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
2026/07/03 2,800 2,823 2,800 2,811 1,700
2026/07/02 2,776 2,814 2,776 2,800 1,800
2026/07/01 2,800 2,800 2,788 2,788 1,200
2026/06/30 2,788 2,795 2,788 2,794 3,100
2026/06/29 2,740 2,790 2,740 2,760 1,000
2026/06/26 2,720 2,740 2,720 2,740 800
2026/06/25 2,748 2,754 2,720 2,720 2,400
2026/06/24 2,700 2,729 2,700 2,729 2,400
2026/06/23 2,661 2,680 2,661 2,680 400
2026/06/22 2,680 2,680 2,660 2,660 1,700
2026/06/19 2,703 2,703 2,680 2,680 1,000
2026/06/18 2,705 2,705 2,683 2,683 4,200
2026/06/17 2,703 2,725 2,692 2,694 2,600
2026/06/16 2,706 2,706 2,691 2,691 500
2026/06/15 2,691 2,719 2,690 2,690 1,800
2026/06/12 2,703 2,708 2,686 2,699 1,200
2026/06/11 2,709 2,709 2,687 2,708 1,400
2026/06/10 2,690 2,717 2,690 2,709 1,500
2026/06/09 2,702 2,717 2,670 2,690 2,200
2026/06/08 2,739 2,739 2,736 2,736 800
2026/06/05 2,739 2,739 2,739 2,739 800
2026/06/04 2,719 2,739 2,719 2,719 500
2026/06/03 2,720 2,721 2,700 2,700 2,100
2026/06/02 2,710 2,719 2,700 2,700 3,000
2026/06/01 2,745 2,745 2,706 2,710 1,100
2026/05/29 2,750 2,750 2,747 2,747 1,200
2026/05/28 2,701 2,734 2,701 2,721 900
2026/05/27 2,728 2,729 2,703 2,708 6,000
2026/05/26 2,745 2,745 2,710 2,728 3,000
2026/05/25 2,742 2,755 2,742 2,745 1,600
2026/05/22 2,770 2,770 2,750 2,755 1,400
2026/05/21 2,775 2,775 2,770 2,770 500
2026/05/20 2,760 2,760 2,738 2,741 3,700
2026/05/19 2,754 2,764 2,754 2,764 600
2026/05/18 2,759 2,759 2,753 2,753 1,500
2026/05/15 2,761 2,761 2,759 2,759 200
2026/05/14 2,772 2,772 2,760 2,761 900
2026/05/13 2,762 2,770 2,760 2,770 2,500
2026/05/12 2,764 2,770 2,754 2,763 2,400
2026/05/11 2,802 2,804 2,756 2,764 6,800
2026/05/08 2,803 2,807 2,802 2,802 2,000
2026/05/07 2,832 2,832 2,810 2,810 2,800
2026/05/01 2,839 2,839 2,821 2,826 1,600
2026/04/30 2,827 2,839 2,827 2,839 1,300
2026/04/28 2,839 2,839 2,824 2,827 1,400
2026/04/27 2,839 2,845 2,839 2,840 2,000
2026/04/24 2,833 2,866 2,824 2,839 3,300
2026/04/23 2,850 2,862 2,833 2,833 2,500
2026/04/22 2,868 2,868 2,850 2,850 1,300
2026/04/21 2,870 2,874 2,851 2,868 1,700
2026/04/20 2,866 2,874 2,852 2,865 2,100
2026/04/17 2,867 2,885 2,865 2,865 600
2026/04/16 2,883 2,890 2,875 2,875 1,300
2026/04/15 2,877 2,882 2,871 2,882 1,700
2026/04/14 2,892 2,892 2,861 2,864 4,100
2026/04/13 2,879 2,895 2,864 2,892 3,200
2026/04/10 2,897 2,903 2,878 2,892 2,900
2026/04/09 2,912 2,915 2,894 2,898 3,200
2026/04/08 2,911 2,932 2,872 2,932 3,400
2026/04/07 2,912 2,914 2,871 2,895 8,500
2026/04/06 2,884 3,000 2,884 2,960 14,900
2026/04/03 2,873 2,898 2,873 2,881 4,400
2026/03/27 2,849 2,875 2,849 2,875 2,700
2026/03/26 2,859 2,876 2,829 2,849 3,300
2026/03/25 2,816 2,885 2,816 2,859 4,400
2026/03/24 2,817 2,900 2,796 2,800 6,000
2026/03/23 2,823 2,829 2,758 2,778 13,100
2026/03/19 2,927 2,927 2,861 2,861 3,800
2026/03/18 2,899 2,928 2,899 2,928 2,300
2026/03/17 2,895 2,950 2,895 2,907 1,700
2026/03/16 2,897 2,923 2,897 2,900 800
2026/03/13 2,938 2,938 2,920 2,934 1,000
2026/03/12 2,962 2,975 2,892 2,892 3,500
2026/03/11 2,978 2,978 2,950 2,967 3,000
2026/03/10 2,898 2,938 2,898 2,934 3,800
2026/03/09 2,881 2,905 2,856 2,880 8,100
2026/03/06 2,949 2,988 2,942 2,970 3,400
2026/03/05 2,949 2,975 2,917 2,949 6,800
2026/03/04 2,885 2,949 2,810 2,889 16,900
2026/03/03 2,985 3,000 2,910 2,913 12,500
2026/03/02 3,070 3,070 2,974 2,984 8,500
2026/02/27 3,005 3,100 3,005 3,050 10,100
2026/02/26 3,015 3,120 2,980 3,005 20,300
2026/02/25 3,170 3,170 3,115 3,145 11,100
2026/02/24 3,175 3,195 3,155 3,160 3,800
2026/02/20 3,180 3,180 3,120 3,140 3,300
2026/02/19 3,225 3,225 3,155 3,180 3,200
2026/02/18 3,145 3,235 3,115 3,195 6,500
2026/02/17 3,160 3,175 3,135 3,160 4,900
2026/02/16 3,175 3,190 3,065 3,145 11,700
2026/02/13 3,125 3,185 3,115 3,155 14,500
2026/02/12 3,115 3,140 3,075 3,125 15,700
2026/02/10 2,990 3,070 2,980 3,060 15,100
2026/02/09 2,954 2,980 2,950 2,980 6,100
2026/02/06 2,942 2,948 2,920 2,947 1,900
2026/02/05 2,943 2,954 2,936 2,950 2,600
2026/02/04 2,913 2,946 2,913 2,943 4,200
2026/02/03 2,924 2,928 2,917 2,926 2,900
2026/02/02 2,921 2,927 2,920 2,924 4,100
2026/01/30 2,939 2,939 2,921 2,927 3,800
2026/01/29 2,955 2,955 2,910 2,945 8,200
2026/01/28 2,962 2,971 2,936 2,955 6,700
2026/01/27 2,990 2,990 2,969 2,980 3,300
2026/01/26 2,960 3,020 2,956 2,991 9,900
2026/01/23 2,962 2,969 2,950 2,964 8,200
2026/01/22 2,962 2,962 2,953 2,961 8,300
2026/01/21 2,967 2,967 2,944 2,956 18,100
2026/01/20 2,962 3,005 2,960 2,986 96,100
2026/01/19 2,999 2,999 2,948 2,951 22,700
2026/01/16 3,005 3,025 2,977 2,999 14,800
2026/01/15 3,025 3,050 3,020 3,030 3,500
2026/01/14 3,080 3,080 3,015 3,025 10,400
2026/01/13 2,955 3,090 2,955 3,090 19,300
2026/01/09 2,914 3,030 2,914 2,942 9,100
2026/01/08 2,930 2,930 2,908 2,908 1,900
2026/01/07 2,925 2,930 2,891 2,926 2,000
2026/01/06 2,920 2,929 2,894 2,919 7,700
2026/01/05 2,960 2,960 2,901 2,906 5,200

このページの先頭へ