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
2023/12/29 2,030 2,063 2,030 2,063 500
2023/12/28 2,034 2,034 2,030 2,030 400
2023/12/27 2,043 2,058 2,030 2,031 1,800
2023/12/26 2,043 2,043 2,043 2,043 300
2023/12/25 2,052 2,052 2,042 2,042 1,100
2023/12/22 2,055 2,084 2,051 2,051 700
2023/12/21 2,050 2,050 2,050 2,050 100
2023/12/20 2,050 2,050 2,050 2,050 300
2023/12/19 2,085 2,085 2,083 2,083 400
2023/12/18 2,100 2,100 2,100 2,100 300
2023/12/15 2,100 2,100 2,100 2,100 200
2023/12/14 2,120 2,120 2,105 2,105 600
2023/12/13 2,193 2,193 2,120 2,120 2,900
2023/12/12 2,101 2,154 2,101 2,154 1,200
2023/12/11 2,165 2,165 2,100 2,100 400
2023/12/08 2,130 2,130 2,130 2,130 200
2023/12/06 2,120 2,123 2,120 2,123 400
2023/12/05 2,092 2,117 2,092 2,117 600
2023/12/04 2,092 2,093 2,092 2,092 1,000
2023/12/01 2,096 2,096 2,085 2,092 800
2023/11/30 2,147 2,147 2,055 2,055 1,100
2023/11/29 2,030 2,100 2,030 2,100 500
2023/11/28 2,032 2,032 2,025 2,030 900
2023/11/27 2,066 2,066 2,031 2,042 3,700
2023/11/24 2,065 2,065 2,065 2,065 200
2023/11/22 2,040 2,065 2,030 2,064 800
2023/11/21 2,063 2,073 2,060 2,060 700
2023/11/20 2,063 2,063 2,063 2,063 300
2023/11/17 2,085 2,097 2,045 2,063 1,000
2023/11/15 2,080 2,080 2,075 2,075 300
2023/11/14 2,080 2,080 2,080 2,080 200
2023/11/13 2,075 2,075 2,075 2,075 300
2023/11/10 2,080 2,097 2,075 2,075 600
2023/11/09 2,114 2,114 2,114 2,114 100
2023/11/08 2,090 2,090 2,090 2,090 200
2023/11/07 2,128 2,128 2,128 2,128 100
2023/11/06 2,138 2,138 2,138 2,138 200
2023/11/01 2,138 2,138 2,138 2,138 300
2023/10/30 2,155 2,155 2,138 2,138 1,200
2023/10/27 2,100 2,115 2,088 2,115 1,100
2023/10/26 2,085 2,086 2,085 2,085 500
2023/10/25 2,077 2,080 2,077 2,080 400
2023/10/24 2,060 2,080 2,060 2,080 700
2023/10/20 2,076 2,095 2,076 2,080 300
2023/10/19 2,126 2,126 2,075 2,076 2,000
2023/10/18 2,136 2,136 2,120 2,130 300
2023/10/17 2,136 2,136 2,136 2,136 100
2023/10/16 2,160 2,160 2,120 2,124 2,600
2023/10/12 2,170 2,170 2,170 2,170 500
2023/10/10 2,161 2,185 2,161 2,170 500
2023/10/06 2,162 2,170 2,162 2,170 1,000
2023/10/05 2,200 2,241 2,200 2,200 1,500
2023/10/04 2,293 2,293 2,166 2,166 2,600
2023/10/03 2,398 2,398 2,201 2,300 5,200
2023/10/02 2,266 2,366 2,223 2,350 1,600
2023/09/29 2,269 2,269 2,269 2,269 100
2023/09/28 2,290 2,290 2,269 2,269 1,100
2023/09/27 2,230 2,290 2,230 2,290 400
2023/09/26 2,214 2,221 2,214 2,221 200
2023/09/25 2,232 2,232 2,201 2,201 500
2023/09/22 2,190 2,190 2,190 2,190 200
2023/09/21 2,211 2,211 2,190 2,190 500
2023/09/20 2,211 2,211 2,211 2,211 100
2023/09/19 2,205 2,234 2,205 2,234 200
2023/09/15 2,190 2,190 2,190 2,190 500
2023/09/13 2,195 2,195 2,195 2,195 100
2023/09/11 2,175 2,175 2,175 2,175 200
2023/09/08 2,195 2,195 2,195 2,195 300
2023/09/06 2,195 2,195 2,195 2,195 100
2023/09/05 2,195 2,195 2,161 2,161 200
2023/09/04 2,195 2,195 2,195 2,195 400
2023/09/01 2,195 2,195 2,195 2,195 200
2023/08/30 2,200 2,200 2,200 2,200 400
2023/08/29 2,220 2,220 2,169 2,182 2,400
2023/08/28 2,178 2,195 2,178 2,195 1,500
2023/08/25 2,161 2,178 2,160 2,178 400
2023/08/23 2,140 2,140 2,140 2,140 300
2023/08/22 2,155 2,155 2,155 2,155 100
2023/08/17 2,131 2,177 2,131 2,177 500
2023/08/07 2,161 2,162 2,161 2,162 500
2023/08/04 2,161 2,164 2,161 2,161 400
2023/08/03 2,189 2,189 2,189 2,189 400
2023/08/02 2,187 2,189 2,180 2,189 900
2023/08/01 2,180 2,195 2,180 2,187 2,400
2023/07/31 2,165 2,175 2,165 2,167 1,000
2023/07/28 2,166 2,166 2,165 2,166 1,100
2023/07/27 2,159 2,168 2,159 2,168 1,000
2023/07/26 2,159 2,168 2,159 2,159 1,100
2023/07/25 2,170 2,170 2,170 2,170 100
2023/07/24 2,170 2,172 2,158 2,170 700
2023/07/21 2,180 2,180 2,170 2,170 1,000
2023/07/20 2,187 2,190 2,180 2,180 700
2023/07/19 2,210 2,210 2,190 2,205 3,000
2023/07/18 2,221 2,221 2,210 2,210 500
2023/07/14 2,221 2,221 2,221 2,221 100
2023/07/13 2,249 2,249 2,249 2,249 300
2023/07/12 2,299 2,299 2,299 2,299 2,400
2023/07/11 2,248 2,277 2,235 2,277 1,400
2023/07/10 2,206 2,230 2,206 2,230 400
2023/07/07 2,230 2,230 2,205 2,206 700
2023/07/06 2,255 2,279 2,250 2,250 600
2023/07/05 2,364 2,380 2,252 2,278 6,200
2023/07/04 2,540 2,830 2,359 2,374 38,800
2023/07/03 2,180 2,340 2,180 2,340 4,700
2023/06/30 2,151 2,170 2,150 2,170 600
2023/06/29 2,150 2,160 2,150 2,160 300
2023/06/28 2,150 2,150 2,150 2,150 400
2023/06/27 2,160 2,160 2,148 2,148 1,200
2023/06/26 2,149 2,160 2,145 2,160 600
2023/06/23 2,160 2,160 2,157 2,157 200
2023/06/22 2,157 2,160 2,151 2,160 700
2023/06/21 2,150 2,150 2,150 2,150 100
2023/06/20 2,159 2,159 2,149 2,159 400
2023/06/19 2,170 2,170 2,149 2,149 700
2023/06/16 2,170 2,170 2,149 2,150 1,500
2023/06/15 2,185 2,200 2,174 2,180 1,100
2023/06/14 2,198 2,198 2,180 2,180 1,100
2023/06/13 2,210 2,220 2,150 2,150 1,900
2023/06/12 2,203 2,220 2,203 2,206 500
2023/06/09 2,210 2,220 2,203 2,203 300
2023/06/08 2,210 2,211 2,210 2,211 400
2023/06/07 2,221 2,230 2,202 2,230 800
2023/06/06 2,221 2,230 2,221 2,221 900
2023/06/05 2,250 2,250 2,216 2,220 600
2023/06/01 2,250 2,250 2,250 2,250 100
2023/05/31 2,251 2,251 2,250 2,250 200
2023/05/30 2,251 2,251 2,251 2,251 200
2023/05/29 2,290 2,290 2,260 2,290 2,200
2023/05/26 2,289 2,290 2,282 2,290 1,700
2023/05/25 2,280 2,280 2,280 2,280 500
2023/05/24 2,280 2,280 2,280 2,280 200
2023/05/23 2,265 2,265 2,265 2,265 400
2023/05/19 2,270 2,319 2,261 2,262 700
2023/05/17 2,320 2,320 2,270 2,270 500
2023/05/16 2,283 2,290 2,259 2,270 800
2023/05/15 2,301 2,301 2,279 2,281 1,000
2023/05/10 2,310 2,349 2,310 2,349 200
2023/05/09 2,315 2,320 2,315 2,320 200
2023/05/08 2,344 2,344 2,315 2,315 300
2023/05/02 2,310 2,344 2,310 2,344 500
2023/05/01 2,350 2,350 2,305 2,309 600
2023/04/28 2,350 2,350 2,350 2,350 200
2023/04/27 2,360 2,376 2,326 2,376 1,500
2023/04/26 2,395 2,395 2,360 2,360 700
2023/04/25 2,345 2,395 2,345 2,395 200
2023/04/21 2,345 2,345 2,345 2,345 100
2023/04/20 2,339 2,381 2,339 2,345 4,400
2023/04/18 2,330 2,330 2,330 2,330 200
2023/04/14 2,340 2,340 2,330 2,330 400
2023/04/13 2,340 2,340 2,340 2,340 100
2023/04/12 2,340 2,340 2,340 2,340 300
2023/04/11 2,380 2,380 2,380 2,380 100
2023/04/07 2,380 2,380 2,380 2,380 300
2023/04/06 2,415 2,415 2,380 2,380 500
2023/04/05 2,448 2,448 2,441 2,448 300
2023/04/03 2,410 2,450 2,410 2,450 500
2023/03/31 2,414 2,414 2,410 2,410 200
2023/03/30 2,415 2,415 2,415 2,415 500
2023/03/29 2,409 2,409 2,409 2,409 700
2023/03/28 2,449 2,449 2,449 2,449 300
2023/03/27 2,449 2,449 2,449 2,449 700
2023/03/24 2,410 2,449 2,410 2,449 200
2023/03/23 2,449 2,449 2,449 2,449 100
2023/03/17 2,450 2,450 2,450 2,450 100
2023/03/16 2,450 2,450 2,450 2,450 200
2023/03/14 2,478 2,478 2,450 2,450 300
2023/03/08 2,538 2,538 2,451 2,479 800
2023/03/07 2,538 2,538 2,538 2,538 100
2023/03/06 2,538 2,538 2,538 2,538 200
2023/03/03 2,588 2,588 2,588 2,588 200
2023/02/28 2,650 2,650 2,589 2,589 1,200
2023/02/27 2,600 2,600 2,600 2,600 400
2023/02/22 2,550 2,550 2,550 2,550 200
2023/02/21 2,576 2,576 2,576 2,576 300
2023/02/20 2,567 2,576 2,567 2,576 300
2023/02/16 2,700 2,700 2,650 2,650 300
2023/02/14 2,650 2,650 2,650 2,650 200
2023/02/10 2,600 2,600 2,563 2,600 600
2023/02/09 2,550 2,600 2,550 2,600 700
2023/02/08 2,500 2,550 2,500 2,550 300
2023/02/06 2,500 2,520 2,500 2,520 300
2023/02/03 2,550 2,550 2,522 2,522 400
2023/02/02 2,550 2,550 2,550 2,550 100
2023/02/01 2,550 2,550 2,550 2,550 200
2023/01/31 2,599 2,599 2,599 2,599 100
2023/01/27 2,664 2,664 2,610 2,610 1,300
2023/01/26 2,615 2,664 2,615 2,664 200
2023/01/25 2,615 2,615 2,615 2,615 100
2023/01/24 2,597 2,636 2,597 2,636 200
2023/01/23 2,560 2,597 2,560 2,597 400
2023/01/20 2,566 2,566 2,560 2,560 200
2023/01/19 2,610 2,610 2,610 2,610 100
2023/01/16 2,611 2,611 2,611 2,611 100
2023/01/13 2,611 2,611 2,611 2,611 100
2023/01/10 2,660 2,660 2,660 2,660 300
2023/01/05 2,660 2,660 2,660 2,660 200
2023/01/04 2,704 2,704 2,704 2,704 200

このページの先頭へ