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
2013/12/30 2,890 2,890 2,890 2,890 400
2013/12/25 2,803 2,803 2,780 2,790 700
2013/12/24 2,900 2,900 2,800 2,800 500
2013/12/17 2,900 2,900 2,900 2,900 400
2013/12/13 2,950 2,950 2,891 2,891 400
2013/12/12 3,075 3,075 3,000 3,000 1,400
2013/12/04 3,080 3,080 3,080 3,080 100
2013/12/03 3,030 3,030 3,000 3,010 800
2013/12/02 2,950 3,000 2,940 3,000 1,400
2013/11/29 2,950 2,950 2,940 2,940 700
2013/11/28 2,950 2,950 2,950 2,950 500
2013/11/25 2,850 2,850 2,850 2,850 200
2013/11/22 2,850 2,850 2,850 2,850 600
2013/11/21 2,850 2,850 2,850 2,850 400
2013/11/19 2,900 2,900 2,900 2,900 100
2013/11/15 2,830 2,896 2,830 2,830 500
2013/11/14 2,821 2,822 2,821 2,822 200
2013/11/05 2,813 2,813 2,813 2,813 300
2013/11/01 2,825 2,825 2,825 2,825 100
2013/10/31 2,840 2,840 2,840 2,840 100
2013/10/30 2,910 2,930 2,910 2,930 300
2013/10/29 2,900 2,900 2,900 2,900 400
2013/10/24 2,800 2,800 2,800 2,800 600
2013/10/22 2,800 2,800 2,800 2,800 100
2013/10/15 2,785 2,785 2,785 2,785 100
2013/10/09 2,803 2,803 2,803 2,803 100
2013/10/04 2,800 2,800 2,800 2,800 100
2013/10/03 2,800 2,800 2,800 2,800 100
2013/10/02 2,790 2,800 2,790 2,800 300
2013/10/01 2,982 2,982 2,982 2,982 300
2013/09/30 2,928 2,982 2,928 2,982 200
2013/09/27 2,828 2,828 2,828 2,828 400
2013/09/09 2,754 2,754 2,754 2,754 100
2013/09/05 2,820 2,820 2,820 2,820 1,100
2013/09/04 2,820 2,820 2,820 2,820 300
2013/09/03 2,800 2,800 2,800 2,800 200
2013/09/02 2,800 2,800 2,800 2,800 600
2013/08/30 2,820 2,820 2,820 2,820 700
2013/08/27 2,828 2,828 2,728 2,828 900
2013/08/26 2,827 2,828 2,827 2,828 200
2013/08/23 2,701 2,701 2,701 2,701 100
2013/08/22 2,800 2,800 2,800 2,800 400
2013/08/21 2,800 2,800 2,800 2,800 100
2013/08/20 2,800 2,800 2,800 2,800 500
2013/08/19 2,800 2,830 2,800 2,830 400
2013/08/16 2,801 2,801 2,800 2,800 200
2013/08/15 2,850 2,850 2,850 2,850 100
2013/08/09 2,850 2,850 2,850 2,850 200
2013/08/08 2,800 2,800 2,800 2,800 100
2013/08/06 2,800 2,800 2,800 2,800 300
2013/08/05 2,800 2,800 2,800 2,800 100
2013/07/31 2,700 2,700 2,700 2,700 400
2013/07/30 2,700 2,700 2,700 2,700 200
2013/07/24 2,740 2,740 2,600 2,600 700
2013/07/19 2,740 2,740 2,740 2,740 100
2013/07/16 2,830 2,830 2,830 2,830 900
2013/07/12 2,730 2,730 2,730 2,730 200
2013/07/05 2,730 2,730 2,730 2,730 200
2013/07/03 2,720 2,720 2,645 2,700 1,000
2013/07/02 2,720 2,720 2,720 2,720 500
2013/07/01 2,720 2,720 2,720 2,720 400
2013/06/28 2,738 2,739 2,738 2,738 2,500
2013/06/27 2,700 2,720 2,700 2,720 500
2013/06/26 2,711 2,711 2,685 2,685 400
2013/06/25 2,701 2,701 2,701 2,701 400
2013/06/18 2,700 2,700 2,700 2,700 100
2013/06/12 2,700 2,700 2,700 2,700 300
2013/06/10 2,700 2,700 2,700 2,700 200
2013/06/06 2,840 2,840 2,840 2,840 200
2013/06/04 2,930 2,930 2,930 2,930 200
2013/06/03 2,830 2,830 2,830 2,830 100
2013/05/30 2,830 2,830 2,830 2,830 100
2013/05/29 2,810 2,858 2,800 2,858 900
2013/05/27 2,858 2,858 2,858 2,858 600
2013/05/24 2,860 2,860 2,860 2,860 100
2013/05/23 2,899 2,899 2,861 2,861 700
2013/05/22 2,900 2,900 2,900 2,900 100
2013/05/21 2,900 2,900 2,900 2,900 100
2013/05/20 2,854 2,854 2,854 2,854 100
2013/05/17 2,900 2,900 2,900 2,900 100
2013/05/16 2,750 2,800 2,750 2,765 700
2013/05/15 2,900 2,900 2,900 2,900 100
2013/05/13 2,948 2,948 2,900 2,900 900
2013/05/09 2,851 2,900 2,851 2,900 500
2013/05/08 2,932 2,949 2,830 2,949 2,200
2013/05/07 2,766 2,880 2,766 2,832 1,100
2013/05/02 2,760 2,775 2,760 2,760 6,000
2013/05/01 2,775 2,775 2,773 2,775 1,000
2013/04/30 2,700 2,702 2,700 2,702 600
2013/04/26 2,750 2,750 2,700 2,700 300
2013/04/25 2,730 2,730 2,605 2,700 900
2013/04/23 2,785 2,785 2,785 2,785 400
2013/04/22 2,785 2,785 2,785 2,785 100
2013/04/18 2,725 2,725 2,725 2,725 100
2013/04/17 2,799 2,799 2,799 2,799 500
2013/04/16 2,720 2,720 2,715 2,715 500
2013/04/15 2,799 2,799 2,750 2,750 300
2013/04/12 2,800 2,800 2,717 2,717 600
2013/04/11 2,711 2,716 2,711 2,715 700
2013/04/10 2,710 2,710 2,710 2,710 100
2013/04/09 2,750 2,750 2,750 2,750 400
2013/04/08 2,750 2,880 2,680 2,721 2,100
2013/04/05 2,900 2,930 2,815 2,820 700
2013/04/04 2,855 2,855 2,855 2,855 100
2013/04/03 2,980 2,980 2,855 2,855 500
2013/04/01 3,000 3,000 2,890 2,980 1,300
2013/03/29 2,915 3,000 2,915 2,925 5,600
2013/03/28 2,880 2,880 2,880 2,880 300
2013/03/27 2,780 2,780 2,780 2,780 200
2013/03/26 2,900 2,900 2,780 2,780 400
2013/03/25 2,700 2,900 2,700 2,900 600
2013/03/22 2,680 2,738 2,680 2,738 200
2013/03/21 2,700 2,700 2,700 2,700 1,200
2013/03/19 2,700 2,700 2,700 2,700 600
2013/03/18 2,690 2,700 2,690 2,700 500
2013/03/15 2,640 2,640 2,640 2,640 100
2013/03/13 2,633 2,633 2,633 2,633 800
2013/03/12 2,650 2,694 2,650 2,694 200
2013/03/11 2,625 2,625 2,625 2,625 400
2013/03/08 2,631 2,636 2,622 2,622 600
2013/03/05 2,700 2,700 2,700 2,700 200
2013/03/01 2,620 2,620 2,610 2,610 200
2013/02/27 2,680 2,680 2,480 2,570 900
2013/02/26 2,630 2,680 2,630 2,680 500
2013/02/22 2,630 2,630 2,630 2,630 100
2013/02/21 2,700 2,700 2,630 2,630 900
2013/02/19 2,700 2,700 2,700 2,700 200
2013/02/15 2,680 2,680 2,680 2,680 100
2013/02/14 2,680 2,680 2,680 2,680 300
2013/02/12 2,680 2,680 2,680 2,680 100
2013/02/08 2,680 2,680 2,680 2,680 200
2013/02/07 2,685 2,685 2,685 2,685 200
2013/02/04 2,676 2,676 2,676 2,676 200
2013/01/28 2,750 2,750 2,700 2,700 1,000
2013/01/23 2,700 2,750 2,700 2,750 200
2013/01/18 2,650 2,650 2,626 2,626 500
2013/01/16 2,700 2,750 2,700 2,750 300
2013/01/11 2,700 2,700 2,700 2,700 100
2013/01/10 2,632 2,632 2,632 2,632 100
2013/01/08 2,640 2,640 2,640 2,640 100
2013/01/07 2,700 2,700 2,642 2,642 300

このページの先頭へ