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 |
---|---|---|---|---|---|
2013/12/30 | 2,889 | 2,889 | 2,889 | 2,889 | 100 |
2013/12/27 | 2,830 | 2,890 | 2,830 | 2,850 | 1,600 |
2013/12/26 | 2,769 | 2,830 | 2,769 | 2,830 | 200 |
2013/12/25 | 2,720 | 2,769 | 2,711 | 2,769 | 2,400 |
2013/12/24 | 2,800 | 2,800 | 2,751 | 2,751 | 2,200 |
2013/12/20 | 2,751 | 2,751 | 2,721 | 2,721 | 300 |
2013/12/19 | 2,838 | 2,845 | 2,800 | 2,800 | 1,300 |
2013/12/18 | 2,829 | 2,840 | 2,829 | 2,838 | 8,200 |
2013/12/17 | 2,780 | 2,829 | 2,699 | 2,829 | 7,900 |
2013/12/16 | 2,755 | 2,780 | 2,725 | 2,780 | 1,700 |
2013/12/13 | 2,751 | 2,770 | 2,751 | 2,770 | 200 |
2013/12/12 | 2,735 | 2,750 | 2,735 | 2,750 | 200 |
2013/12/11 | 2,739 | 2,739 | 2,722 | 2,723 | 400 |
2013/12/10 | 2,650 | 2,800 | 2,650 | 2,789 | 1,500 |
2013/12/09 | 2,690 | 2,700 | 2,689 | 2,689 | 1,100 |
2013/12/06 | 2,680 | 2,690 | 2,680 | 2,689 | 600 |
2013/12/05 | 2,690 | 2,690 | 2,680 | 2,680 | 2,000 |
2013/12/04 | 2,642 | 2,680 | 2,642 | 2,680 | 200 |
2013/12/03 | 2,640 | 2,641 | 2,640 | 2,641 | 200 |
2013/12/02 | 2,670 | 2,670 | 2,634 | 2,636 | 400 |
2013/11/29 | 2,630 | 2,631 | 2,629 | 2,630 | 1,500 |
2013/11/28 | 2,620 | 2,630 | 2,620 | 2,630 | 800 |
2013/11/27 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
2013/11/26 | 2,610 | 2,621 | 2,610 | 2,621 | 1,100 |
2013/11/22 | 2,610 | 2,610 | 2,610 | 2,610 | 700 |
2013/11/21 | 2,650 | 2,650 | 2,610 | 2,645 | 1,300 |
2013/11/20 | 2,631 | 2,670 | 2,631 | 2,650 | 600 |
2013/11/19 | 2,670 | 2,670 | 2,620 | 2,670 | 2,400 |
2013/11/18 | 2,660 | 2,675 | 2,660 | 2,660 | 3,200 |
2013/11/15 | 2,660 | 2,660 | 2,659 | 2,660 | 600 |
2013/11/14 | 2,650 | 2,650 | 2,650 | 2,650 | 900 |
2013/11/13 | 2,635 | 2,655 | 2,635 | 2,641 | 600 |
2013/11/12 | 2,622 | 2,622 | 2,622 | 2,622 | 200 |
2013/11/11 | 2,630 | 2,630 | 2,610 | 2,620 | 400 |
2013/11/08 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2013/11/07 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2013/11/05 | 2,620 | 2,620 | 2,611 | 2,620 | 700 |
2013/11/01 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2013/10/31 | 2,610 | 2,620 | 2,600 | 2,620 | 2,300 |
2013/10/29 | 2,590 | 2,605 | 2,590 | 2,605 | 1,100 |
2013/10/28 | 2,600 | 2,600 | 2,600 | 2,600 | 600 |
2013/10/25 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
2013/10/24 | 2,580 | 2,580 | 2,577 | 2,577 | 1,200 |
2013/10/23 | 2,540 | 2,550 | 2,537 | 2,537 | 1,700 |
2013/10/22 | 2,545 | 2,545 | 2,545 | 2,545 | 300 |
2013/10/21 | 2,580 | 2,580 | 2,541 | 2,544 | 3,100 |
2013/10/18 | 2,576 | 2,576 | 2,576 | 2,576 | 4,600 |
2013/10/17 | 2,540 | 2,576 | 2,538 | 2,576 | 2,600 |
2013/10/16 | 2,538 | 2,541 | 2,536 | 2,536 | 2,300 |
2013/10/15 | 2,536 | 2,536 | 2,536 | 2,536 | 100 |
2013/10/11 | 2,550 | 2,555 | 2,513 | 2,513 | 700 |
2013/10/10 | 2,510 | 2,510 | 2,507 | 2,507 | 300 |
2013/10/08 | 2,540 | 2,540 | 2,530 | 2,530 | 300 |
2013/10/07 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
2013/10/04 | 2,486 | 2,486 | 2,481 | 2,481 | 700 |
2013/10/03 | 2,486 | 2,486 | 2,486 | 2,486 | 200 |
2013/10/02 | 2,530 | 2,530 | 2,486 | 2,486 | 200 |
2013/09/30 | 2,490 | 2,490 | 2,481 | 2,481 | 2,200 |
2013/09/27 | 2,555 | 2,560 | 2,450 | 2,450 | 2,000 |
2013/09/26 | 2,551 | 2,551 | 2,551 | 2,551 | 600 |
2013/09/25 | 2,600 | 2,620 | 2,571 | 2,571 | 2,100 |
2013/09/24 | 2,600 | 2,600 | 2,600 | 2,600 | 400 |
2013/09/20 | 2,590 | 2,590 | 2,590 | 2,590 | 300 |
2013/09/19 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2013/09/18 | 2,550 | 2,550 | 2,550 | 2,550 | 700 |
2013/09/17 | 2,520 | 2,550 | 2,520 | 2,550 | 300 |
2013/09/12 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2013/09/11 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
2013/09/10 | 2,500 | 2,500 | 2,490 | 2,490 | 200 |
2013/09/05 | 2,500 | 2,500 | 2,482 | 2,482 | 700 |
2013/09/03 | 2,428 | 2,499 | 2,428 | 2,499 | 200 |
2013/09/02 | 2,475 | 2,475 | 2,474 | 2,474 | 200 |
2013/08/30 | 2,500 | 2,500 | 2,443 | 2,475 | 300 |
2013/08/29 | 2,450 | 2,450 | 2,450 | 2,450 | 1,200 |
2013/08/28 | 2,460 | 2,460 | 2,450 | 2,450 | 1,200 |
2013/08/26 | 2,500 | 2,500 | 2,450 | 2,450 | 1,500 |
2013/08/23 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2013/08/22 | 2,480 | 2,480 | 2,405 | 2,405 | 900 |
2013/08/20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,800 |
2013/08/19 | 2,500 | 2,520 | 2,500 | 2,520 | 3,800 |
2013/08/16 | 2,472 | 2,500 | 2,472 | 2,500 | 300 |
2013/08/15 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
2013/08/14 | 2,500 | 2,500 | 2,450 | 2,450 | 1,600 |
2013/08/13 | 2,501 | 2,501 | 2,501 | 2,501 | 1,000 |
2013/08/09 | 2,512 | 2,512 | 2,512 | 2,512 | 100 |
2013/08/08 | 2,510 | 2,585 | 2,510 | 2,585 | 500 |
2013/08/07 | 2,503 | 2,503 | 2,503 | 2,503 | 200 |
2013/08/06 | 2,503 | 2,503 | 2,503 | 2,503 | 100 |
2013/08/02 | 2,520 | 2,520 | 2,515 | 2,515 | 200 |
2013/08/01 | 2,520 | 2,520 | 2,520 | 2,520 | 1,200 |
2013/07/31 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
2013/07/30 | 2,520 | 2,520 | 2,520 | 2,520 | 300 |
2013/07/26 | 2,600 | 2,600 | 2,500 | 2,500 | 4,400 |
2013/07/25 | 2,605 | 2,605 | 2,605 | 2,605 | 200 |
2013/07/23 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2013/07/22 | 2,607 | 2,607 | 2,602 | 2,602 | 2,500 |
2013/07/19 | 2,620 | 2,621 | 2,620 | 2,621 | 200 |
2013/07/18 | 2,618 | 2,619 | 2,618 | 2,619 | 6,300 |
2013/07/17 | 2,625 | 2,660 | 2,625 | 2,660 | 1,400 |
2013/07/16 | 2,656 | 2,656 | 2,625 | 2,625 | 700 |
2013/07/12 | 2,636 | 2,636 | 2,636 | 2,636 | 100 |
2013/07/10 | 2,610 | 2,620 | 2,610 | 2,613 | 1,600 |
2013/07/08 | 2,605 | 2,609 | 2,605 | 2,609 | 700 |
2013/07/05 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2013/07/04 | 2,562 | 2,579 | 2,562 | 2,579 | 300 |
2013/07/03 | 2,561 | 2,562 | 2,561 | 2,562 | 200 |
2013/07/02 | 2,579 | 2,579 | 2,560 | 2,560 | 1,100 |
2013/07/01 | 2,560 | 2,560 | 2,560 | 2,560 | 200 |
2013/06/28 | 2,560 | 2,560 | 2,560 | 2,560 | 900 |
2013/06/27 | 2,560 | 2,570 | 2,560 | 2,560 | 700 |
2013/06/26 | 2,550 | 2,560 | 2,550 | 2,550 | 600 |
2013/06/20 | 2,500 | 2,550 | 2,500 | 2,550 | 300 |
2013/06/19 | 2,561 | 2,561 | 2,500 | 2,500 | 4,200 |
2013/06/11 | 2,400 | 2,410 | 2,400 | 2,410 | 200 |
2013/06/10 | 2,373 | 2,400 | 2,373 | 2,400 | 300 |
2013/06/07 | 2,480 | 2,480 | 2,310 | 2,310 | 2,500 |
2013/06/06 | 2,439 | 2,480 | 2,439 | 2,480 | 300 |
2013/06/05 | 2,455 | 2,460 | 2,455 | 2,460 | 300 |
2013/06/04 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
2013/06/03 | 2,405 | 2,440 | 2,405 | 2,440 | 1,900 |
2013/05/31 | 2,540 | 2,540 | 2,503 | 2,503 | 1,100 |
2013/05/30 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
2013/05/29 | 2,504 | 2,540 | 2,503 | 2,540 | 300 |
2013/05/28 | 2,528 | 2,530 | 2,528 | 2,530 | 500 |
2013/05/27 | 2,528 | 2,528 | 2,528 | 2,528 | 500 |
2013/05/24 | 2,528 | 2,528 | 2,528 | 2,528 | 100 |
2013/05/23 | 2,542 | 2,542 | 2,531 | 2,531 | 1,100 |
2013/05/22 | 2,610 | 2,615 | 2,610 | 2,615 | 200 |
2013/05/21 | 2,620 | 2,640 | 2,620 | 2,620 | 2,900 |
2013/05/20 | 2,599 | 2,620 | 2,599 | 2,620 | 2,200 |
2013/05/17 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
2013/05/16 | 2,530 | 2,530 | 2,521 | 2,521 | 600 |
2013/05/15 | 2,570 | 2,570 | 2,550 | 2,555 | 700 |
2013/05/14 | 2,572 | 2,572 | 2,570 | 2,570 | 300 |
2013/05/13 | 2,650 | 2,650 | 2,600 | 2,600 | 3,200 |
2013/05/10 | 2,549 | 2,549 | 2,520 | 2,520 | 1,000 |
2013/05/09 | 2,537 | 2,537 | 2,537 | 2,537 | 100 |
2013/05/08 | 2,549 | 2,549 | 2,545 | 2,545 | 200 |
2013/05/07 | 2,620 | 2,620 | 2,535 | 2,546 | 800 |
2013/05/02 | 2,456 | 2,599 | 2,456 | 2,599 | 300 |
2013/04/30 | 2,500 | 2,500 | 2,490 | 2,500 | 1,400 |
2013/04/26 | 2,550 | 2,595 | 2,550 | 2,550 | 700 |
2013/04/25 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2013/04/24 | 2,550 | 2,550 | 2,550 | 2,550 | 400 |
2013/04/23 | 2,550 | 2,550 | 2,550 | 2,550 | 900 |
2013/04/22 | 2,570 | 2,600 | 2,550 | 2,550 | 2,200 |
2013/04/19 | 2,549 | 2,550 | 2,549 | 2,550 | 900 |
2013/04/18 | 2,520 | 2,549 | 2,520 | 2,549 | 700 |
2013/04/17 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
2013/04/16 | 2,510 | 2,520 | 2,510 | 2,515 | 500 |
2013/04/15 | 2,500 | 2,510 | 2,490 | 2,510 | 500 |
2013/04/12 | 2,480 | 2,500 | 2,470 | 2,500 | 1,400 |
2013/04/11 | 2,442 | 2,479 | 2,442 | 2,479 | 200 |
2013/04/09 | 2,415 | 2,422 | 2,415 | 2,422 | 500 |
2013/04/08 | 2,407 | 2,415 | 2,407 | 2,415 | 300 |
2013/04/05 | 2,476 | 2,480 | 2,476 | 2,480 | 200 |
2013/04/04 | 2,361 | 2,400 | 2,361 | 2,400 | 300 |
2013/04/03 | 2,373 | 2,373 | 2,373 | 2,373 | 100 |
2013/04/02 | 2,460 | 2,475 | 2,460 | 2,475 | 200 |
2013/04/01 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
2013/03/28 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
2013/03/27 | 2,460 | 2,460 | 2,460 | 2,460 | 200 |
2013/03/26 | 2,475 | 2,480 | 2,475 | 2,480 | 700 |
2013/03/25 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
2013/03/22 | 2,475 | 2,475 | 2,475 | 2,475 | 200 |
2013/03/21 | 2,475 | 2,475 | 2,475 | 2,475 | 1,400 |
2013/03/19 | 2,475 | 2,475 | 2,475 | 2,475 | 400 |
2013/03/18 | 2,472 | 2,475 | 2,472 | 2,475 | 1,200 |
2013/03/15 | 2,472 | 2,472 | 2,472 | 2,472 | 100 |
2013/03/14 | 2,437 | 2,450 | 2,437 | 2,440 | 900 |
2013/03/11 | 2,413 | 2,460 | 2,400 | 2,400 | 1,400 |
2013/03/08 | 2,410 | 2,410 | 2,410 | 2,410 | 300 |
2013/03/06 | 2,396 | 2,396 | 2,393 | 2,393 | 300 |
2013/03/04 | 2,478 | 2,478 | 2,399 | 2,399 | 200 |
2013/03/01 | 2,361 | 2,361 | 2,361 | 2,361 | 100 |
2013/02/28 | 2,460 | 2,460 | 2,460 | 2,460 | 900 |
2013/02/26 | 2,460 | 2,460 | 2,460 | 2,460 | 500 |
2013/02/25 | 2,441 | 2,441 | 2,441 | 2,441 | 100 |
2013/02/22 | 2,435 | 2,440 | 2,435 | 2,440 | 900 |
2013/02/21 | 2,410 | 2,410 | 2,410 | 2,410 | 700 |
2013/02/20 | 2,410 | 2,410 | 2,410 | 2,410 | 200 |
2013/02/19 | 2,410 | 2,410 | 2,410 | 2,410 | 400 |
2013/02/18 | 2,390 | 2,390 | 2,390 | 2,390 | 1,700 |
2013/02/15 | 2,390 | 2,390 | 2,362 | 2,390 | 400 |
2013/02/14 | 2,380 | 2,390 | 2,380 | 2,390 | 500 |
2013/02/13 | 2,380 | 2,380 | 2,372 | 2,380 | 500 |
2013/02/12 | 2,380 | 2,389 | 2,380 | 2,380 | 700 |
2013/02/08 | 2,350 | 2,350 | 2,350 | 2,350 | 200 |
2013/02/06 | 2,300 | 2,350 | 2,300 | 2,310 | 1,200 |
2013/02/05 | 2,280 | 2,280 | 2,280 | 2,280 | 500 |
2013/02/04 | 2,330 | 2,330 | 2,288 | 2,288 | 200 |
2013/02/01 | 2,329 | 2,330 | 2,329 | 2,330 | 700 |
2013/01/31 | 2,282 | 2,319 | 2,282 | 2,319 | 1,100 |
2013/01/30 | 2,319 | 2,319 | 2,319 | 2,319 | 200 |
2013/01/29 | 2,300 | 2,320 | 2,300 | 2,320 | 500 |
2013/01/28 | 2,299 | 2,320 | 2,299 | 2,300 | 2,000 |
2013/01/25 | 2,299 | 2,299 | 2,299 | 2,299 | 100 |
2013/01/21 | 2,252 | 2,299 | 2,252 | 2,299 | 200 |
2013/01/18 | 2,294 | 2,299 | 2,294 | 2,294 | 3,200 |
2013/01/17 | 2,290 | 2,294 | 2,290 | 2,294 | 200 |
2013/01/16 | 2,270 | 2,270 | 2,251 | 2,251 | 500 |
2013/01/15 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2013/01/11 | 2,250 | 2,255 | 2,250 | 2,255 | 300 |
2013/01/10 | 2,248 | 2,250 | 2,241 | 2,241 | 500 |
2013/01/09 | 2,205 | 2,205 | 2,205 | 2,205 | 300 |
2013/01/07 | 2,250 | 2,255 | 2,250 | 2,255 | 300 |