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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,053 | 2,063 | 2,014 | 2,049 | 4,100 |
| 2024/12/27 | 2,006 | 2,037 | 2,006 | 2,037 | 1,800 |
| 2024/12/26 | 1,997 | 2,000 | 1,997 | 2,000 | 500 |
| 2024/12/25 | 1,989 | 1,992 | 1,977 | 1,992 | 1,300 |
| 2024/12/23 | 1,984 | 1,992 | 1,978 | 1,992 | 1,400 |
| 2024/12/20 | 1,972 | 1,989 | 1,972 | 1,986 | 500 |
| 2024/12/19 | 1,962 | 1,979 | 1,962 | 1,972 | 2,200 |
| 2024/12/18 | 1,965 | 1,985 | 1,958 | 1,979 | 1,600 |
| 2024/12/17 | 1,937 | 1,965 | 1,932 | 1,965 | 4,100 |
| 2024/12/16 | 1,940 | 1,940 | 1,933 | 1,934 | 800 |
| 2024/12/13 | 1,948 | 1,960 | 1,932 | 1,934 | 4,600 |
| 2024/12/12 | 1,960 | 1,960 | 1,900 | 1,948 | 4,000 |
| 2024/12/11 | 2,020 | 2,020 | 1,932 | 1,970 | 18,100 |
| 2024/12/10 | 2,024 | 2,024 | 2,010 | 2,010 | 600 |
| 2024/12/09 | 2,007 | 2,018 | 2,007 | 2,009 | 1,300 |
| 2024/12/06 | 2,031 | 2,031 | 2,019 | 2,019 | 700 |
| 2024/12/05 | 2,071 | 2,071 | 2,016 | 2,031 | 4,500 |
| 2024/12/04 | 2,066 | 2,071 | 2,065 | 2,071 | 1,000 |
| 2024/12/03 | 2,065 | 2,070 | 2,065 | 2,066 | 1,100 |
| 2024/12/02 | 2,070 | 2,070 | 2,060 | 2,060 | 1,200 |
| 2024/11/29 | 2,075 | 2,081 | 2,060 | 2,061 | 1,300 |
| 2024/11/28 | 2,153 | 2,153 | 2,125 | 2,125 | 2,200 |
| 2024/11/27 | 2,108 | 2,135 | 2,108 | 2,134 | 1,800 |
| 2024/11/26 | 2,083 | 2,120 | 2,083 | 2,108 | 900 |
| 2024/11/25 | 2,063 | 2,090 | 2,063 | 2,081 | 400 |
| 2024/11/22 | 2,062 | 2,085 | 2,061 | 2,067 | 1,300 |
| 2024/11/21 | 2,084 | 2,084 | 2,050 | 2,050 | 200 |
| 2024/11/20 | 2,045 | 2,045 | 2,038 | 2,038 | 300 |
| 2024/11/19 | 2,095 | 2,095 | 2,095 | 2,095 | 100 |
| 2024/11/18 | 2,054 | 2,100 | 2,024 | 2,100 | 1,000 |
| 2024/11/15 | 2,055 | 2,055 | 2,047 | 2,054 | 500 |
| 2024/11/14 | 2,087 | 2,090 | 2,052 | 2,052 | 600 |
| 2024/11/13 | 2,104 | 2,104 | 2,087 | 2,087 | 900 |
| 2024/11/12 | 2,102 | 2,138 | 2,102 | 2,104 | 2,200 |
| 2024/11/11 | 2,102 | 2,103 | 2,101 | 2,102 | 900 |
| 2024/11/08 | 2,127 | 2,134 | 2,103 | 2,103 | 1,300 |
| 2024/11/07 | 2,130 | 2,141 | 2,107 | 2,127 | 1,500 |
| 2024/11/06 | 2,110 | 2,130 | 2,110 | 2,130 | 500 |
| 2024/11/05 | 2,140 | 2,140 | 2,110 | 2,110 | 300 |
| 2024/11/01 | 2,145 | 2,145 | 2,140 | 2,140 | 300 |
| 2024/10/31 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
| 2024/10/30 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2024/10/29 | 2,189 | 2,189 | 2,182 | 2,182 | 1,200 |
| 2024/10/28 | 2,103 | 2,151 | 2,103 | 2,151 | 1,100 |
| 2024/10/25 | 2,106 | 2,107 | 2,103 | 2,103 | 700 |
| 2024/10/24 | 2,109 | 2,110 | 2,105 | 2,106 | 2,100 |
| 2024/10/23 | 2,157 | 2,157 | 2,110 | 2,110 | 4,200 |
| 2024/10/22 | 2,185 | 2,185 | 2,157 | 2,157 | 700 |
| 2024/10/21 | 2,212 | 2,212 | 2,182 | 2,182 | 1,400 |
| 2024/10/18 | 2,230 | 2,230 | 2,210 | 2,212 | 2,900 |
| 2024/10/17 | 2,243 | 2,243 | 2,243 | 2,243 | 400 |
| 2024/10/16 | 2,256 | 2,264 | 2,243 | 2,243 | 900 |
| 2024/10/15 | 2,270 | 2,270 | 2,255 | 2,269 | 1,200 |
| 2024/10/11 | 2,241 | 2,282 | 2,240 | 2,270 | 1,000 |
| 2024/10/10 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
| 2024/10/09 | 2,341 | 2,341 | 2,225 | 2,280 | 3,700 |
| 2024/10/08 | 2,395 | 2,400 | 2,330 | 2,330 | 4,400 |
| 2024/10/07 | 2,390 | 2,443 | 2,355 | 2,440 | 2,700 |
| 2024/10/04 | 2,350 | 2,350 | 2,328 | 2,330 | 600 |
| 2024/10/03 | 2,360 | 2,361 | 2,311 | 2,350 | 1,200 |
| 2024/10/02 | 2,282 | 2,360 | 2,279 | 2,360 | 2,000 |
| 2024/10/01 | 2,340 | 2,340 | 2,290 | 2,310 | 1,900 |
| 2024/09/30 | 2,250 | 2,340 | 2,247 | 2,340 | 1,600 |
| 2024/09/27 | 2,299 | 2,299 | 2,264 | 2,299 | 2,000 |
| 2024/09/26 | 2,264 | 2,265 | 2,248 | 2,264 | 2,600 |
| 2024/09/25 | 2,266 | 2,266 | 2,264 | 2,266 | 800 |
| 2024/09/24 | 2,318 | 2,318 | 2,268 | 2,268 | 2,200 |
| 2024/09/20 | 2,318 | 2,318 | 2,318 | 2,318 | 600 |
| 2024/09/19 | 2,292 | 2,292 | 2,292 | 2,292 | 300 |
| 2024/09/18 | 2,249 | 2,293 | 2,249 | 2,293 | 600 |
| 2024/09/17 | 2,268 | 2,268 | 2,249 | 2,249 | 300 |
| 2024/09/13 | 2,248 | 2,268 | 2,248 | 2,268 | 600 |
| 2024/09/12 | 2,271 | 2,271 | 2,247 | 2,247 | 700 |
| 2024/09/11 | 2,289 | 2,289 | 2,250 | 2,271 | 800 |
| 2024/09/10 | 2,300 | 2,300 | 2,300 | 2,300 | 500 |
| 2024/09/06 | 2,348 | 2,358 | 2,300 | 2,300 | 1,800 |
| 2024/09/04 | 2,415 | 2,415 | 2,390 | 2,390 | 600 |
| 2024/09/03 | 2,492 | 2,492 | 2,442 | 2,442 | 600 |
| 2024/09/02 | 2,493 | 2,493 | 2,493 | 2,493 | 100 |
| 2024/08/28 | 2,574 | 2,574 | 2,490 | 2,518 | 1,800 |
| 2024/08/27 | 2,469 | 2,524 | 2,469 | 2,524 | 800 |
| 2024/08/26 | 2,454 | 2,454 | 2,454 | 2,454 | 300 |
| 2024/08/22 | 2,427 | 2,431 | 2,427 | 2,431 | 300 |
| 2024/08/21 | 2,421 | 2,421 | 2,421 | 2,421 | 200 |
| 2024/08/19 | 2,421 | 2,421 | 2,421 | 2,421 | 200 |
| 2024/08/16 | 2,546 | 2,546 | 2,421 | 2,421 | 3,100 |
| 2024/08/15 | 2,379 | 2,446 | 2,317 | 2,446 | 2,600 |
| 2024/08/14 | 2,335 | 2,376 | 2,327 | 2,375 | 1,800 |
| 2024/08/13 | 2,284 | 2,332 | 2,276 | 2,332 | 900 |
| 2024/08/09 | 2,274 | 2,274 | 2,264 | 2,269 | 700 |
| 2024/08/08 | 2,220 | 2,274 | 2,220 | 2,274 | 500 |
| 2024/08/07 | 2,290 | 2,300 | 2,250 | 2,270 | 1,000 |
| 2024/08/06 | 2,520 | 2,520 | 2,300 | 2,300 | 1,700 |
| 2024/08/05 | 2,589 | 2,589 | 2,260 | 2,406 | 3,800 |
| 2024/08/02 | 2,658 | 2,669 | 2,582 | 2,615 | 2,100 |
| 2024/08/01 | 2,703 | 2,708 | 2,670 | 2,708 | 500 |
| 2024/07/30 | 2,716 | 2,716 | 2,714 | 2,714 | 1,000 |
| 2024/07/29 | 2,688 | 2,703 | 2,688 | 2,693 | 800 |
| 2024/07/26 | 2,656 | 2,688 | 2,656 | 2,688 | 300 |
| 2024/07/25 | 2,660 | 2,666 | 2,650 | 2,666 | 900 |
| 2024/07/24 | 2,666 | 2,666 | 2,665 | 2,666 | 900 |
| 2024/07/22 | 2,688 | 2,700 | 2,688 | 2,700 | 500 |
| 2024/07/19 | 2,685 | 2,688 | 2,685 | 2,688 | 200 |
| 2024/07/18 | 2,685 | 2,692 | 2,651 | 2,689 | 800 |
| 2024/07/17 | 2,697 | 2,697 | 2,697 | 2,697 | 100 |
| 2024/07/16 | 2,686 | 2,698 | 2,686 | 2,695 | 1,000 |
| 2024/07/12 | 2,630 | 2,645 | 2,630 | 2,645 | 3,000 |
| 2024/07/11 | 2,622 | 2,648 | 2,622 | 2,630 | 1,400 |
| 2024/07/10 | 2,693 | 2,696 | 2,621 | 2,650 | 2,400 |
| 2024/07/09 | 2,900 | 2,900 | 2,676 | 2,688 | 11,000 |
| 2024/07/08 | 2,890 | 2,904 | 2,789 | 2,904 | 7,000 |
| 2024/07/05 | 2,735 | 2,748 | 2,656 | 2,735 | 3,100 |
| 2024/07/04 | 2,698 | 2,790 | 2,690 | 2,721 | 2,500 |
| 2024/07/03 | 2,639 | 2,749 | 2,639 | 2,691 | 1,600 |
| 2024/07/02 | 2,639 | 2,639 | 2,630 | 2,630 | 500 |
| 2024/07/01 | 2,615 | 2,637 | 2,615 | 2,633 | 700 |
| 2024/06/27 | 2,640 | 2,640 | 2,600 | 2,610 | 1,900 |
| 2024/06/26 | 2,615 | 2,640 | 2,610 | 2,640 | 600 |
| 2024/06/25 | 2,643 | 2,644 | 2,603 | 2,644 | 700 |
| 2024/06/24 | 2,600 | 2,638 | 2,600 | 2,638 | 600 |
| 2024/06/21 | 2,595 | 2,610 | 2,595 | 2,601 | 3,100 |
| 2024/06/20 | 2,565 | 2,645 | 2,565 | 2,645 | 1,000 |
| 2024/06/19 | 2,566 | 2,566 | 2,565 | 2,565 | 300 |
| 2024/06/18 | 2,582 | 2,582 | 2,579 | 2,579 | 400 |
| 2024/06/17 | 2,591 | 2,591 | 2,587 | 2,587 | 400 |
| 2024/06/14 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2024/06/11 | 2,600 | 2,649 | 2,600 | 2,649 | 200 |
| 2024/06/07 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
| 2024/06/06 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2024/06/05 | 2,638 | 2,639 | 2,600 | 2,639 | 600 |
| 2024/06/04 | 2,680 | 2,680 | 2,630 | 2,645 | 1,600 |
| 2024/06/03 | 2,610 | 2,646 | 2,562 | 2,646 | 500 |
| 2024/05/31 | 2,580 | 2,580 | 2,560 | 2,560 | 200 |
| 2024/05/30 | 2,599 | 2,599 | 2,593 | 2,593 | 500 |
| 2024/05/29 | 2,618 | 2,666 | 2,601 | 2,610 | 1,100 |
| 2024/05/28 | 2,670 | 2,670 | 2,626 | 2,626 | 2,500 |
| 2024/05/27 | 2,578 | 2,620 | 2,578 | 2,620 | 1,700 |
| 2024/05/24 | 2,520 | 2,568 | 2,501 | 2,568 | 2,700 |
| 2024/05/23 | 2,489 | 2,502 | 2,489 | 2,501 | 800 |
| 2024/05/22 | 2,496 | 2,513 | 2,496 | 2,500 | 600 |
| 2024/05/21 | 2,464 | 2,470 | 2,457 | 2,470 | 1,900 |
| 2024/05/17 | 2,464 | 2,464 | 2,464 | 2,464 | 300 |
| 2024/05/16 | 2,463 | 2,463 | 2,463 | 2,463 | 100 |
| 2024/05/15 | 2,470 | 2,495 | 2,470 | 2,495 | 200 |
| 2024/05/14 | 2,486 | 2,495 | 2,486 | 2,495 | 300 |
| 2024/05/13 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
| 2024/05/10 | 2,476 | 2,476 | 2,460 | 2,460 | 300 |
| 2024/05/09 | 2,520 | 2,520 | 2,486 | 2,486 | 1,800 |
| 2024/05/08 | 2,531 | 2,579 | 2,531 | 2,567 | 500 |
| 2024/05/07 | 2,580 | 2,580 | 2,520 | 2,520 | 1,200 |
| 2024/05/01 | 2,578 | 2,580 | 2,553 | 2,553 | 800 |
| 2024/04/30 | 2,496 | 2,554 | 2,495 | 2,554 | 2,500 |
| 2024/04/26 | 2,450 | 2,495 | 2,450 | 2,495 | 700 |
| 2024/04/24 | 2,459 | 2,475 | 2,459 | 2,475 | 1,100 |
| 2024/04/23 | 2,426 | 2,459 | 2,426 | 2,459 | 200 |
| 2024/04/22 | 2,459 | 2,464 | 2,451 | 2,451 | 900 |
| 2024/04/19 | 2,431 | 2,463 | 2,415 | 2,451 | 1,000 |
| 2024/04/18 | 2,414 | 2,447 | 2,411 | 2,447 | 500 |
| 2024/04/17 | 2,434 | 2,434 | 2,407 | 2,412 | 900 |
| 2024/04/16 | 2,460 | 2,465 | 2,435 | 2,435 | 1,100 |
| 2024/04/15 | 2,429 | 2,468 | 2,426 | 2,468 | 900 |
| 2024/04/12 | 2,424 | 2,447 | 2,422 | 2,435 | 1,200 |
| 2024/04/11 | 2,465 | 2,474 | 2,400 | 2,443 | 17,800 |
| 2024/04/10 | 2,588 | 2,588 | 2,565 | 2,565 | 800 |
| 2024/04/09 | 2,542 | 2,593 | 2,542 | 2,589 | 1,500 |
| 2024/04/08 | 2,596 | 2,690 | 2,504 | 2,540 | 8,000 |
| 2024/04/05 | 2,497 | 2,904 | 2,497 | 2,646 | 21,300 |
| 2024/04/04 | 2,458 | 2,600 | 2,418 | 2,497 | 8,100 |
| 2024/04/03 | 2,460 | 2,460 | 2,421 | 2,423 | 600 |
| 2024/04/02 | 2,477 | 2,477 | 2,410 | 2,410 | 700 |
| 2024/04/01 | 2,488 | 2,488 | 2,465 | 2,476 | 2,300 |
| 2024/03/29 | 2,397 | 2,397 | 2,379 | 2,397 | 800 |
| 2024/03/28 | 2,354 | 2,372 | 2,354 | 2,372 | 2,200 |
| 2024/03/27 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
| 2024/03/26 | 2,335 | 2,353 | 2,316 | 2,331 | 500 |
| 2024/03/25 | 2,347 | 2,354 | 2,335 | 2,335 | 1,300 |
| 2024/03/22 | 2,332 | 2,334 | 2,332 | 2,334 | 300 |
| 2024/03/21 | 2,341 | 2,350 | 2,341 | 2,341 | 900 |
| 2024/03/19 | 2,347 | 2,347 | 2,343 | 2,344 | 700 |
| 2024/03/18 | 2,319 | 2,330 | 2,302 | 2,330 | 900 |
| 2024/03/15 | 2,302 | 2,304 | 2,302 | 2,304 | 300 |
| 2024/03/14 | 2,301 | 2,305 | 2,298 | 2,305 | 1,400 |
| 2024/03/13 | 2,315 | 2,340 | 2,222 | 2,290 | 3,800 |
| 2024/03/12 | 2,278 | 2,307 | 2,274 | 2,307 | 700 |
| 2024/03/11 | 2,291 | 2,307 | 2,281 | 2,307 | 800 |
| 2024/03/08 | 2,314 | 2,323 | 2,291 | 2,322 | 1,100 |
| 2024/03/07 | 2,356 | 2,356 | 2,299 | 2,315 | 400 |
| 2024/03/06 | 2,289 | 2,356 | 2,280 | 2,356 | 2,700 |
| 2024/03/05 | 2,291 | 2,309 | 2,291 | 2,309 | 400 |
| 2024/03/04 | 2,309 | 2,309 | 2,290 | 2,291 | 2,000 |
| 2024/03/01 | 2,335 | 2,357 | 2,270 | 2,304 | 2,100 |
| 2024/02/29 | 2,371 | 2,371 | 2,330 | 2,335 | 700 |
| 2024/02/28 | 2,385 | 2,385 | 2,371 | 2,371 | 700 |
| 2024/02/27 | 2,410 | 2,420 | 2,410 | 2,410 | 2,500 |
| 2024/02/26 | 2,525 | 2,581 | 2,352 | 2,410 | 10,400 |
| 2024/02/22 | 2,730 | 2,730 | 2,330 | 2,485 | 51,200 |
| 2024/02/21 | 2,230 | 2,230 | 2,230 | 2,230 | 200 |
| 2024/02/20 | 2,227 | 2,227 | 2,211 | 2,211 | 400 |
| 2024/02/19 | 2,224 | 2,230 | 2,224 | 2,230 | 1,100 |
| 2024/02/16 | 2,205 | 2,230 | 2,204 | 2,230 | 1,600 |
| 2024/02/14 | 2,203 | 2,218 | 2,203 | 2,218 | 400 |
| 2024/02/13 | 2,203 | 2,203 | 2,203 | 2,203 | 500 |
| 2024/02/08 | 2,234 | 2,235 | 2,218 | 2,218 | 300 |
| 2024/02/07 | 2,240 | 2,245 | 2,233 | 2,233 | 600 |
| 2024/02/05 | 2,235 | 2,240 | 2,235 | 2,240 | 600 |
| 2024/02/02 | 2,235 | 2,235 | 2,235 | 2,235 | 200 |
| 2024/02/01 | 2,221 | 2,239 | 2,221 | 2,230 | 500 |
| 2024/01/31 | 2,225 | 2,235 | 2,225 | 2,235 | 400 |
| 2024/01/30 | 2,260 | 2,260 | 2,235 | 2,260 | 1,600 |
| 2024/01/29 | 2,219 | 2,261 | 2,219 | 2,261 | 2,100 |
| 2024/01/26 | 2,230 | 2,245 | 2,186 | 2,209 | 2,100 |
| 2024/01/25 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
| 2024/01/24 | 2,211 | 2,211 | 2,211 | 2,211 | 200 |
| 2024/01/23 | 2,211 | 2,238 | 2,211 | 2,238 | 700 |
| 2024/01/22 | 2,220 | 2,240 | 2,220 | 2,240 | 600 |
| 2024/01/19 | 2,220 | 2,230 | 2,220 | 2,230 | 1,000 |
| 2024/01/18 | 2,260 | 2,260 | 2,214 | 2,214 | 700 |
| 2024/01/17 | 2,278 | 2,278 | 2,255 | 2,263 | 600 |
| 2024/01/16 | 2,388 | 2,388 | 2,256 | 2,281 | 1,100 |
| 2024/01/15 | 2,440 | 2,441 | 2,405 | 2,405 | 1,000 |
| 2024/01/12 | 2,376 | 2,440 | 2,351 | 2,439 | 2,600 |
| 2024/01/11 | 2,250 | 2,538 | 2,250 | 2,400 | 9,700 |
| 2024/01/10 | 2,194 | 2,200 | 2,155 | 2,200 | 1,800 |
| 2024/01/09 | 2,144 | 2,194 | 2,143 | 2,194 | 600 |
| 2024/01/05 | 2,108 | 2,144 | 2,108 | 2,144 | 300 |
| 2024/01/04 | 2,063 | 2,098 | 2,063 | 2,098 | 300 |