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
2025/06/13 2,460 2,462 2,441 2,441 1,100
2025/06/12 2,460 2,460 2,459 2,459 400
2025/06/11 2,463 2,463 2,459 2,459 500
2025/06/10 2,448 2,465 2,435 2,463 2,600
2025/06/09 2,439 2,448 2,432 2,448 2,000
2025/06/06 2,450 2,450 2,410 2,439 2,200
2025/06/05 2,496 2,496 2,450 2,466 3,200
2025/06/04 2,474 2,496 2,463 2,496 2,100
2025/06/03 2,381 2,482 2,381 2,466 4,600
2025/06/02 2,352 2,372 2,352 2,372 1,900
2025/05/30 2,343 2,343 2,320 2,339 1,000
2025/05/29 2,332 2,345 2,332 2,340 800
2025/05/28 2,371 2,371 2,332 2,332 4,900
2025/05/27 2,318 2,328 2,318 2,321 3,600
2025/05/26 2,330 2,330 2,311 2,318 1,900
2025/05/23 2,327 2,344 2,327 2,328 1,000
2025/05/22 2,364 2,364 2,330 2,330 2,100
2025/05/21 2,368 2,368 2,354 2,365 300
2025/05/20 2,368 2,368 2,365 2,365 500
2025/05/19 2,353 2,370 2,349 2,370 2,500
2025/05/16 2,304 2,353 2,304 2,353 1,100
2025/05/15 2,339 2,346 2,320 2,345 1,600
2025/05/14 2,374 2,374 2,300 2,320 6,100
2025/05/13 2,385 2,389 2,375 2,375 2,100
2025/05/12 2,385 2,385 2,379 2,379 800
2025/05/09 2,384 2,398 2,379 2,379 2,100
2025/05/08 2,389 2,399 2,384 2,384 1,800
2025/05/07 2,375 2,388 2,375 2,388 1,900
2025/05/02 2,386 2,389 2,364 2,379 1,200
2025/05/01 2,380 2,393 2,359 2,386 3,300
2025/04/30 2,367 2,380 2,354 2,380 3,300
2025/04/28 2,339 2,358 2,339 2,356 6,200
2025/04/25 2,324 2,338 2,324 2,338 3,600
2025/04/24 2,306 2,324 2,305 2,324 2,300
2025/04/23 2,294 2,339 2,292 2,306 3,700
2025/04/22 2,270 2,290 2,270 2,290 2,000
2025/04/21 2,262 2,290 2,262 2,290 6,200
2025/04/18 2,235 2,264 2,235 2,260 6,800
2025/04/17 2,233 2,236 2,222 2,235 5,600
2025/04/16 2,215 2,231 2,206 2,231 9,100
2025/04/15 2,191 2,215 2,191 2,213 11,700
2025/04/14 2,152 2,205 2,152 2,191 89,600
2025/04/11 2,274 2,274 2,230 2,232 10,800
2025/04/10 2,317 2,317 2,267 2,274 10,500
2025/04/09 2,201 2,213 2,150 2,167 11,800
2025/04/08 2,205 2,240 2,205 2,230 19,900
2025/04/07 2,320 2,377 2,200 2,200 60,200
2025/04/04 2,156 2,175 2,120 2,120 4,200
2025/04/03 2,200 2,200 2,145 2,198 3,300
2025/04/02 2,270 2,270 2,240 2,240 400
2025/04/01 2,289 2,289 2,242 2,270 2,300
2025/03/31 2,320 2,339 2,292 2,339 2,200
2025/03/28 2,394 2,394 2,388 2,389 2,800
2025/03/27 2,269 2,395 2,269 2,394 3,800
2025/03/26 2,265 2,297 2,260 2,260 400
2025/03/25 2,236 2,250 2,236 2,250 3,300
2025/03/24 2,225 2,228 2,225 2,228 1,200
2025/03/21 2,191 2,230 2,191 2,225 7,300
2025/03/19 2,184 2,189 2,182 2,189 300
2025/03/18 2,182 2,184 2,182 2,184 900
2025/03/17 2,199 2,199 2,170 2,172 700
2025/03/11 2,150 2,215 2,150 2,215 2,900
2025/03/10 2,154 2,154 2,150 2,150 1,000
2025/03/07 2,183 2,183 2,183 2,183 100
2025/03/06 2,199 2,199 2,170 2,170 2,200
2025/03/05 2,200 2,200 2,200 2,200 300
2025/03/04 2,200 2,200 2,200 2,200 900
2025/03/03 2,202 2,202 2,200 2,200 500
2025/02/28 2,200 2,200 2,200 2,200 100
2025/02/27 2,222 2,222 2,222 2,222 900
2025/02/26 2,220 2,230 2,205 2,230 1,200
2025/02/25 2,204 2,204 2,204 2,204 200
2025/02/21 2,202 2,212 2,202 2,212 700
2025/02/20 2,219 2,219 2,217 2,217 200
2025/02/19 2,230 2,230 2,220 2,220 200
2025/02/18 2,190 2,229 2,190 2,229 200
2025/02/17 2,200 2,200 2,200 2,200 400
2025/02/14 2,181 2,200 2,180 2,200 400
2025/02/13 2,201 2,201 2,200 2,200 800
2025/02/10 2,234 2,234 2,234 2,234 200
2025/02/07 2,200 2,200 2,200 2,200 400
2025/02/06 2,162 2,162 2,162 2,162 100
2025/02/05 2,174 2,174 2,154 2,154 400
2025/02/04 2,174 2,174 2,174 2,174 400
2025/02/03 2,216 2,216 2,200 2,200 400
2025/01/31 2,200 2,216 2,190 2,216 1,300
2025/01/30 2,209 2,209 2,159 2,200 1,200
2025/01/29 2,208 2,209 2,120 2,192 3,600
2025/01/28 2,208 2,208 2,181 2,200 1,900
2025/01/27 2,150 2,180 2,150 2,180 900
2025/01/24 2,143 2,143 2,143 2,143 400
2025/01/23 2,140 2,143 2,120 2,143 900
2025/01/22 2,144 2,144 2,144 2,144 100
2025/01/21 2,110 2,145 2,050 2,145 2,300
2025/01/20 2,150 2,150 2,150 2,150 500
2025/01/17 2,118 2,150 2,118 2,150 500
2025/01/16 2,125 2,125 2,118 2,118 400
2025/01/15 2,147 2,147 2,125 2,125 300
2025/01/14 2,160 2,160 2,110 2,147 2,000
2025/01/10 2,171 2,191 2,141 2,191 1,000
2025/01/09 2,142 2,190 2,133 2,171 2,000
2025/01/08 2,176 2,176 2,131 2,165 1,000
2025/01/07 2,181 2,181 2,111 2,161 2,300
2025/01/06 2,050 2,240 2,050 2,194 6,600

このページの先頭へ