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 |
---|---|---|---|---|---|
2014/12/30 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
2014/12/29 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
2014/12/26 | 2,822 | 2,822 | 2,822 | 2,822 | 1,400 |
2014/12/25 | 2,822 | 2,822 | 2,822 | 2,822 | 100 |
2014/12/24 | 2,820 | 2,830 | 2,820 | 2,830 | 400 |
2014/12/22 | 2,810 | 2,820 | 2,810 | 2,820 | 300 |
2014/12/19 | 2,846 | 2,846 | 2,810 | 2,810 | 500 |
2014/12/18 | 2,810 | 2,820 | 2,799 | 2,802 | 5,600 |
2014/12/17 | 2,850 | 2,861 | 2,850 | 2,860 | 2,700 |
2014/12/16 | 2,851 | 2,860 | 2,848 | 2,860 | 1,000 |
2014/12/15 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2014/12/12 | 2,850 | 2,851 | 2,850 | 2,850 | 300 |
2014/12/11 | 2,850 | 2,855 | 2,845 | 2,845 | 800 |
2014/12/10 | 2,850 | 2,856 | 2,850 | 2,855 | 900 |
2014/12/09 | 2,851 | 2,851 | 2,849 | 2,850 | 700 |
2014/12/08 | 2,860 | 2,860 | 2,840 | 2,850 | 300 |
2014/12/05 | 2,850 | 2,851 | 2,850 | 2,850 | 300 |
2014/12/04 | 2,930 | 2,930 | 2,900 | 2,900 | 1,600 |
2014/12/03 | 2,810 | 2,960 | 2,810 | 2,930 | 900 |
2014/12/02 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
2014/12/01 | 2,825 | 2,826 | 2,806 | 2,806 | 1,100 |
2014/11/28 | 2,822 | 2,822 | 2,822 | 2,822 | 100 |
2014/11/27 | 2,822 | 2,822 | 2,822 | 2,822 | 200 |
2014/11/26 | 2,820 | 2,820 | 2,820 | 2,820 | 600 |
2014/11/25 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2014/11/21 | 2,824 | 2,824 | 2,824 | 2,824 | 800 |
2014/11/20 | 2,824 | 2,824 | 2,823 | 2,824 | 700 |
2014/11/19 | 2,823 | 2,835 | 2,823 | 2,823 | 2,700 |
2014/11/18 | 2,812 | 2,823 | 2,812 | 2,823 | 1,200 |
2014/11/17 | 2,805 | 2,809 | 2,804 | 2,809 | 300 |
2014/11/14 | 2,800 | 2,805 | 2,800 | 2,805 | 400 |
2014/11/13 | 2,800 | 2,800 | 2,791 | 2,791 | 600 |
2014/11/12 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
2014/11/11 | 2,800 | 2,801 | 2,800 | 2,800 | 1,100 |
2014/11/10 | 2,772 | 2,772 | 2,772 | 2,772 | 100 |
2014/11/07 | 2,775 | 2,775 | 2,775 | 2,775 | 200 |
2014/11/05 | 2,795 | 2,797 | 2,795 | 2,796 | 300 |
2014/11/04 | 2,799 | 2,799 | 2,765 | 2,765 | 800 |
2014/10/31 | 2,795 | 2,795 | 2,785 | 2,790 | 600 |
2014/10/30 | 2,780 | 2,785 | 2,780 | 2,785 | 300 |
2014/10/29 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
2014/10/28 | 2,771 | 2,780 | 2,771 | 2,780 | 200 |
2014/10/27 | 2,762 | 2,780 | 2,762 | 2,771 | 500 |
2014/10/21 | 2,810 | 2,810 | 2,761 | 2,761 | 400 |
2014/10/20 | 2,878 | 2,878 | 2,800 | 2,800 | 2,600 |
2014/10/17 | 2,806 | 2,880 | 2,806 | 2,880 | 500 |
2014/10/16 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2014/10/15 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
2014/10/10 | 2,825 | 2,825 | 2,825 | 2,825 | 100 |
2014/10/09 | 2,826 | 2,826 | 2,826 | 2,826 | 200 |
2014/10/06 | 2,862 | 2,862 | 2,862 | 2,862 | 100 |
2014/10/03 | 2,870 | 2,870 | 2,860 | 2,860 | 200 |
2014/10/02 | 2,900 | 2,920 | 2,880 | 2,920 | 400 |
2014/09/26 | 2,900 | 2,900 | 2,872 | 2,872 | 600 |
2014/09/25 | 2,935 | 2,939 | 2,929 | 2,929 | 400 |
2014/09/24 | 2,930 | 2,930 | 2,885 | 2,885 | 1,400 |
2014/09/22 | 2,950 | 2,950 | 2,920 | 2,930 | 400 |
2014/09/19 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
2014/09/18 | 2,959 | 2,959 | 2,911 | 2,911 | 3,300 |
2014/09/17 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2014/09/16 | 2,944 | 2,950 | 2,944 | 2,946 | 1,200 |
2014/09/12 | 2,942 | 2,977 | 2,942 | 2,944 | 500 |
2014/09/11 | 2,940 | 2,948 | 2,940 | 2,940 | 1,400 |
2014/09/10 | 2,950 | 2,950 | 2,948 | 2,948 | 700 |
2014/09/09 | 2,995 | 3,000 | 2,994 | 3,000 | 700 |
2014/09/08 | 3,000 | 3,000 | 2,981 | 2,995 | 400 |
2014/09/05 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2014/09/04 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
2014/09/03 | 2,980 | 2,983 | 2,980 | 2,982 | 500 |
2014/09/01 | 3,050 | 3,050 | 2,980 | 2,980 | 1,200 |
2014/08/29 | 3,075 | 3,075 | 3,050 | 3,050 | 200 |
2014/08/27 | 3,080 | 3,080 | 3,080 | 3,080 | 2,900 |
2014/08/26 | 3,065 | 3,080 | 3,065 | 3,080 | 400 |
2014/08/25 | 3,060 | 3,060 | 3,060 | 3,060 | 800 |
2014/08/22 | 3,175 | 3,175 | 3,010 | 3,060 | 800 |
2014/08/18 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 |
2014/08/15 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
2014/08/14 | 3,200 | 3,225 | 3,200 | 3,225 | 200 |
2014/08/13 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
2014/08/12 | 3,180 | 3,180 | 3,160 | 3,160 | 500 |
2014/08/11 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
2014/08/05 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
2014/08/01 | 3,200 | 3,250 | 3,200 | 3,250 | 300 |
2014/07/30 | 3,200 | 3,205 | 3,200 | 3,200 | 1,000 |
2014/07/28 | 3,200 | 3,220 | 3,200 | 3,200 | 400 |
2014/07/25 | 3,150 | 3,200 | 3,150 | 3,200 | 700 |
2014/07/23 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
2014/07/22 | 3,150 | 3,150 | 3,100 | 3,150 | 300 |
2014/07/18 | 3,070 | 3,100 | 3,070 | 3,100 | 4,000 |
2014/07/17 | 3,000 | 3,070 | 3,000 | 3,070 | 500 |
2014/07/14 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
2014/07/11 | 2,971 | 2,971 | 2,955 | 2,955 | 500 |
2014/07/10 | 3,000 | 3,000 | 2,986 | 2,986 | 900 |
2014/07/08 | 2,995 | 2,998 | 2,961 | 2,961 | 300 |
2014/07/07 | 2,989 | 2,989 | 2,989 | 2,989 | 100 |
2014/07/04 | 2,956 | 2,999 | 2,955 | 2,955 | 300 |
2014/07/03 | 2,971 | 3,020 | 2,970 | 2,970 | 1,300 |
2014/07/02 | 2,970 | 2,984 | 2,970 | 2,971 | 300 |
2014/07/01 | 2,937 | 2,937 | 2,937 | 2,937 | 100 |
2014/06/30 | 2,900 | 2,950 | 2,900 | 2,950 | 800 |
2014/06/27 | 2,953 | 2,953 | 2,953 | 2,953 | 200 |
2014/06/26 | 2,953 | 2,953 | 2,953 | 2,953 | 200 |
2014/06/25 | 2,953 | 2,953 | 2,953 | 2,953 | 100 |
2014/06/24 | 2,953 | 2,953 | 2,953 | 2,953 | 100 |
2014/06/23 | 2,953 | 2,953 | 2,953 | 2,953 | 400 |
2014/06/20 | 2,953 | 2,953 | 2,953 | 2,953 | 100 |
2014/06/18 | 3,015 | 3,015 | 3,000 | 3,000 | 2,100 |
2014/06/17 | 3,000 | 3,015 | 2,997 | 3,015 | 2,500 |
2014/06/16 | 3,115 | 3,115 | 3,000 | 3,010 | 400 |
2014/06/13 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
2014/06/04 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
2014/06/03 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
2014/06/02 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
2014/05/30 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2014/05/28 | 3,000 | 3,000 | 3,000 | 3,000 | 900 |
2014/05/27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2014/05/26 | 3,000 | 3,000 | 3,000 | 3,000 | 800 |
2014/05/19 | 3,000 | 3,000 | 3,000 | 3,000 | 2,100 |
2014/05/16 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2014/05/15 | 2,930 | 2,933 | 2,930 | 2,933 | 400 |
2014/05/14 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
2014/05/13 | 2,960 | 2,960 | 2,940 | 2,940 | 500 |
2014/05/12 | 3,020 | 3,030 | 3,015 | 3,030 | 400 |
2014/05/08 | 2,978 | 2,978 | 2,920 | 2,920 | 400 |
2014/05/07 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
2014/04/28 | 3,040 | 3,040 | 3,040 | 3,040 | 700 |
2014/04/25 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
2014/04/24 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2014/04/22 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
2014/04/21 | 3,010 | 3,075 | 3,010 | 3,075 | 300 |
2014/04/18 | 3,080 | 3,080 | 3,080 | 3,080 | 2,400 |
2014/04/17 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
2014/04/14 | 2,947 | 2,947 | 2,947 | 2,947 | 100 |
2014/04/10 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
2014/04/09 | 2,956 | 2,956 | 2,956 | 2,956 | 300 |
2014/04/08 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
2014/04/07 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
2014/04/01 | 3,095 | 3,190 | 3,095 | 3,190 | 200 |
2014/03/31 | 2,940 | 2,940 | 2,872 | 2,872 | 300 |
2014/03/26 | 2,999 | 2,999 | 2,970 | 2,980 | 800 |
2014/03/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2014/03/24 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
2014/03/20 | 2,811 | 2,860 | 2,811 | 2,860 | 400 |
2014/03/19 | 2,951 | 3,000 | 2,951 | 2,951 | 300 |
2014/03/18 | 3,130 | 3,130 | 3,040 | 3,040 | 2,700 |
2014/03/17 | 3,135 | 3,200 | 3,135 | 3,200 | 1,200 |
2014/03/14 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
2014/03/12 | 3,065 | 3,135 | 3,065 | 3,135 | 500 |
2014/03/11 | 3,065 | 3,065 | 3,065 | 3,065 | 300 |
2014/03/10 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
2014/03/07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2014/03/06 | 3,090 | 3,160 | 3,090 | 3,160 | 200 |
2014/03/05 | 3,105 | 3,140 | 3,070 | 3,140 | 400 |
2014/03/04 | 3,170 | 3,170 | 3,100 | 3,100 | 900 |
2014/03/03 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
2014/02/28 | 3,170 | 3,170 | 3,170 | 3,170 | 600 |
2014/02/27 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
2014/02/26 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
2014/02/25 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
2014/02/24 | 3,160 | 3,160 | 3,160 | 3,160 | 300 |
2014/02/21 | 3,495 | 3,500 | 3,150 | 3,165 | 4,200 |
2014/02/20 | 3,480 | 3,495 | 3,430 | 3,460 | 5,000 |
2014/02/19 | 3,350 | 3,425 | 3,350 | 3,425 | 500 |
2014/02/18 | 3,300 | 3,350 | 3,300 | 3,350 | 1,100 |
2014/02/17 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
2014/02/14 | 3,100 | 3,110 | 3,090 | 3,105 | 1,200 |
2014/02/12 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
2014/02/10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2014/02/07 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
2014/02/05 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
2014/02/04 | 3,090 | 3,100 | 3,005 | 3,100 | 700 |
2014/02/03 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
2014/01/31 | 3,295 | 3,300 | 3,200 | 3,200 | 700 |
2014/01/30 | 3,195 | 3,200 | 3,195 | 3,200 | 1,000 |
2014/01/28 | 3,200 | 3,200 | 2,940 | 3,200 | 600 |
2014/01/27 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
2014/01/24 | 3,175 | 3,200 | 3,175 | 3,200 | 1,400 |
2014/01/23 | 3,105 | 3,175 | 3,105 | 3,175 | 2,000 |
2014/01/22 | 3,080 | 3,110 | 3,080 | 3,105 | 1,100 |
2014/01/21 | 3,050 | 3,075 | 3,050 | 3,070 | 800 |
2014/01/20 | 3,005 | 3,045 | 3,005 | 3,045 | 1,200 |
2014/01/17 | 2,940 | 3,000 | 2,940 | 2,999 | 700 |
2014/01/16 | 2,870 | 2,920 | 2,870 | 2,920 | 300 |
2014/01/14 | 2,802 | 2,802 | 2,781 | 2,800 | 500 |
2014/01/10 | 2,802 | 2,802 | 2,802 | 2,802 | 100 |
2014/01/09 | 2,861 | 2,861 | 2,802 | 2,832 | 1,200 |
2014/01/07 | 2,956 | 2,956 | 2,906 | 2,950 | 700 |
2014/01/06 | 2,889 | 2,899 | 2,889 | 2,899 | 800 |