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 |
|---|---|---|---|---|---|
| 2026/02/13 | 3,125 | 3,185 | 3,115 | 3,155 | 14,500 |
| 2026/02/12 | 3,115 | 3,140 | 3,075 | 3,125 | 15,700 |
| 2026/02/10 | 2,990 | 3,070 | 2,980 | 3,060 | 15,100 |
| 2026/02/09 | 2,954 | 2,980 | 2,950 | 2,980 | 6,100 |
| 2026/02/06 | 2,942 | 2,948 | 2,920 | 2,947 | 1,900 |
| 2026/02/05 | 2,943 | 2,954 | 2,936 | 2,950 | 2,600 |
| 2026/02/04 | 2,913 | 2,946 | 2,913 | 2,943 | 4,200 |
| 2026/02/03 | 2,924 | 2,928 | 2,917 | 2,926 | 2,900 |
| 2026/02/02 | 2,921 | 2,927 | 2,920 | 2,924 | 4,100 |
| 2026/01/30 | 2,939 | 2,939 | 2,921 | 2,927 | 3,800 |
| 2026/01/29 | 2,955 | 2,955 | 2,910 | 2,945 | 8,200 |
| 2026/01/28 | 2,962 | 2,971 | 2,936 | 2,955 | 6,700 |
| 2026/01/27 | 2,990 | 2,990 | 2,969 | 2,980 | 3,300 |
| 2026/01/26 | 2,960 | 3,020 | 2,956 | 2,991 | 9,900 |
| 2026/01/23 | 2,962 | 2,969 | 2,950 | 2,964 | 8,200 |
| 2026/01/22 | 2,962 | 2,962 | 2,953 | 2,961 | 8,300 |
| 2026/01/21 | 2,967 | 2,967 | 2,944 | 2,956 | 18,100 |
| 2026/01/20 | 2,962 | 3,005 | 2,960 | 2,986 | 96,100 |
| 2026/01/19 | 2,999 | 2,999 | 2,948 | 2,951 | 22,700 |
| 2026/01/16 | 3,005 | 3,025 | 2,977 | 2,999 | 14,800 |
| 2026/01/15 | 3,025 | 3,050 | 3,020 | 3,030 | 3,500 |
| 2026/01/14 | 3,080 | 3,080 | 3,015 | 3,025 | 10,400 |
| 2026/01/13 | 2,955 | 3,090 | 2,955 | 3,090 | 19,300 |
| 2026/01/09 | 2,914 | 3,030 | 2,914 | 2,942 | 9,100 |
| 2026/01/08 | 2,930 | 2,930 | 2,908 | 2,908 | 1,900 |
| 2026/01/07 | 2,925 | 2,930 | 2,891 | 2,926 | 2,000 |
| 2026/01/06 | 2,920 | 2,929 | 2,894 | 2,919 | 7,700 |
| 2026/01/05 | 2,960 | 2,960 | 2,901 | 2,906 | 5,200 |
| 2025/12/30 | 2,963 | 2,963 | 2,915 | 2,930 | 2,200 |
| 2025/12/29 | 2,900 | 2,933 | 2,900 | 2,915 | 3,500 |
| 2025/12/26 | 2,960 | 2,961 | 2,874 | 2,874 | 5,700 |
| 2025/12/25 | 2,861 | 2,950 | 2,861 | 2,910 | 9,000 |
| 2025/12/24 | 2,848 | 2,883 | 2,848 | 2,861 | 2,900 |
| 2025/12/23 | 2,904 | 2,933 | 2,821 | 2,846 | 7,900 |
| 2025/12/22 | 2,751 | 2,854 | 2,737 | 2,854 | 14,900 |
| 2025/12/19 | 2,677 | 2,719 | 2,657 | 2,717 | 4,300 |
| 2025/12/18 | 2,605 | 2,676 | 2,605 | 2,675 | 6,700 |
| 2025/12/17 | 2,629 | 2,639 | 2,600 | 2,605 | 9,000 |
| 2025/12/16 | 2,632 | 2,643 | 2,621 | 2,643 | 5,800 |
| 2025/12/15 | 2,625 | 2,646 | 2,623 | 2,632 | 5,000 |
| 2025/12/12 | 2,627 | 2,630 | 2,618 | 2,621 | 5,600 |
| 2025/12/11 | 2,621 | 2,627 | 2,612 | 2,627 | 3,900 |
| 2025/12/10 | 2,621 | 2,633 | 2,616 | 2,621 | 3,100 |
| 2025/12/09 | 2,625 | 2,643 | 2,614 | 2,624 | 3,100 |
| 2025/12/08 | 2,664 | 2,664 | 2,614 | 2,635 | 12,400 |
| 2025/12/05 | 2,691 | 2,691 | 2,655 | 2,684 | 3,900 |
| 2025/12/04 | 2,726 | 2,731 | 2,695 | 2,695 | 900 |
| 2025/12/03 | 2,736 | 2,736 | 2,692 | 2,692 | 2,000 |
| 2025/12/02 | 2,739 | 2,739 | 2,684 | 2,691 | 2,000 |
| 2025/12/01 | 2,740 | 2,743 | 2,726 | 2,727 | 1,500 |
| 2025/11/28 | 2,695 | 2,710 | 2,695 | 2,701 | 1,600 |
| 2025/11/27 | 2,704 | 2,717 | 2,689 | 2,689 | 5,300 |
| 2025/11/26 | 2,709 | 2,729 | 2,687 | 2,704 | 1,800 |
| 2025/11/25 | 2,669 | 2,700 | 2,667 | 2,691 | 4,100 |
| 2025/11/21 | 2,621 | 2,670 | 2,621 | 2,670 | 2,000 |
| 2025/11/20 | 2,649 | 2,649 | 2,620 | 2,621 | 700 |
| 2025/11/19 | 2,651 | 2,651 | 2,590 | 2,607 | 3,500 |
| 2025/11/18 | 2,669 | 2,669 | 2,617 | 2,651 | 4,200 |
| 2025/11/17 | 2,725 | 2,726 | 2,670 | 2,670 | 6,300 |
| 2025/11/14 | 2,748 | 2,748 | 2,721 | 2,724 | 600 |
| 2025/11/13 | 2,708 | 2,720 | 2,702 | 2,720 | 2,900 |
| 2025/11/12 | 2,688 | 2,709 | 2,669 | 2,708 | 2,600 |
| 2025/11/11 | 2,690 | 2,692 | 2,656 | 2,688 | 2,900 |
| 2025/11/10 | 2,662 | 2,694 | 2,662 | 2,691 | 1,800 |
| 2025/11/07 | 2,659 | 2,690 | 2,655 | 2,675 | 2,300 |
| 2025/11/06 | 2,650 | 2,684 | 2,641 | 2,684 | 4,200 |
| 2025/11/05 | 2,600 | 2,649 | 2,590 | 2,649 | 10,000 |
| 2025/11/04 | 2,653 | 2,654 | 2,600 | 2,607 | 9,000 |
| 2025/10/31 | 2,706 | 2,706 | 2,653 | 2,653 | 4,200 |
| 2025/10/30 | 2,718 | 2,718 | 2,656 | 2,656 | 8,300 |
| 2025/10/29 | 2,801 | 2,823 | 2,719 | 2,719 | 3,500 |
| 2025/10/28 | 2,865 | 2,867 | 2,780 | 2,801 | 5,700 |
| 2025/10/27 | 2,857 | 2,870 | 2,836 | 2,845 | 5,500 |
| 2025/10/24 | 2,835 | 2,858 | 2,835 | 2,857 | 3,300 |
| 2025/10/23 | 2,835 | 2,852 | 2,818 | 2,835 | 3,300 |
| 2025/10/22 | 2,833 | 2,852 | 2,832 | 2,838 | 4,000 |
| 2025/10/21 | 2,780 | 2,870 | 2,780 | 2,870 | 2,900 |
| 2025/10/20 | 2,785 | 2,793 | 2,760 | 2,780 | 5,500 |
| 2025/10/17 | 2,786 | 2,819 | 2,770 | 2,770 | 1,500 |
| 2025/10/16 | 2,826 | 2,826 | 2,781 | 2,803 | 2,800 |
| 2025/10/15 | 2,738 | 2,800 | 2,738 | 2,776 | 3,100 |
| 2025/10/14 | 2,799 | 2,817 | 2,708 | 2,748 | 14,000 |
| 2025/10/10 | 2,900 | 2,900 | 2,838 | 2,838 | 8,400 |
| 2025/10/09 | 2,940 | 2,940 | 2,890 | 2,890 | 9,700 |
| 2025/10/08 | 2,890 | 2,965 | 2,881 | 2,944 | 15,200 |
| 2025/10/07 | 2,973 | 2,973 | 2,854 | 2,880 | 35,400 |
| 2025/10/06 | 3,110 | 3,145 | 3,085 | 3,110 | 14,200 |
| 2025/10/03 | 3,020 | 3,070 | 3,020 | 3,060 | 3,700 |
| 2025/10/02 | 3,035 | 3,055 | 3,000 | 3,030 | 2,900 |
| 2025/10/01 | 3,140 | 3,140 | 3,020 | 3,080 | 1,900 |
| 2025/09/30 | 3,110 | 3,150 | 3,105 | 3,110 | 3,200 |
| 2025/09/29 | 3,105 | 3,140 | 3,105 | 3,110 | 1,200 |
| 2025/09/26 | 3,130 | 3,140 | 3,100 | 3,105 | 1,800 |
| 2025/09/25 | 3,150 | 3,150 | 3,110 | 3,145 | 1,100 |
| 2025/09/24 | 3,120 | 3,185 | 3,085 | 3,170 | 3,900 |
| 2025/09/22 | 3,105 | 3,105 | 3,075 | 3,095 | 1,400 |
| 2025/09/19 | 3,140 | 3,140 | 3,105 | 3,105 | 1,300 |
| 2025/09/18 | 3,110 | 3,150 | 3,105 | 3,150 | 1,000 |
| 2025/09/17 | 3,055 | 3,160 | 3,055 | 3,120 | 4,100 |
| 2025/09/16 | 3,020 | 3,185 | 3,020 | 3,070 | 5,400 |
| 2025/09/12 | 2,996 | 3,020 | 2,996 | 3,020 | 400 |
| 2025/09/11 | 3,040 | 3,040 | 2,996 | 3,040 | 2,200 |
| 2025/09/10 | 2,942 | 2,999 | 2,942 | 2,999 | 4,200 |
| 2025/09/09 | 3,040 | 3,065 | 3,005 | 3,005 | 5,600 |
| 2025/09/08 | 3,010 | 3,040 | 3,000 | 3,040 | 3,000 |
| 2025/09/05 | 3,005 | 3,050 | 2,990 | 3,010 | 2,100 |
| 2025/09/04 | 3,020 | 3,020 | 2,985 | 3,020 | 2,000 |
| 2025/09/03 | 3,060 | 3,080 | 3,000 | 3,000 | 4,500 |
| 2025/09/02 | 3,090 | 3,115 | 3,050 | 3,095 | 3,000 |
| 2025/09/01 | 3,070 | 3,070 | 3,030 | 3,040 | 2,700 |
| 2025/08/29 | 3,110 | 3,110 | 3,075 | 3,080 | 3,100 |
| 2025/08/28 | 3,105 | 3,110 | 3,040 | 3,110 | 3,700 |
| 2025/08/27 | 3,175 | 3,225 | 3,125 | 3,165 | 6,600 |
| 2025/08/26 | 3,210 | 3,295 | 3,175 | 3,175 | 4,900 |
| 2025/08/25 | 3,225 | 3,225 | 3,135 | 3,210 | 4,900 |
| 2025/08/22 | 3,350 | 3,355 | 3,230 | 3,230 | 3,000 |
| 2025/08/21 | 3,285 | 3,305 | 3,260 | 3,300 | 3,900 |
| 2025/08/20 | 3,220 | 3,300 | 3,200 | 3,300 | 9,500 |
| 2025/08/19 | 3,230 | 3,250 | 3,200 | 3,235 | 3,300 |
| 2025/08/18 | 3,255 | 3,270 | 3,220 | 3,260 | 3,600 |
| 2025/08/15 | 3,245 | 3,275 | 3,220 | 3,270 | 4,700 |
| 2025/08/14 | 3,215 | 3,230 | 3,205 | 3,230 | 3,800 |
| 2025/08/13 | 3,270 | 3,280 | 3,215 | 3,215 | 4,900 |
| 2025/08/12 | 3,195 | 3,250 | 3,175 | 3,250 | 5,000 |
| 2025/08/08 | 3,235 | 3,235 | 3,150 | 3,205 | 5,800 |
| 2025/08/07 | 3,215 | 3,230 | 3,180 | 3,230 | 3,700 |
| 2025/08/06 | 3,200 | 3,230 | 3,180 | 3,230 | 3,500 |
| 2025/08/05 | 3,175 | 3,230 | 3,155 | 3,180 | 5,100 |
| 2025/08/04 | 3,170 | 3,235 | 3,115 | 3,175 | 6,500 |
| 2025/08/01 | 3,145 | 3,280 | 3,115 | 3,240 | 11,900 |
| 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 |