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
2012/12/28 2,663 2,663 2,663 2,663 400
2012/12/21 2,563 2,563 2,563 2,563 400
2012/12/19 2,590 2,590 2,563 2,563 600
2012/12/18 2,590 2,590 2,590 2,590 500
2012/12/17 2,560 2,600 2,560 2,600 400
2012/12/14 2,710 2,710 2,710 2,710 300
2012/12/13 2,577 2,610 2,577 2,610 1,100
2012/12/10 2,510 2,510 2,477 2,477 1,000
2012/12/07 2,520 2,550 2,500 2,550 400
2012/12/05 2,510 2,550 2,510 2,550 400
2012/12/04 2,530 2,530 2,530 2,530 300
2012/12/03 2,466 2,466 2,466 2,466 100
2012/11/28 2,453 2,453 2,453 2,453 600
2012/11/21 2,353 2,353 2,353 2,353 200
2012/11/19 2,351 2,351 2,351 2,351 600
2012/11/13 2,365 2,365 2,365 2,365 200
2012/11/06 2,500 2,500 2,500 2,500 200
2012/11/05 2,435 2,435 2,435 2,435 200
2012/11/01 2,350 2,350 2,350 2,350 200
2012/10/30 2,410 2,410 2,410 2,410 500
2012/10/26 2,310 2,310 2,310 2,310 100
2012/10/22 2,350 2,350 2,310 2,310 300
2012/10/17 2,429 2,429 2,350 2,350 200
2012/10/16 2,331 2,331 2,331 2,331 100
2012/10/15 2,330 2,330 2,330 2,330 200
2012/10/12 2,330 2,330 2,330 2,330 100
2012/10/10 2,330 2,330 2,330 2,330 100
2012/10/04 2,375 2,375 2,375 2,375 300
2012/10/02 2,323 2,323 2,323 2,323 100
2012/10/01 2,440 2,440 2,310 2,310 500
2012/09/28 2,373 2,373 2,373 2,373 300
2012/09/11 2,273 2,273 2,273 2,273 400
2012/09/10 2,323 2,323 2,323 2,323 100
2012/09/07 2,332 2,332 2,332 2,332 600
2012/09/04 2,450 2,450 2,450 2,450 100
2012/09/03 2,350 2,350 2,350 2,350 300
2012/08/31 2,350 2,350 2,350 2,350 600
2012/08/29 2,390 2,390 2,390 2,390 700
2012/08/28 2,410 2,410 2,410 2,410 700
2012/08/24 2,310 2,310 2,310 2,310 900
2012/08/23 2,410 2,410 2,410 2,410 400
2012/08/21 2,310 2,310 2,310 2,310 600
2012/08/17 2,350 2,350 2,310 2,310 900
2012/08/10 2,450 2,450 2,450 2,450 100
2012/08/08 2,450 2,450 2,350 2,350 1,000
2012/08/07 2,450 2,450 2,450 2,450 200
2012/08/03 2,320 2,450 2,320 2,450 600
2012/08/02 2,300 2,321 2,300 2,321 300
2012/07/30 2,419 2,419 2,320 2,320 500
2012/07/19 2,382 2,382 2,382 2,382 100
2012/07/18 2,332 2,332 2,332 2,332 100
2012/07/17 2,431 2,431 2,431 2,431 1,000
2012/07/13 2,330 2,331 2,330 2,331 600
2012/07/12 2,230 2,230 2,230 2,230 600
2012/07/05 2,200 2,200 2,200 2,200 500
2012/07/03 2,300 2,300 2,300 2,300 600
2012/07/02 2,300 2,300 2,300 2,300 600
2012/06/29 2,455 2,455 2,300 2,300 2,800
2012/06/28 2,255 2,355 2,255 2,355 1,700
2012/06/27 2,155 2,155 2,155 2,155 100
2012/06/25 2,200 2,200 2,155 2,155 600
2012/06/22 2,160 2,160 2,160 2,160 100
2012/06/21 2,150 2,150 2,150 2,150 600
2012/06/20 2,151 2,151 2,151 2,151 200
2012/06/15 2,200 2,200 2,200 2,200 200
2012/06/13 2,150 2,151 2,150 2,151 800
2012/06/05 2,108 2,290 2,108 2,290 500
2012/06/01 2,058 2,108 2,058 2,108 400
2012/05/29 2,005 2,300 2,005 2,300 300
2012/05/29 1 -> 100.00 分割
2012/05/28 220,200 229,500 220,200 229,500 2
2012/05/25 230,000 230,000 230,000 230,000 3
2012/05/24 230,000 230,000 230,000 230,000 5
2012/05/23 231,000 231,500 231,000 231,500 3
2012/05/18 230,000 234,000 230,000 234,000 2
2012/05/15 226,000 226,000 220,000 221,000 5
2012/05/14 236,100 236,100 226,000 226,000 10
2012/05/11 226,100 226,100 226,100 226,100 5
2012/05/10 230,000 240,000 230,000 230,000 5
2012/05/09 230,000 230,000 230,000 230,000 8
2012/05/08 230,000 230,100 230,000 230,100 7
2012/05/07 236,000 236,000 233,000 233,000 6
2012/05/02 235,000 236,000 235,000 236,000 11
2012/05/01 226,100 235,000 226,100 235,000 3
2012/04/27 235,000 238,000 235,000 235,000 9
2012/04/26 235,000 235,000 235,000 235,000 7
2012/04/25 230,900 231,000 230,900 231,000 2
2012/04/24 226,000 229,000 226,000 229,000 4
2012/04/23 226,000 226,000 225,000 225,100 14
2012/04/20 226,000 226,000 226,000 226,000 10
2012/04/19 230,000 230,000 221,000 226,000 23
2012/04/13 226,500 233,200 226,500 233,200 8
2012/04/12 225,000 225,000 225,000 225,000 1
2012/04/11 225,000 229,000 225,000 229,000 3
2012/04/10 225,000 225,000 215,100 225,000 16
2012/04/09 229,000 229,000 215,000 225,000 13
2012/04/05 245,000 245,000 243,000 244,000 7
2012/04/04 247,000 250,000 240,000 242,000 42
2012/04/03 242,100 242,100 242,000 242,000 3
2012/04/02 239,000 242,000 238,000 242,000 19
2012/03/30 232,000 240,000 230,000 240,000 30
2012/03/29 223,300 230,000 223,100 230,000 7
2012/03/28 230,000 231,000 230,000 230,000 7
2012/03/27 230,000 230,000 228,900 228,900 15
2012/03/26 215,000 230,000 215,000 228,900 30
2012/03/23 214,000 214,000 212,000 212,000 5
2012/03/22 215,000 215,000 211,000 211,000 10
2012/03/19 208,000 210,000 208,000 210,000 9
2012/03/14 201,500 205,000 201,500 205,000 5
2012/03/13 204,000 205,000 203,500 205,000 24
2012/03/12 199,500 203,500 199,500 203,500 6
2012/03/08 198,000 199,000 197,500 199,000 8
2012/03/07 199,000 199,000 199,000 199,000 4
2012/03/06 201,800 201,800 198,100 199,900 5
2012/03/05 197,800 197,800 197,800 197,800 1
2012/03/02 197,000 197,000 197,000 197,000 1
2012/03/01 198,300 198,300 198,300 198,300 5
2012/02/29 198,300 198,300 198,300 198,300 2
2012/02/27 199,800 199,800 199,800 199,800 10
2012/02/24 199,800 199,800 199,800 199,800 1
2012/02/20 196,300 196,300 196,300 196,300 1
2012/02/17 200,900 200,900 200,000 200,000 2
2012/02/15 203,900 203,900 200,000 200,000 5
2012/02/13 198,700 199,000 198,700 199,000 3
2012/02/10 195,600 195,600 195,000 195,500 15
2012/02/09 195,000 195,800 195,000 195,800 11
2012/02/08 195,900 196,800 195,100 195,100 18
2012/02/07 198,500 198,500 198,500 198,500 2
2012/02/06 198,800 198,800 198,000 198,000 6
2012/02/03 199,000 199,000 198,500 198,600 12
2012/02/02 198,500 198,500 198,500 198,500 6
2012/02/01 199,000 199,000 199,000 199,000 4
2012/01/30 199,000 199,000 198,000 198,000 4
2012/01/27 200,200 200,200 200,100 200,100 20
2012/01/26 200,100 200,100 200,100 200,100 8
2012/01/24 200,000 200,000 199,900 200,000 9
2012/01/23 205,000 205,000 205,000 205,000 3
2012/01/12 210,000 210,000 210,000 210,000 4
2012/01/11 210,000 215,000 210,000 215,000 7
2012/01/10 205,000 205,000 205,000 205,000 5
2012/01/05 210,000 210,000 205,000 205,000 6
2012/01/04 215,000 215,000 215,000 215,000 5

このページの先頭へ