星医療酸器(7634)の株価時系列情報
星医療酸器(7634)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 | 4,480 | 4,530 | 4,480 | 4,490 | 1,600 |
| 2025/06/12 | 4,460 | 4,505 | 4,440 | 4,505 | 800 |
| 2025/06/11 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2025/06/10 | 4,455 | 4,510 | 4,450 | 4,460 | 1,900 |
| 2025/06/09 | 4,480 | 4,480 | 4,480 | 4,480 | 200 |
| 2025/06/06 | 4,465 | 4,530 | 4,445 | 4,500 | 1,400 |
| 2025/06/05 | 4,465 | 4,520 | 4,460 | 4,465 | 1,800 |
| 2025/06/04 | 4,420 | 4,510 | 4,420 | 4,465 | 2,100 |
| 2025/06/03 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
| 2025/06/02 | 4,460 | 4,515 | 4,435 | 4,480 | 2,200 |
| 2025/05/30 | 4,425 | 4,530 | 4,425 | 4,460 | 800 |
| 2025/05/29 | 4,425 | 4,425 | 4,425 | 4,425 | 200 |
| 2025/05/28 | 4,400 | 4,465 | 4,365 | 4,465 | 400 |
| 2025/05/27 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2025/05/26 | 4,500 | 4,535 | 4,500 | 4,535 | 4,600 |
| 2025/05/23 | 4,500 | 4,510 | 4,460 | 4,510 | 1,100 |
| 2025/05/20 | 4,465 | 4,465 | 4,460 | 4,460 | 200 |
| 2025/05/19 | 4,465 | 4,465 | 4,395 | 4,465 | 2,500 |
| 2025/05/16 | 4,490 | 4,500 | 4,460 | 4,465 | 800 |
| 2025/05/15 | 4,530 | 4,530 | 4,490 | 4,490 | 300 |
| 2025/05/14 | 4,500 | 4,550 | 4,495 | 4,530 | 1,600 |
| 2025/05/13 | 4,530 | 4,535 | 4,500 | 4,500 | 1,400 |
| 2025/05/12 | 4,480 | 4,535 | 4,460 | 4,530 | 1,900 |
| 2025/05/09 | 4,445 | 4,505 | 4,445 | 4,495 | 400 |
| 2025/05/07 | 4,520 | 4,520 | 4,515 | 4,515 | 400 |
| 2025/05/02 | 4,530 | 4,530 | 4,525 | 4,530 | 700 |
| 2025/05/01 | 4,545 | 4,545 | 4,530 | 4,530 | 900 |
| 2025/04/30 | 4,435 | 4,545 | 4,435 | 4,545 | 600 |
| 2025/04/28 | 4,390 | 4,435 | 4,390 | 4,435 | 700 |
| 2025/04/25 | 4,430 | 4,650 | 4,385 | 4,385 | 11,100 |
| 2025/04/24 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2025/04/21 | 4,450 | 4,505 | 4,450 | 4,505 | 500 |
| 2025/04/18 | 4,450 | 4,520 | 4,450 | 4,450 | 3,900 |
| 2025/04/17 | 4,380 | 4,450 | 4,380 | 4,450 | 400 |
| 2025/04/16 | 4,420 | 4,480 | 4,420 | 4,450 | 1,000 |
| 2025/04/15 | 4,470 | 4,470 | 4,430 | 4,430 | 300 |
| 2025/04/14 | 4,480 | 4,530 | 4,480 | 4,490 | 1,200 |
| 2025/04/11 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2025/04/10 | 4,480 | 4,530 | 4,480 | 4,480 | 800 |
| 2025/04/09 | 4,440 | 4,445 | 4,435 | 4,440 | 700 |
| 2025/04/08 | 4,395 | 4,530 | 4,395 | 4,450 | 2,200 |
| 2025/04/07 | 4,250 | 4,490 | 4,250 | 4,400 | 2,700 |
| 2025/04/04 | 4,520 | 4,520 | 4,340 | 4,505 | 2,100 |
| 2025/04/03 | 4,400 | 4,530 | 4,400 | 4,530 | 500 |
| 2025/04/02 | 4,550 | 4,550 | 4,535 | 4,535 | 900 |
| 2025/04/01 | 4,570 | 4,570 | 4,550 | 4,550 | 200 |
| 2025/03/31 | 4,445 | 4,570 | 4,445 | 4,570 | 1,100 |
| 2025/03/28 | 4,370 | 4,515 | 4,370 | 4,515 | 700 |
| 2025/03/27 | 4,475 | 4,475 | 4,475 | 4,475 | 200 |
| 2025/03/26 | 4,475 | 4,530 | 4,475 | 4,475 | 700 |
| 2025/03/25 | 4,530 | 4,530 | 4,475 | 4,475 | 300 |
| 2025/03/24 | 4,430 | 4,600 | 4,415 | 4,600 | 2,000 |
| 2025/03/21 | 4,435 | 4,500 | 4,435 | 4,500 | 1,500 |
| 2025/03/19 | 4,425 | 4,435 | 4,425 | 4,435 | 400 |
| 2025/03/18 | 4,415 | 4,435 | 4,415 | 4,435 | 2,000 |
| 2025/03/17 | 4,360 | 4,415 | 4,360 | 4,415 | 700 |
| 2025/03/14 | 4,350 | 4,360 | 4,350 | 4,360 | 200 |
| 2025/03/13 | 4,300 | 4,420 | 4,300 | 4,420 | 700 |
| 2025/03/12 | 4,290 | 4,340 | 4,290 | 4,300 | 1,100 |
| 2025/03/11 | 4,315 | 4,315 | 4,300 | 4,300 | 200 |
| 2025/03/10 | 4,295 | 4,380 | 4,270 | 4,335 | 3,100 |
| 2025/03/07 | 4,285 | 4,285 | 4,285 | 4,285 | 200 |
| 2025/03/06 | 4,315 | 4,375 | 4,315 | 4,350 | 700 |
| 2025/03/04 | 4,395 | 4,395 | 4,385 | 4,385 | 400 |
| 2025/03/03 | 4,325 | 4,395 | 4,320 | 4,395 | 2,400 |
| 2025/02/28 | 4,340 | 4,405 | 4,265 | 4,325 | 3,100 |
| 2025/02/27 | 4,360 | 4,420 | 4,340 | 4,340 | 1,600 |
| 2025/02/26 | 4,435 | 4,435 | 4,430 | 4,430 | 700 |
| 2025/02/25 | 4,345 | 4,440 | 4,345 | 4,440 | 200 |
| 2025/02/21 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2025/02/20 | 4,335 | 4,400 | 4,330 | 4,400 | 400 |
| 2025/02/19 | 4,365 | 4,395 | 4,325 | 4,335 | 1,500 |
| 2025/02/18 | 4,345 | 4,420 | 4,345 | 4,410 | 3,500 |
| 2025/02/17 | 4,350 | 4,350 | 4,300 | 4,345 | 700 |
| 2025/02/14 | 4,315 | 4,355 | 4,305 | 4,355 | 800 |
| 2025/02/13 | 4,370 | 4,385 | 4,305 | 4,355 | 4,000 |
| 2025/02/12 | 4,480 | 4,480 | 4,390 | 4,390 | 1,800 |
| 2025/02/10 | 4,380 | 4,550 | 4,375 | 4,550 | 2,700 |
| 2025/02/07 | 4,400 | 4,470 | 4,400 | 4,400 | 800 |
| 2025/02/06 | 4,435 | 4,435 | 4,405 | 4,405 | 200 |
| 2025/02/05 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2025/02/04 | 4,425 | 4,435 | 4,425 | 4,435 | 200 |
| 2025/02/03 | 4,470 | 4,470 | 4,460 | 4,460 | 200 |
| 2025/01/31 | 4,400 | 4,470 | 4,400 | 4,470 | 500 |
| 2025/01/30 | 4,405 | 4,500 | 4,400 | 4,400 | 1,000 |
| 2025/01/29 | 4,550 | 4,660 | 4,440 | 4,445 | 2,200 |
| 2025/01/28 | 4,450 | 4,550 | 4,410 | 4,550 | 700 |
| 2025/01/27 | 4,400 | 4,450 | 4,400 | 4,450 | 1,400 |
| 2025/01/24 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2025/01/23 | 4,395 | 4,400 | 4,395 | 4,400 | 1,100 |
| 2025/01/22 | 4,345 | 4,395 | 4,345 | 4,395 | 400 |
| 2025/01/21 | 4,345 | 4,345 | 4,345 | 4,345 | 200 |
| 2025/01/20 | 4,345 | 4,380 | 4,345 | 4,345 | 1,000 |
| 2025/01/15 | 4,345 | 4,345 | 4,295 | 4,345 | 1,400 |
| 2025/01/14 | 4,320 | 4,345 | 4,300 | 4,345 | 1,500 |
| 2025/01/10 | 4,320 | 4,320 | 4,320 | 4,320 | 600 |
| 2025/01/09 | 4,290 | 4,320 | 4,290 | 4,320 | 600 |
| 2025/01/08 | 4,325 | 4,325 | 4,300 | 4,320 | 400 |
| 2025/01/07 | 4,315 | 4,335 | 4,285 | 4,335 | 800 |
| 2025/01/06 | 4,280 | 4,325 | 4,280 | 4,315 | 1,100 |
| 2024/12/30 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2024/12/26 | 4,285 | 4,325 | 4,280 | 4,280 | 3,700 |
| 2024/12/25 | 4,305 | 4,305 | 4,230 | 4,285 | 800 |
| 2024/12/24 | 4,220 | 4,330 | 4,205 | 4,305 | 4,000 |
| 2024/12/23 | 4,280 | 4,300 | 4,255 | 4,255 | 1,100 |
| 2024/12/20 | 4,250 | 4,295 | 4,235 | 4,275 | 1,400 |
| 2024/12/19 | 4,255 | 4,300 | 4,255 | 4,300 | 1,200 |
| 2024/12/18 | 4,270 | 4,330 | 4,270 | 4,325 | 10,100 |
| 2024/12/17 | 4,325 | 4,340 | 4,240 | 4,270 | 9,700 |
| 2024/12/16 | 4,330 | 4,330 | 4,325 | 4,325 | 800 |
| 2024/12/13 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2024/12/12 | 4,355 | 4,360 | 4,355 | 4,360 | 700 |
| 2024/12/11 | 4,355 | 4,355 | 4,355 | 4,355 | 400 |
| 2024/12/10 | 4,470 | 4,470 | 4,235 | 4,355 | 4,400 |
| 2024/12/09 | 4,300 | 4,440 | 4,300 | 4,440 | 800 |
| 2024/12/06 | 4,300 | 4,330 | 4,230 | 4,300 | 1,300 |
| 2024/12/05 | 4,285 | 4,300 | 4,285 | 4,300 | 1,400 |
| 2024/12/04 | 4,260 | 4,300 | 4,205 | 4,300 | 900 |
| 2024/12/03 | 4,300 | 4,330 | 4,300 | 4,325 | 1,900 |
| 2024/12/02 | 4,295 | 4,355 | 4,295 | 4,300 | 1,000 |
| 2024/11/29 | 4,300 | 4,300 | 4,225 | 4,295 | 400 |
| 2024/11/28 | 4,260 | 4,300 | 4,255 | 4,300 | 800 |
| 2024/11/27 | 4,235 | 4,275 | 4,210 | 4,260 | 1,300 |
| 2024/11/26 | 4,265 | 4,335 | 4,265 | 4,280 | 4,300 |
| 2024/11/25 | 4,200 | 4,395 | 4,200 | 4,265 | 2,200 |
| 2024/11/22 | 4,150 | 4,215 | 4,120 | 4,200 | 2,400 |
| 2024/11/21 | 4,255 | 4,255 | 4,220 | 4,220 | 200 |
| 2024/11/20 | 4,265 | 4,325 | 4,265 | 4,325 | 400 |
| 2024/11/19 | 4,285 | 4,335 | 4,280 | 4,335 | 1,700 |
| 2024/11/18 | 4,320 | 4,320 | 4,305 | 4,305 | 1,800 |
| 2024/11/15 | 4,350 | 4,350 | 4,325 | 4,325 | 700 |
| 2024/11/14 | 4,380 | 4,380 | 4,350 | 4,350 | 200 |
| 2024/11/13 | 4,440 | 4,440 | 4,320 | 4,380 | 1,700 |
| 2024/11/12 | 4,315 | 4,320 | 4,315 | 4,320 | 500 |
| 2024/11/11 | 4,260 | 4,325 | 4,260 | 4,320 | 2,400 |
| 2024/11/08 | 4,305 | 4,400 | 4,235 | 4,400 | 3,300 |
| 2024/11/07 | 4,310 | 4,310 | 4,310 | 4,310 | 100 |
| 2024/11/06 | 4,245 | 4,310 | 4,185 | 4,310 | 6,300 |
| 2024/11/05 | 4,360 | 4,360 | 4,360 | 4,360 | 600 |
| 2024/11/01 | 4,310 | 4,360 | 4,295 | 4,360 | 1,200 |
| 2024/10/31 | 4,310 | 4,310 | 4,310 | 4,310 | 100 |
| 2024/10/30 | 4,355 | 4,355 | 4,310 | 4,310 | 200 |
| 2024/10/29 | 4,385 | 4,385 | 4,385 | 4,385 | 1,500 |
| 2024/10/28 | 4,385 | 4,385 | 4,370 | 4,385 | 1,100 |
| 2024/10/25 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2024/10/24 | 4,345 | 4,385 | 4,270 | 4,340 | 1,000 |
| 2024/10/23 | 4,225 | 4,415 | 4,170 | 4,415 | 7,400 |
| 2024/10/22 | 4,230 | 4,230 | 4,220 | 4,225 | 1,100 |
| 2024/10/21 | 4,205 | 4,235 | 4,205 | 4,230 | 500 |
| 2024/10/18 | 4,245 | 4,245 | 4,205 | 4,205 | 2,200 |
| 2024/10/17 | 4,200 | 4,255 | 4,200 | 4,245 | 700 |
| 2024/10/16 | 4,265 | 4,265 | 4,265 | 4,265 | 100 |
| 2024/10/15 | 4,180 | 4,285 | 4,180 | 4,285 | 2,100 |
| 2024/10/11 | 4,175 | 4,285 | 4,175 | 4,205 | 3,100 |
| 2024/10/10 | 4,175 | 4,175 | 4,175 | 4,175 | 200 |
| 2024/10/09 | 4,230 | 4,230 | 4,180 | 4,190 | 700 |
| 2024/10/08 | 4,170 | 4,245 | 4,170 | 4,245 | 1,100 |
| 2024/10/07 | 4,200 | 4,300 | 4,170 | 4,170 | 3,200 |
| 2024/10/04 | 4,175 | 4,200 | 4,170 | 4,200 | 1,100 |
| 2024/10/03 | 4,255 | 4,315 | 4,195 | 4,210 | 7,500 |
| 2024/10/02 | 4,325 | 4,325 | 4,325 | 4,325 | 200 |
| 2024/10/01 | 4,325 | 4,330 | 4,325 | 4,325 | 700 |
| 2024/09/30 | 4,345 | 4,345 | 4,330 | 4,330 | 900 |
| 2024/09/27 | 4,225 | 4,300 | 4,220 | 4,300 | 2,300 |
| 2024/09/26 | 4,270 | 4,270 | 4,260 | 4,260 | 1,700 |
| 2024/09/25 | 4,250 | 4,300 | 4,250 | 4,270 | 1,400 |
| 2024/09/24 | 4,215 | 4,255 | 4,215 | 4,250 | 1,200 |
| 2024/09/20 | 4,335 | 4,335 | 4,200 | 4,215 | 2,000 |
| 2024/09/19 | 4,305 | 4,425 | 4,305 | 4,335 | 1,500 |
| 2024/09/18 | 4,130 | 4,130 | 4,130 | 4,130 | 1,700 |
| 2024/09/17 | 4,015 | 4,130 | 4,015 | 4,130 | 1,400 |
| 2024/09/13 | 4,140 | 4,140 | 4,015 | 4,015 | 2,900 |
| 2024/09/12 | 4,125 | 4,220 | 4,125 | 4,145 | 1,800 |
| 2024/09/11 | 4,180 | 4,230 | 4,060 | 4,125 | 3,500 |
| 2024/09/10 | 4,325 | 4,325 | 4,255 | 4,305 | 400 |
| 2024/09/05 | 4,400 | 4,400 | 4,395 | 4,395 | 400 |
| 2024/09/04 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/09/03 | 4,400 | 4,465 | 4,400 | 4,410 | 600 |
| 2024/09/02 | 4,470 | 4,480 | 4,470 | 4,470 | 700 |
| 2024/08/30 | 4,390 | 4,470 | 4,390 | 4,470 | 1,600 |
| 2024/08/28 | 4,350 | 4,390 | 4,345 | 4,390 | 700 |
| 2024/08/27 | 4,390 | 4,390 | 4,370 | 4,390 | 1,000 |
| 2024/08/26 | 4,355 | 4,395 | 4,355 | 4,390 | 600 |
| 2024/08/23 | 4,370 | 4,390 | 4,355 | 4,355 | 400 |
| 2024/08/22 | 4,390 | 4,390 | 4,365 | 4,385 | 600 |
| 2024/08/21 | 4,375 | 4,395 | 4,375 | 4,390 | 600 |
| 2024/08/20 | 4,325 | 4,395 | 4,325 | 4,375 | 600 |
| 2024/08/19 | 4,445 | 4,465 | 4,335 | 4,395 | 3,400 |
| 2024/08/16 | 4,325 | 4,450 | 4,325 | 4,445 | 2,100 |
| 2024/08/15 | 4,295 | 4,305 | 4,295 | 4,305 | 500 |
| 2024/08/14 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2024/08/13 | 4,300 | 4,300 | 4,190 | 4,220 | 1,400 |
| 2024/08/09 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2024/08/08 | 4,220 | 4,295 | 4,220 | 4,295 | 1,000 |
| 2024/08/07 | 4,185 | 4,220 | 4,150 | 4,220 | 400 |
| 2024/08/06 | 4,240 | 4,315 | 4,200 | 4,255 | 900 |
| 2024/08/05 | 4,500 | 4,500 | 4,235 | 4,240 | 900 |
| 2024/08/01 | 4,850 | 4,850 | 4,635 | 4,635 | 1,200 |
| 2024/07/31 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2024/07/30 | 4,735 | 4,735 | 4,735 | 4,735 | 400 |