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
2025/07/31 3,015 3,240 2,987 3,100 11,900
2025/07/30 3,065 3,090 3,010 3,020 5,400
2025/07/29 3,105 3,115 3,035 3,065 6,200
2025/07/28 3,090 3,105 3,065 3,080 3,500
2025/07/25 3,055 3,080 3,010 3,040 4,900
2025/07/24 3,055 3,090 3,000 3,030 7,500
2025/07/23 3,085 3,185 3,015 3,065 15,200
2025/07/22 3,270 3,270 3,060 3,085 23,000
2025/07/18 3,550 3,550 3,305 3,305 20,400
2025/07/17 3,960 3,960 3,535 3,550 21,600
2025/07/16 3,260 4,410 3,215 4,030 192,100
2025/07/15 3,110 3,750 2,890 3,750 59,700
2025/07/14 2,847 3,300 2,801 3,250 22,800
2025/07/11 2,668 2,950 2,640 2,800 23,000
2025/07/10 2,682 2,682 2,667 2,668 1,300
2025/07/09 2,650 2,705 2,650 2,682 5,800
2025/07/08 2,710 2,744 2,641 2,666 15,800
2025/07/07 2,678 2,828 2,671 2,800 12,700
2025/07/04 2,650 2,678 2,636 2,678 1,800
2025/07/03 2,651 2,651 2,633 2,650 1,400
2025/07/02 2,642 2,692 2,628 2,651 6,500
2025/07/01 2,649 2,667 2,628 2,667 2,000
2025/06/30 2,699 2,699 2,656 2,656 3,000
2025/06/27 2,635 2,668 2,635 2,668 3,200
2025/06/26 2,548 2,610 2,548 2,610 3,600
2025/06/25 2,496 2,548 2,496 2,548 2,800
2025/06/24 2,489 2,500 2,488 2,500 3,000
2025/06/23 2,505 2,505 2,457 2,457 2,400
2025/06/20 2,475 2,494 2,472 2,494 1,500
2025/06/19 2,452 2,473 2,452 2,470 500
2025/06/18 2,450 2,474 2,450 2,460 1,100
2025/06/17 2,430 2,450 2,430 2,450 1,100
2025/06/16 2,428 2,428 2,425 2,426 1,100
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

このページの先頭へ