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 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,995 | 5,090 | 4,995 | 5,090 | 500 |
| 2024/04/18 | 4,985 | 5,030 | 4,985 | 4,995 | 1,100 |
| 2024/04/17 | 4,920 | 4,985 | 4,850 | 4,985 | 800 |
| 2024/04/16 | 4,935 | 5,010 | 4,920 | 4,920 | 800 |
| 2024/04/15 | 5,080 | 5,090 | 5,000 | 5,010 | 500 |
| 2024/04/12 | 4,980 | 5,100 | 4,980 | 5,100 | 700 |
| 2024/04/11 | 4,910 | 4,990 | 4,910 | 4,985 | 500 |
| 2024/04/08 | 4,990 | 4,990 | 4,955 | 4,955 | 400 |
| 2024/04/05 | 4,920 | 4,990 | 4,900 | 4,990 | 1,100 |
| 2024/04/04 | 4,985 | 5,090 | 4,985 | 4,990 | 600 |
| 2024/04/03 | 4,985 | 4,985 | 4,980 | 4,985 | 500 |
| 2024/04/02 | 5,050 | 5,100 | 4,915 | 4,985 | 2,200 |
| 2024/04/01 | 5,180 | 5,180 | 4,980 | 4,980 | 2,200 |
| 2024/03/29 | 5,200 | 5,200 | 5,190 | 5,190 | 600 |
| 2024/03/28 | 5,180 | 5,180 | 5,130 | 5,180 | 800 |
| 2024/03/27 | 5,100 | 5,150 | 5,010 | 5,120 | 1,700 |
| 2024/03/26 | 5,170 | 5,190 | 5,060 | 5,190 | 1,300 |
| 2024/03/25 | 5,190 | 5,190 | 5,090 | 5,150 | 500 |
| 2024/03/22 | 5,200 | 5,200 | 5,000 | 5,190 | 9,400 |
| 2024/03/21 | 5,050 | 5,190 | 5,000 | 5,190 | 3,800 |
| 2024/03/19 | 4,805 | 4,885 | 4,805 | 4,885 | 300 |
| 2024/03/18 | 4,750 | 4,845 | 4,750 | 4,780 | 1,500 |
| 2024/03/15 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2024/03/14 | 4,500 | 4,680 | 4,470 | 4,680 | 2,300 |
| 2024/03/13 | 4,700 | 4,710 | 4,480 | 4,480 | 3,100 |
| 2024/03/12 | 4,910 | 4,910 | 4,700 | 4,770 | 3,900 |
| 2024/03/11 | 4,855 | 4,910 | 4,855 | 4,910 | 200 |
| 2024/03/08 | 4,870 | 4,905 | 4,855 | 4,855 | 800 |
| 2024/03/07 | 4,900 | 4,945 | 4,850 | 4,895 | 4,400 |
| 2024/03/06 | 4,950 | 4,950 | 4,925 | 4,925 | 600 |
| 2024/03/05 | 5,020 | 5,020 | 4,955 | 4,955 | 700 |
| 2024/03/04 | 4,960 | 5,140 | 4,960 | 5,060 | 2,100 |
| 2024/03/01 | 4,965 | 4,965 | 4,940 | 4,940 | 800 |
| 2024/02/29 | 4,950 | 4,950 | 4,830 | 4,905 | 900 |
| 2024/02/28 | 4,900 | 4,900 | 4,900 | 4,900 | 700 |
| 2024/02/27 | 4,820 | 4,870 | 4,815 | 4,830 | 1,300 |
| 2024/02/26 | 4,790 | 4,815 | 4,790 | 4,815 | 1,400 |
| 2024/02/22 | 4,795 | 4,795 | 4,750 | 4,750 | 500 |
| 2024/02/21 | 4,780 | 4,780 | 4,750 | 4,770 | 800 |
| 2024/02/20 | 4,650 | 4,770 | 4,645 | 4,770 | 4,100 |
| 2024/02/19 | 4,575 | 4,645 | 4,575 | 4,645 | 1,200 |
| 2024/02/16 | 4,450 | 4,575 | 4,450 | 4,575 | 1,000 |
| 2024/02/15 | 4,420 | 4,570 | 4,325 | 4,520 | 2,600 |
| 2024/02/14 | 4,500 | 4,500 | 4,480 | 4,480 | 200 |
| 2024/02/13 | 4,365 | 4,505 | 4,365 | 4,505 | 1,200 |
| 2024/02/09 | 4,590 | 4,590 | 4,435 | 4,435 | 900 |
| 2024/02/08 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2024/02/07 | 4,655 | 4,655 | 4,650 | 4,650 | 200 |
| 2024/02/06 | 4,660 | 4,660 | 4,655 | 4,655 | 500 |
| 2024/02/05 | 4,670 | 4,675 | 4,660 | 4,660 | 1,100 |
| 2024/02/02 | 4,620 | 4,650 | 4,590 | 4,650 | 1,400 |
| 2024/02/01 | 4,715 | 4,715 | 4,500 | 4,615 | 3,500 |
| 2024/01/31 | 4,720 | 4,725 | 4,650 | 4,650 | 1,700 |
| 2024/01/30 | 4,500 | 4,650 | 4,500 | 4,650 | 5,400 |
| 2024/01/29 | 4,420 | 4,500 | 4,420 | 4,500 | 3,100 |
| 2024/01/26 | 4,190 | 4,535 | 4,190 | 4,385 | 9,000 |
| 2024/01/25 | 4,130 | 4,170 | 4,130 | 4,170 | 200 |
| 2024/01/24 | 4,150 | 4,155 | 4,145 | 4,145 | 300 |
| 2024/01/23 | 4,180 | 4,190 | 4,180 | 4,190 | 500 |
| 2024/01/22 | 4,155 | 4,185 | 4,150 | 4,180 | 800 |
| 2024/01/19 | 4,170 | 4,190 | 4,150 | 4,175 | 1,700 |
| 2024/01/18 | 4,160 | 4,195 | 4,130 | 4,170 | 4,200 |
| 2024/01/17 | 4,130 | 4,165 | 4,120 | 4,160 | 3,000 |
| 2024/01/16 | 4,100 | 4,140 | 4,100 | 4,130 | 2,600 |
| 2024/01/15 | 4,070 | 4,165 | 4,070 | 4,105 | 800 |
| 2024/01/12 | 4,040 | 4,085 | 4,030 | 4,070 | 1,000 |
| 2024/01/11 | 4,055 | 4,065 | 4,045 | 4,050 | 1,000 |
| 2024/01/10 | 4,030 | 4,095 | 4,030 | 4,075 | 500 |
| 2024/01/09 | 4,055 | 4,090 | 4,020 | 4,030 | 1,200 |
| 2024/01/05 | 4,030 | 4,075 | 4,015 | 4,075 | 800 |
| 2024/01/04 | 4,045 | 4,085 | 4,030 | 4,030 | 800 |
| 2023/12/29 | 4,015 | 4,015 | 4,015 | 4,015 | 200 |
| 2023/12/28 | 4,000 | 4,035 | 3,985 | 4,035 | 2,000 |
| 2023/12/27 | 4,065 | 4,065 | 4,000 | 4,050 | 1,800 |
| 2023/12/26 | 4,070 | 4,070 | 4,025 | 4,025 | 2,500 |
| 2023/12/25 | 4,060 | 4,070 | 4,040 | 4,070 | 1,000 |
| 2023/12/22 | 4,070 | 4,070 | 4,010 | 4,070 | 500 |
| 2023/12/21 | 4,035 | 4,035 | 4,000 | 4,000 | 1,700 |
| 2023/12/20 | 4,105 | 4,160 | 4,100 | 4,110 | 1,100 |
| 2023/12/19 | 4,140 | 4,200 | 4,140 | 4,175 | 7,700 |
| 2023/12/18 | 4,060 | 4,150 | 4,060 | 4,140 | 2,900 |
| 2023/12/15 | 4,020 | 4,060 | 4,015 | 4,060 | 1,100 |
| 2023/12/14 | 4,020 | 4,050 | 4,020 | 4,020 | 1,100 |
| 2023/12/13 | 4,005 | 4,050 | 4,000 | 4,020 | 1,200 |
| 2023/12/12 | 4,025 | 4,025 | 4,000 | 4,005 | 500 |
| 2023/12/11 | 3,950 | 4,085 | 3,930 | 4,045 | 2,400 |
| 2023/12/08 | 3,990 | 3,995 | 3,950 | 3,950 | 600 |
| 2023/12/07 | 4,025 | 4,085 | 3,950 | 3,980 | 1,200 |
| 2023/12/06 | 4,095 | 4,135 | 3,995 | 3,995 | 1,100 |
| 2023/12/05 | 4,070 | 4,105 | 4,070 | 4,095 | 2,000 |
| 2023/12/04 | 3,950 | 4,150 | 3,950 | 4,150 | 3,200 |
| 2023/12/01 | 3,950 | 3,990 | 3,905 | 3,950 | 1,500 |
| 2023/11/30 | 3,900 | 3,935 | 3,870 | 3,900 | 1,100 |
| 2023/11/29 | 3,900 | 3,995 | 3,880 | 3,880 | 1,700 |
| 2023/11/28 | 3,885 | 3,885 | 3,865 | 3,885 | 800 |
| 2023/11/27 | 3,860 | 3,885 | 3,855 | 3,885 | 1,300 |
| 2023/11/24 | 3,850 | 3,880 | 3,850 | 3,855 | 900 |
| 2023/11/22 | 3,885 | 3,900 | 3,885 | 3,885 | 900 |
| 2023/11/21 | 3,920 | 3,920 | 3,880 | 3,885 | 1,200 |
| 2023/11/20 | 3,865 | 3,990 | 3,865 | 3,880 | 5,400 |
| 2023/11/17 | 3,860 | 3,870 | 3,835 | 3,865 | 900 |
| 2023/11/16 | 3,865 | 3,865 | 3,860 | 3,860 | 300 |
| 2023/11/15 | 3,830 | 3,865 | 3,830 | 3,865 | 1,200 |
| 2023/11/14 | 3,865 | 3,865 | 3,850 | 3,850 | 1,100 |
| 2023/11/13 | 3,880 | 3,925 | 3,850 | 3,880 | 1,400 |
| 2023/11/10 | 3,850 | 3,880 | 3,820 | 3,880 | 1,500 |
| 2023/11/09 | 3,925 | 3,925 | 3,885 | 3,895 | 800 |
| 2023/11/08 | 3,880 | 3,880 | 3,855 | 3,855 | 200 |
| 2023/11/07 | 3,850 | 3,880 | 3,850 | 3,880 | 1,600 |
| 2023/11/06 | 3,815 | 3,850 | 3,815 | 3,830 | 800 |
| 2023/11/02 | 3,860 | 3,860 | 3,860 | 3,860 | 400 |
| 2023/11/01 | 3,880 | 3,885 | 3,860 | 3,880 | 1,100 |
| 2023/10/31 | 3,830 | 3,850 | 3,830 | 3,830 | 500 |
| 2023/10/30 | 3,820 | 3,835 | 3,820 | 3,835 | 400 |
| 2023/10/27 | 3,850 | 3,850 | 3,820 | 3,820 | 400 |
| 2023/10/26 | 3,920 | 3,930 | 3,860 | 3,860 | 2,400 |
| 2023/10/25 | 3,945 | 3,945 | 3,920 | 3,920 | 600 |
| 2023/10/24 | 4,015 | 4,015 | 3,950 | 3,950 | 600 |
| 2023/10/23 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2023/10/20 | 4,060 | 4,060 | 4,010 | 4,010 | 500 |
| 2023/10/19 | 4,125 | 4,125 | 4,125 | 4,125 | 1,400 |
| 2023/10/18 | 4,055 | 4,145 | 4,055 | 4,145 | 300 |
| 2023/10/17 | 4,110 | 4,110 | 4,055 | 4,055 | 600 |
| 2023/10/16 | 4,105 | 4,110 | 4,105 | 4,110 | 400 |
| 2023/10/12 | 4,125 | 4,150 | 4,125 | 4,150 | 200 |
| 2023/10/10 | 4,115 | 4,140 | 4,115 | 4,115 | 800 |
| 2023/10/06 | 4,190 | 4,210 | 4,115 | 4,115 | 800 |
| 2023/10/05 | 4,190 | 4,190 | 4,120 | 4,170 | 600 |
| 2023/10/04 | 4,160 | 4,190 | 4,160 | 4,160 | 2,900 |
| 2023/10/03 | 4,220 | 4,220 | 4,160 | 4,160 | 700 |
| 2023/10/02 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2023/09/27 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2023/09/26 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2023/09/25 | 4,185 | 4,185 | 4,180 | 4,180 | 400 |
| 2023/09/22 | 4,245 | 4,245 | 4,185 | 4,185 | 200 |
| 2023/09/20 | 4,200 | 4,235 | 4,195 | 4,200 | 500 |
| 2023/09/19 | 4,215 | 4,250 | 4,200 | 4,230 | 2,100 |
| 2023/09/15 | 4,245 | 4,245 | 4,210 | 4,215 | 600 |
| 2023/09/14 | 4,230 | 4,230 | 4,200 | 4,200 | 300 |
| 2023/09/11 | 4,200 | 4,200 | 4,180 | 4,180 | 300 |
| 2023/09/07 | 4,220 | 4,220 | 4,220 | 4,220 | 200 |
| 2023/09/06 | 4,220 | 4,220 | 4,185 | 4,215 | 1,100 |
| 2023/09/05 | 4,175 | 4,240 | 4,170 | 4,215 | 1,300 |
| 2023/09/01 | 4,210 | 4,210 | 4,160 | 4,205 | 1,300 |
| 2023/08/31 | 4,235 | 4,235 | 4,205 | 4,205 | 1,400 |
| 2023/08/30 | 4,165 | 4,165 | 4,165 | 4,165 | 800 |
| 2023/08/25 | 4,130 | 4,145 | 4,130 | 4,145 | 200 |
| 2023/08/24 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2023/08/23 | 4,135 | 4,200 | 4,135 | 4,200 | 200 |
| 2023/08/22 | 4,125 | 4,135 | 4,125 | 4,130 | 700 |
| 2023/08/21 | 4,125 | 4,125 | 4,125 | 4,125 | 1,200 |
| 2023/08/18 | 4,125 | 4,125 | 4,125 | 4,125 | 500 |
| 2023/08/17 | 4,125 | 4,125 | 4,120 | 4,120 | 400 |
| 2023/08/16 | 4,155 | 4,155 | 4,125 | 4,125 | 700 |
| 2023/08/15 | 4,170 | 4,170 | 4,155 | 4,155 | 800 |
| 2023/08/14 | 4,215 | 4,215 | 4,150 | 4,155 | 500 |
| 2023/08/10 | 4,150 | 4,190 | 4,150 | 4,190 | 300 |
| 2023/08/08 | 4,095 | 4,185 | 4,095 | 4,185 | 600 |
| 2023/08/07 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2023/08/04 | 4,070 | 4,075 | 4,070 | 4,075 | 700 |
| 2023/08/03 | 4,070 | 4,100 | 4,070 | 4,080 | 600 |
| 2023/08/02 | 4,105 | 4,105 | 4,105 | 4,105 | 400 |
| 2023/08/01 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
| 2023/07/31 | 4,215 | 4,215 | 4,215 | 4,215 | 600 |
| 2023/07/28 | 4,215 | 4,215 | 4,215 | 4,215 | 600 |
| 2023/07/27 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
| 2023/07/26 | 4,180 | 4,245 | 4,180 | 4,195 | 1,300 |
| 2023/07/25 | 4,190 | 4,190 | 4,180 | 4,180 | 200 |
| 2023/07/24 | 4,280 | 4,280 | 4,260 | 4,260 | 600 |
| 2023/07/21 | 4,250 | 4,255 | 4,250 | 4,250 | 1,500 |
| 2023/07/20 | 4,250 | 4,275 | 4,250 | 4,250 | 3,300 |
| 2023/07/19 | 4,275 | 4,275 | 4,245 | 4,250 | 700 |
| 2023/07/18 | 4,235 | 4,280 | 4,235 | 4,240 | 2,600 |
| 2023/07/14 | 4,220 | 4,235 | 4,220 | 4,235 | 1,400 |
| 2023/07/13 | 4,190 | 4,215 | 4,185 | 4,215 | 600 |
| 2023/07/12 | 4,215 | 4,220 | 4,205 | 4,220 | 600 |
| 2023/07/11 | 4,195 | 4,200 | 4,195 | 4,200 | 500 |
| 2023/07/10 | 4,150 | 4,190 | 4,150 | 4,190 | 500 |
| 2023/07/07 | 4,120 | 4,120 | 4,115 | 4,115 | 200 |
| 2023/07/06 | 4,110 | 4,120 | 4,100 | 4,120 | 1,400 |
| 2023/07/05 | 4,180 | 4,225 | 4,180 | 4,205 | 1,800 |
| 2023/07/04 | 4,110 | 4,180 | 4,110 | 4,180 | 500 |
| 2023/07/03 | 4,100 | 4,110 | 4,100 | 4,110 | 200 |
| 2023/06/30 | 4,085 | 4,095 | 4,085 | 4,095 | 400 |
| 2023/06/29 | 4,085 | 4,085 | 4,085 | 4,085 | 200 |
| 2023/06/28 | 4,070 | 4,085 | 4,070 | 4,085 | 1,300 |
| 2023/06/26 | 4,070 | 4,070 | 4,070 | 4,070 | 200 |
| 2023/06/23 | 4,065 | 4,070 | 4,065 | 4,070 | 400 |
| 2023/06/22 | 4,085 | 4,085 | 4,055 | 4,065 | 1,400 |
| 2023/06/21 | 4,040 | 4,090 | 4,040 | 4,045 | 1,100 |
| 2023/06/20 | 4,035 | 4,040 | 4,035 | 4,040 | 1,100 |
| 2023/06/19 | 4,030 | 4,035 | 4,030 | 4,035 | 600 |
| 2023/06/15 | 4,025 | 4,030 | 4,025 | 4,030 | 1,200 |
| 2023/06/14 | 4,025 | 4,040 | 4,025 | 4,040 | 300 |
| 2023/06/13 | 4,035 | 4,035 | 4,025 | 4,025 | 500 |
| 2023/06/12 | 4,025 | 4,025 | 4,015 | 4,025 | 1,200 |
| 2023/06/09 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 2023/06/07 | 4,025 | 4,025 | 4,025 | 4,025 | 300 |
| 2023/06/06 | 4,025 | 4,030 | 4,025 | 4,025 | 1,100 |
| 2023/06/05 | 4,020 | 4,020 | 4,020 | 4,020 | 900 |