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
2018/12/27 9,780 9,780 9,780 9,780 200
2018/12/12 9,780 9,780 9,780 9,780 500
2018/12/11 9,780 9,780 9,780 9,780 100
2018/12/10 9,780 9,780 9,780 9,780 100
2018/12/07 9,780 9,780 9,780 9,780 100
2018/12/06 9,780 9,780 9,780 9,780 100
2018/12/05 9,780 9,780 9,780 9,780 100
2018/12/04 9,780 9,780 9,780 9,780 100
2018/12/03 9,770 9,770 9,760 9,760 200
2018/11/30 9,760 9,760 9,760 9,760 500
2018/11/29 9,700 9,700 9,700 9,700 100
2018/11/28 8,430 8,500 8,430 8,500 200
2018/11/27 8,300 8,300 8,280 8,280 400
2018/11/26 8,000 8,000 8,000 8,000 200
2018/11/21 8,000 8,150 8,000 8,150 500
2018/11/19 8,100 8,100 8,000 8,000 300
2018/11/07 8,000 8,000 8,000 8,000 100
2018/11/06 8,010 8,010 8,010 8,010 100
2018/11/05 7,900 7,910 7,900 7,910 200
2018/11/02 7,900 7,900 7,900 7,900 100
2018/11/01 8,500 8,500 8,500 8,500 100
2018/10/31 8,530 8,530 8,500 8,500 200
2018/10/30 8,800 8,800 8,800 8,800 100
2018/10/29 9,300 9,300 9,000 9,000 400
2018/10/26 9,330 9,330 9,300 9,300 300
2018/10/22 9,420 9,420 9,420 9,420 100
2018/10/16 9,510 9,510 9,510 9,510 100
2018/10/12 9,890 9,890 9,890 9,890 100
2018/10/11 9,510 9,510 9,500 9,500 200
2018/10/10 9,600 9,600 9,600 9,600 100
2018/10/09 9,700 9,700 9,700 9,700 100
2018/10/04 9,880 9,960 9,700 9,700 800
2018/10/03 9,870 9,870 9,870 9,870 100
2018/10/02 9,700 9,700 9,700 9,700 300
2018/09/28 9,690 9,690 9,690 9,690 200
2018/09/21 9,650 9,650 9,650 9,650 300
2018/09/20 9,650 9,650 9,650 9,650 100
2018/09/19 9,650 9,650 9,650 9,650 100
2018/09/12 9,610 9,610 9,610 9,610 200
2018/08/28 9,740 9,740 9,500 9,500 300
2018/08/27 9,630 9,890 9,630 9,740 300
2018/08/24 9,630 9,630 9,630 9,630 200
2018/08/17 9,630 9,630 9,630 9,630 100
2018/08/14 9,900 9,900 9,900 9,900 100
2018/08/09 9,900 9,900 9,900 9,900 100
2018/08/02 9,750 9,750 9,750 9,750 100
2018/08/01 9,950 9,950 9,950 9,950 100
2018/07/31 9,400 9,400 9,400 9,400 200
2018/07/27 9,300 9,300 9,300 9,300 100
2018/07/26 9,300 9,300 9,300 9,300 100
2018/07/23 9,500 9,500 9,500 9,500 100
2018/07/20 9,600 9,600 9,600 9,600 100
2018/07/19 9,890 9,890 9,890 9,890 100
2018/07/13 9,890 9,890 9,890 9,890 400
2018/07/12 9,800 9,860 9,800 9,860 200
2018/07/11 9,700 9,700 9,700 9,700 100
2018/07/06 9,310 9,310 9,300 9,300 200
2018/07/03 9,550 9,550 9,550 9,550 200
2018/07/02 9,750 9,750 9,550 9,550 500
2018/06/29 9,900 9,900 9,900 9,900 100
2018/06/28 10,010 10,010 10,010 10,010 100
2018/06/27 10,010 10,010 10,010 10,010 100
2018/06/22 10,000 10,000 9,980 9,980 1,200
2018/06/21 11,500 11,500 11,500 11,500 100
2018/06/18 11,000 11,000 11,000 11,000 100
2018/06/14 11,000 11,000 11,000 11,000 100
2018/06/07 11,200 11,200 11,200 11,200 100
2018/06/06 11,880 11,880 11,580 11,800 400
2018/06/04 11,990 11,990 11,990 11,990 100
2018/06/01 11,600 12,100 11,600 11,990 300
2018/05/31 11,520 11,600 11,520 11,600 200
2018/05/30 11,900 11,900 11,410 11,410 700
2018/05/29 11,000 11,310 11,000 11,310 200
2018/05/28 10,190 10,500 10,190 10,500 200
2018/05/25 10,090 10,090 9,800 10,000 600
2018/05/24 11,000 11,000 10,980 10,990 300
2018/05/22 10,470 10,480 10,100 10,100 400
2018/05/21 10,000 10,000 10,000 10,000 100
2018/05/18 9,960 9,960 9,960 9,960 100
2018/05/16 9,230 9,680 9,230 9,680 300
2018/05/11 9,530 9,530 9,530 9,530 100
2018/05/09 9,110 9,110 9,100 9,100 200
2018/05/08 8,790 8,960 8,790 8,960 700
2018/05/07 8,700 8,700 8,700 8,700 100
2018/04/27 8,550 8,550 8,550 8,550 200
2018/04/26 8,880 8,900 8,550 8,550 600
2018/04/24 8,440 8,890 8,440 8,890 200
2018/04/11 8,440 8,440 8,440 8,440 100
2018/04/10 8,540 8,540 8,440 8,440 200
2018/04/09 9,500 9,500 9,130 9,130 200
2018/04/05 9,050 9,050 9,050 9,050 200
2018/04/03 9,000 9,000 9,000 9,000 100
2018/04/02 8,850 9,150 8,850 9,150 300
2018/03/30 9,150 9,150 8,700 8,850 500
2018/03/29 9,290 9,290 9,290 9,290 100
2018/03/27 9,790 9,810 9,740 9,740 400
2018/03/23 9,750 9,900 9,600 9,900 400
2018/03/20 10,000 10,300 10,000 10,300 200
2018/03/19 10,260 10,260 9,960 9,960 200
2018/03/15 10,510 10,510 10,500 10,500 200
2018/03/14 10,900 10,900 10,800 10,800 300
2018/03/13 10,500 10,500 10,270 10,270 500
2018/03/12 11,300 11,300 10,500 10,620 600
2018/03/05 11,880 11,880 11,880 11,880 100
2018/03/01 11,880 11,880 11,880 11,880 300
2018/02/28 11,620 11,620 11,620 11,620 200
2018/02/27 11,550 11,550 11,550 11,550 100
2018/02/26 11,020 11,350 11,020 11,350 400
2018/02/23 11,310 11,310 11,300 11,300 300
2018/02/22 11,010 11,010 11,010 11,010 100
2018/02/21 11,480 11,480 11,000 11,300 900
2018/02/20 11,780 11,780 11,480 11,780 300
2018/02/19 12,480 12,480 11,500 11,780 1,800
2018/02/16 13,140 13,140 12,890 12,890 300
2018/02/15 13,290 13,290 12,990 13,290 300
2018/02/14 12,990 13,290 12,990 13,290 200
2018/02/13 12,910 13,500 12,700 13,500 1,400
2018/02/09 12,510 12,810 12,510 12,610 500
2018/02/08 13,490 13,490 12,500 13,400 1,300
2018/02/07 11,000 13,500 11,000 12,300 5,300
2018/02/06 10,800 10,800 10,020 10,500 1,900
2018/02/05 12,410 12,410 11,500 12,000 1,100
2018/02/02 13,690 13,690 12,970 12,970 1,000
2018/02/01 13,370 14,000 13,300 13,600 1,900
2018/01/31 15,480 15,480 13,590 13,600 2,300
2018/01/30 17,420 17,420 15,100 16,000 2,900
2018/01/29 16,010 19,800 16,010 17,590 8,300
2018/01/26 13,300 15,800 13,300 15,800 2,700
2018/01/25 12,000 12,800 12,000 12,800 1,600
2018/01/24 11,370 12,200 11,370 11,800 1,400
2018/01/23 10,600 11,100 10,600 11,070 800
2018/01/22 9,560 10,000 9,560 10,000 200
2018/01/15 9,560 9,560 9,560 9,560 200
2018/01/11 9,250 9,550 9,250 9,550 200
2018/01/10 10,140 10,150 10,140 10,150 300
2018/01/09 9,950 10,750 9,950 10,150 1,000
2018/01/04 9,250 9,250 9,250 9,250 200

このページの先頭へ