 | 2,269 | 2,269 | 100 |
2023/09/28 | 2,290 | 2,290 | 2,269 | 2,269 | 1,100 |
2023/09/27 | 2,230 | 2,290 | 2,230 | 2,290 | 400 |
2023/09/26 | 2,214 | 2,221 | 2,214 | 2,221 | 200 |
2023/09/25 | 2,232 | 2,232 | 2,201 | 2,201 | 500 |
2023/09/22 | 2,190 | 2,190 | 2,190 | 2,190 | 200 |
2023/09/21 | 2,211 | 2,211 | 2,190 | 2,190 | 500 |
2023/09/20 | 2,211 | 2,211 | 2,211 | 2,211 | 100 |
2023/09/19 | 2,205 | 2,234 | 2,205 | 2,234 | 200 |
2023/09/15 | 2,190 | 2,190 | 2,190 | 2,190 | 500 |
2023/09/13 | 2,195 | 2,195 | 2,195 | 2,195 | 100 |
2023/09/11 | 2,175 | 2,175 | 2,175 | 2,175 | 200 |
2023/09/08 | 2,195 | 2,195 | 2,195 | 2,195 | 300 |
2023/09/06 | 2,195 | 2,195 | 2,195 | 2,195 | 100 |
2023/09/05 | 2,195 | 2,195 | 2,161 | 2,161 | 200 |
2023/09/04 | 2,195 | 2,195 | 2,195 | 2,195 | 400 |
2023/09/01 | 2,195 | 2,195 | 2,195 | 2,195 | 200 |
2023/08/30 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
2023/08/29 | 2,220 | 2,220 | 2,169 | 2,182 | 2,400 |
2023/08/28 | 2,178 | 2,195 | 2,178 | 2,195 | 1,500 |
2023/08/25 | 2,161 | 2,178 | 2,160 | 2,178 | 400 |
2023/08/23 | 2,140 | 2,140 | 2,140 | 2,140 | 300 |
2023/08/22 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
2023/08/17 | 2,131 | 2,177 | 2,131 | 2,177 | 500 |
2023/08/07 | 2,161 | 2,162 | 2,161 | 2,162 | 500 |
2023/08/04 | 2,161 | 2,164 | 2,161 | 2,161 | 400 |
2023/08/03 | 2,189 | 2,189 | 2,189 | 2,189 | 400 |
2023/08/02 | 2,187 | 2,189 | 2,180 | 2,189 | 900 |
2023/08/01 | 2,180 | 2,195 | 2,180 | 2,187 | 2,400 |
2023/07/31 | 2,165 | 2,175 | 2,165 | 2,167 | 1,000 |
2023/07/28 | 2,166 | 2,166 | 2,165 | 2,166 | 1,100 |
2023/07/27 | 2,159 | 2,168 | 2,159 | 2,168 | 1,000 |
2023/07/26 | 2,159 | 2,168 | 2,159 | 2,159 | 1,100 |
2023/07/25 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2023/07/24 | 2,170 | 2,172 | 2,158 | 2,170 | 700 |
2023/07/21 | 2,180 | 2,180 | 2,170 | 2,170 | 1,000 |
2023/07/20 | 2,187 | 2,190 | 2,180 | 2,180 | 700 |
2023/07/19 | 2,210 | 2,210 | 2,190 | 2,205 | 3,000 |
2023/07/18 | 2,221 | 2,221 | 2,210 | 2,210 | 500 |
2023/07/14 | 2,221 | 2,221 | 2,221 | 2,221 | 100 |
2023/07/13 | 2,249 | 2,249 | 2,249 | 2,249 | 300 |
2023/07/12 | 2,299 | 2,299 | 2,299 | 2,299 | 2,400 |
2023/07/11 | 2,248 | 2,277 | 2,235 | 2,277 | 1,400 |
2023/07/10 | 2,206 | 2,230 | 2,206 | 2,230 | 400 |
2023/07/07 | 2,230 | 2,230 | 2,205 | 2,206 | 700 |
2023/07/06 | 2,255 | 2,279 | 2,250 | 2,250 | 600 |
2023/07/05 | 2,364 | 2,380 | 2,252 | 2,278 | 6,200 |
2023/07/04 | 2,540 | 2,830 | 2,359 | 2,374 | 38,800 |
2023/07/03 | 2,180 | 2,340 | 2,180 | 2,340 | 4,700 |
2023/06/30 | 2,151 | 2,170 | 2,150 | 2,170 | 600 |
2023/06/29 | 2,150 | 2,160 | 2,150 | 2,160 | 300 |
2023/06/28 | 2,150 | 2,150 | 2,150 | 2,150 | 400 |
2023/06/27 | 2,160 | 2,160 | 2,148 | 2,148 | 1,200 |
2023/06/26 | 2,149 | 2,160 | 2,145 | 2,160 | 600 |
2023/06/23 | 2,160 | 2,160 | 2,157 | 2,157 | 200 |
2023/06/22 | 2,157 | 2,160 | 2,151 | 2,160 | 700 |
2023/06/21 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2023/06/20 | 2,159 | 2,159 | 2,149 | 2,159 | 400 |
2023/06/19 | 2,170 | 2,170 | 2,149 | 2,149 | 700 |
2023/06/16 | 2,170 | 2,170 | 2,149 | 2,150 | 1,500 |
2023/06/15 | 2,185 | 2,200 | 2,174 | 2,180 | 1,100 |
2023/06/14 | 2,198 | 2,198 | 2,180 | 2,180 | 1,100 |
2023/06/13 | 2,210 | 2,220 | 2,150 | 2,150 | 1,900 |
2023/06/12 | 2,203 | 2,220 | 2,203 | 2,206 | 500 |
2023/06/09 | 2,210 | 2,220 | 2,203 | 2,203 | 300 |
2023/06/08 | 2,210 | 2,211 | 2,210 | 2,211 | 400 |
2023/06/07 | 2,221 | 2,230 | 2,202 | 2,230 | 800 |
2023/06/06 | 2,221 | 2,230 | 2,221 | 2,221 | 900 |
2023/06/05 | 2,250 | 2,250 | 2,216 | 2,220 | 600 |
2023/06/01 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2023/05/31 | 2,251 | 2,251 | 2,250 | 2,250 | 200 |
2023/05/30 | 2,251 | 2,251 | 2,251 | 2,251 | 200 |