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
2021/12/29 2,504 2,506 2,504 2,506 400
2021/12/28 2,550 2,554 2,550 2,554 1,300
2021/12/27 2,452 2,500 2,452 2,500 500
2021/12/23 2,451 2,452 2,451 2,451 300
2021/12/21 2,506 2,506 2,466 2,466 400
2021/12/20 2,469 2,509 2,456 2,506 800
2021/12/15 2,534 2,534 2,466 2,507 700
2021/12/14 2,685 2,685 2,584 2,584 2,200
2021/12/13 2,593 2,635 2,593 2,635 500
2021/12/10 2,536 2,588 2,468 2,588 800
2021/12/09 2,557 2,557 2,545 2,545 200
2021/12/08 2,510 2,535 2,510 2,531 400
2021/12/07 2,460 2,460 2,460 2,460 100
2021/12/06 2,471 2,489 2,426 2,489 700
2021/12/02 2,550 2,550 2,421 2,421 1,000
2021/12/01 2,463 2,500 2,463 2,500 600
2021/11/30 2,450 2,450 2,414 2,414 1,400
2021/11/29 2,383 2,400 2,383 2,400 1,800
2021/11/26 2,395 2,395 2,383 2,383 200
2021/11/24 2,430 2,430 2,389 2,400 1,700
2021/11/19 2,380 2,380 2,380 2,380 200
2021/11/17 2,406 2,436 2,380 2,380 1,200
2021/11/16 2,500 2,500 2,400 2,400 2,200
2021/11/12 2,551 2,551 2,551 2,551 100
2021/11/05 2,600 2,600 2,590 2,590 500
2021/11/04 2,677 2,677 2,600 2,600 1,200
2021/11/02 2,676 2,676 2,676 2,676 100
2021/11/01 2,708 2,708 2,687 2,687 600
2021/10/29 2,720 2,720 2,720 2,720 200
2021/10/28 2,760 2,760 2,760 2,760 300
2021/10/27 2,742 2,760 2,742 2,760 600
2021/10/26 2,725 2,742 2,725 2,742 200
2021/10/25 2,744 2,744 2,744 2,744 100
2021/10/19 2,745 2,745 2,745 2,745 100
2021/10/18 2,723 2,745 2,723 2,745 300
2021/10/07 2,700 2,700 2,700 2,700 100
2021/10/05 2,724 2,724 2,724 2,724 100
2021/10/04 2,869 2,869 2,730 2,730 1,000
2021/10/01 2,800 2,878 2,800 2,869 500
2021/09/30 2,769 2,799 2,769 2,799 400
2021/09/28 2,720 2,720 2,720 2,720 1,300
2021/09/27 2,721 2,746 2,702 2,740 500
2021/09/24 2,709 2,709 2,700 2,700 200
2021/09/22 2,680 2,680 2,680 2,680 200
2021/09/17 2,700 2,710 2,700 2,710 300
2021/09/15 2,690 2,700 2,690 2,700 400
2021/09/14 2,740 2,740 2,740 2,740 300
2021/09/13 2,736 2,740 2,736 2,740 300
2021/09/10 2,780 2,780 2,780 2,780 300
2021/09/03 2,780 2,780 2,780 2,780 100
2021/09/02 2,784 2,784 2,784 2,784 100
2021/09/01 2,741 2,741 2,741 2,741 100
2021/08/31 2,790 2,791 2,790 2,790 600
2021/08/30 2,760 2,760 2,760 2,760 900
2021/08/27 2,759 2,760 2,730 2,730 400
2021/08/25 2,711 2,711 2,711 2,711 200
2021/08/24 2,750 2,750 2,750 2,750 100
2021/08/20 2,800 2,800 2,710 2,710 600
2021/08/19 2,760 2,760 2,760 2,760 100
2021/08/04 2,804 2,810 2,804 2,810 200
2021/08/03 2,764 2,764 2,764 2,764 200
2021/08/02 2,810 2,810 2,764 2,764 400
2021/07/30 2,764 2,765 2,764 2,764 300
2021/07/28 2,809 2,809 2,809 2,809 200
2021/07/27 2,743 2,760 2,743 2,760 700
2021/07/26 2,732 2,760 2,732 2,743 400
2021/07/21 2,730 2,730 2,730 2,730 400
2021/07/20 2,810 2,810 2,780 2,780 300
2021/07/16 2,800 2,800 2,800 2,800 300
2021/07/15 2,840 2,840 2,810 2,810 200
2021/07/14 2,890 2,890 2,890 2,890 100
2021/07/12 2,895 2,895 2,895 2,895 1,400
2021/07/09 2,821 2,845 2,820 2,845 900
2021/07/08 2,813 2,820 2,813 2,820 200
2021/07/07 2,862 2,862 2,812 2,812 1,300
2021/07/06 2,932 2,932 2,862 2,884 2,100
2021/07/05 2,841 2,882 2,841 2,882 600
2021/07/02 2,832 2,832 2,831 2,831 200
2021/07/01 2,836 2,836 2,836 2,836 200
2021/06/29 2,915 2,915 2,886 2,886 700
2021/06/28 2,872 2,872 2,868 2,868 300
2021/06/25 2,809 2,822 2,809 2,822 600
2021/06/22 2,860 2,861 2,859 2,859 300
2021/06/16 3,000 3,000 2,949 2,949 1,100
2021/06/15 2,799 2,799 2,799 2,799 200
2021/06/07 2,765 2,765 2,765 2,765 200
2021/06/03 2,765 2,766 2,765 2,765 300
2021/05/27 2,765 2,765 2,765 2,765 2,100
2021/05/25 2,799 2,815 2,765 2,765 400
2021/05/24 2,755 2,774 2,755 2,774 200
2021/05/21 2,730 2,753 2,730 2,753 400
2021/05/19 2,701 2,751 2,701 2,727 400
2021/05/18 2,710 2,731 2,710 2,731 300
2021/05/17 2,850 2,850 2,710 2,710 1,200
2021/05/13 2,800 2,800 2,800 2,800 100
2021/05/12 2,810 2,810 2,765 2,765 500
2021/05/07 2,851 2,860 2,810 2,860 1,000
2021/05/06 2,900 2,900 2,900 2,900 100
2021/04/28 2,900 2,900 2,900 2,900 600
2021/04/27 2,876 2,876 2,870 2,870 200
2021/04/23 2,870 2,870 2,850 2,850 400
2021/04/22 2,870 2,870 2,870 2,870 200
2021/04/21 2,930 2,930 2,870 2,870 400
2021/04/20 2,902 2,930 2,880 2,880 1,700
2021/04/14 2,951 2,951 2,951 2,951 100
2021/04/13 2,994 2,994 2,951 2,951 900
2021/04/12 2,959 2,986 2,959 2,986 200
2021/04/09 2,953 2,953 2,945 2,945 400
2021/04/07 2,961 2,961 2,953 2,953 500
2021/04/06 2,953 2,999 2,953 2,999 300
2021/04/05 2,971 2,971 2,952 2,952 800
2021/04/02 3,000 3,030 2,970 2,970 1,000
2021/04/01 2,950 3,000 2,950 3,000 700
2021/03/29 2,990 2,990 2,990 2,990 1,000
2021/03/26 2,989 2,990 2,975 2,990 600
2021/03/25 2,989 2,989 2,989 2,989 200
2021/03/24 2,989 2,989 2,989 2,989 200
2021/03/23 2,995 2,995 2,995 2,995 100
2021/03/22 2,995 2,995 2,995 2,995 300
2021/03/19 2,945 2,995 2,945 2,995 700
2021/03/18 2,945 2,945 2,945 2,945 100
2021/03/16 3,015 3,015 3,015 3,015 200
2021/03/15 2,930 2,935 2,930 2,935 300
2021/03/12 2,940 2,980 2,930 2,980 900
2021/03/11 3,020 3,020 2,990 2,990 500
2021/03/10 3,055 3,055 3,055 3,055 200
2021/03/09 3,070 3,140 3,005 3,140 1,700
2021/03/08 3,180 3,180 3,180 3,180 100
2021/03/03 3,280 3,320 3,180 3,180 1,000
2021/03/02 3,200 3,300 3,200 3,230 700
2021/03/01 3,080 3,150 3,080 3,150 1,300
2021/02/26 3,110 3,110 2,930 3,010 2,400
2021/02/25 3,350 3,350 3,150 3,150 2,800
2021/02/25 1 -> 2.00 分割
2021/02/24 6,940 7,000 6,900 7,000 900
2021/02/22 6,890 6,940 6,890 6,940 300
2021/02/19 6,900 6,900 6,900 6,900 200
2021/02/18 6,880 6,880 6,880 6,880 600
2021/02/16 6,970 6,970 6,900 6,900 1,000
2021/02/15 7,080 7,100 7,080 7,100 300
2021/02/12 6,990 6,990 6,990 6,990 100
2021/02/10 6,990 6,990 6,900 6,900 400
2021/02/09 7,010 7,010 7,000 7,000 300
2021/02/08 7,140 7,140 7,000 7,000 700
2021/02/05 7,080 7,150 7,060 7,150 400
2021/02/04 7,100 7,200 7,080 7,180 400
2021/02/03 7,280 7,280 7,200 7,200 600
2021/02/02 7,200 7,200 7,200 7,200 200
2021/02/01 7,010 7,200 7,010 7,200 800
2021/01/29 7,210 7,280 7,070 7,070 400
2021/01/28 7,090 7,210 7,070 7,210 900
2021/01/27 7,540 7,600 6,800 7,090 2,900
2021/01/26 7,250 7,570 7,250 7,540 2,700
2021/01/25 7,050 7,250 7,010 7,250 3,900
2021/01/22 9,340 9,340 6,850 6,850 42,600
2021/01/21 7,840 7,840 7,840 7,840 200
2021/01/04 6,840 6,840 6,840 6,840 100

このページの先頭へ