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
2022/12/30 2,704 2,704 2,704 2,704 100
2022/12/29 2,706 2,723 2,706 2,723 200
2022/12/28 2,783 2,784 2,783 2,784 1,000
2022/12/27 2,777 2,777 2,758 2,758 200
2022/12/26 2,701 2,701 2,701 2,701 100
2022/12/21 2,711 2,711 2,661 2,661 500
2022/12/16 2,780 2,780 2,711 2,761 600
2022/12/13 2,992 3,000 2,805 2,805 3,100
2022/12/12 2,840 2,942 2,840 2,942 400
2022/12/09 2,800 2,800 2,800 2,800 200
2022/12/06 2,800 2,800 2,800 2,800 900
2022/12/05 2,800 2,800 2,800 2,800 300
2022/11/29 2,800 2,800 2,800 2,800 1,900
2022/11/28 2,721 2,750 2,700 2,750 800
2022/11/25 2,700 2,711 2,700 2,700 500
2022/11/22 2,701 2,701 2,665 2,675 400
2022/11/21 2,649 2,680 2,649 2,680 200
2022/11/16 2,700 2,700 2,699 2,699 400
2022/11/10 2,689 2,699 2,689 2,699 300
2022/11/08 2,700 2,700 2,680 2,689 400
2022/11/07 2,700 2,700 2,700 2,700 100
2022/11/04 2,650 2,650 2,650 2,650 100
2022/10/28 2,650 2,650 2,650 2,650 1,700
2022/10/27 2,626 2,626 2,626 2,626 100
2022/10/24 2,576 2,576 2,576 2,576 100
2022/10/21 2,576 2,577 2,576 2,576 300
2022/10/04 2,510 2,595 2,510 2,595 300
2022/10/03 2,599 2,600 2,599 2,600 1,300
2022/09/28 2,600 2,600 2,600 2,600 900
2022/09/27 2,581 2,600 2,581 2,600 300
2022/09/26 2,600 2,600 2,550 2,550 500
2022/09/20 2,650 2,650 2,650 2,650 100
2022/09/16 2,650 2,650 2,650 2,650 200
2022/09/06 2,650 2,651 2,650 2,651 500
2022/09/05 2,649 2,649 2,649 2,649 200
2022/09/02 2,649 2,649 2,649 2,649 100
2022/08/30 2,728 2,728 2,728 2,728 900
2022/08/29 2,679 2,679 2,679 2,679 100
2022/08/26 2,711 2,711 2,628 2,629 1,100
2022/08/04 2,710 2,710 2,710 2,710 200
2022/07/28 2,660 2,660 2,660 2,660 100
2022/07/27 2,790 2,790 2,790 2,790 800
2022/07/14 2,790 2,790 2,790 2,790 200
2022/07/13 2,740 2,742 2,740 2,740 500
2022/07/12 2,660 2,690 2,660 2,690 1,000
2022/07/11 2,604 2,610 2,604 2,610 1,100
2022/07/05 2,604 2,604 2,604 2,604 200
2022/07/04 2,620 2,620 2,591 2,604 800
2022/07/01 2,571 2,571 2,571 2,571 100
2022/06/29 2,552 2,571 2,552 2,571 200
2022/06/28 2,668 2,668 2,629 2,629 900
2022/06/27 2,642 2,680 2,642 2,680 300
2022/06/24 2,592 2,592 2,592 2,592 200
2022/06/22 2,567 2,567 2,566 2,566 200
2022/06/21 2,616 2,616 2,616 2,616 100
2022/06/10 2,566 2,566 2,566 2,566 200
2022/06/06 2,615 2,615 2,615 2,615 100
2022/06/01 2,565 2,565 2,565 2,565 100
2022/05/31 2,666 2,666 2,666 2,666 100
2022/05/30 2,666 2,667 2,666 2,666 1,400
2022/05/27 2,615 2,616 2,615 2,616 1,400
2022/05/26 2,600 2,615 2,600 2,615 200
2022/05/25 2,564 2,580 2,564 2,580 300
2022/05/23 2,536 2,539 2,536 2,539 500
2022/05/12 2,525 2,525 2,525 2,525 200
2022/05/10 2,475 2,525 2,475 2,525 300
2022/05/06 2,504 2,504 2,500 2,500 400
2022/04/27 2,545 2,558 2,504 2,504 1,600
2022/04/26 2,540 2,545 2,511 2,545 1,600
2022/04/14 2,588 2,588 2,511 2,511 300
2022/04/12 2,638 2,638 2,638 2,638 200
2022/04/05 2,689 2,689 2,689 2,689 100
2022/04/04 2,740 2,740 2,619 2,619 1,900
2022/04/01 2,820 2,847 2,820 2,847 1,200
2022/03/29 2,570 2,570 2,570 2,570 200
2022/03/18 2,510 2,510 2,510 2,510 100
2022/03/17 2,510 2,510 2,510 2,510 100
2022/03/15 2,511 2,511 2,511 2,511 100
2022/03/11 2,510 2,510 2,510 2,510 100
2022/03/08 2,579 2,579 2,507 2,560 600
2022/03/04 2,867 2,867 2,782 2,782 900
2022/03/03 2,770 2,770 2,770 2,770 100
2022/03/02 2,680 2,720 2,680 2,720 400
2022/03/01 2,600 2,630 2,600 2,630 500
2022/02/28 2,550 2,550 2,550 2,550 200
2022/02/25 2,550 2,550 2,550 2,550 100
2022/02/24 2,563 2,563 2,563 2,563 100
2022/02/22 2,550 2,550 2,550 2,550 400
2022/02/21 2,550 2,550 2,550 2,550 200
2022/02/18 2,550 2,550 2,550 2,550 100
2022/02/17 2,550 2,550 2,550 2,550 100
2022/02/16 2,570 2,570 2,541 2,570 400
2022/02/04 2,570 2,570 2,570 2,570 200
2022/02/03 2,523 2,523 2,523 2,523 100
2022/02/02 2,480 2,507 2,480 2,496 300
2022/02/01 2,481 2,481 2,476 2,476 400
2022/01/28 2,480 2,496 2,431 2,431 1,700
2022/01/27 2,441 2,441 2,430 2,430 400
2022/01/25 2,435 2,435 2,430 2,430 200
2022/01/24 2,430 2,430 2,430 2,430 100
2022/01/21 2,545 2,545 2,460 2,460 200
2022/01/19 2,500 2,500 2,500 2,500 100
2022/01/17 2,530 2,530 2,530 2,530 100
2022/01/14 2,529 2,529 2,529 2,529 100
2022/01/13 2,520 2,520 2,520 2,520 100
2022/01/12 2,570 2,570 2,570 2,570 100
2022/01/05 2,556 2,556 2,556 2,556 400

このページの先頭へ