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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/07/26 | 4,725 | 4,735 | 4,725 | 4,735 | 1,600 |
| 2024/07/25 | 4,710 | 4,735 | 4,710 | 4,735 | 700 |
| 2024/07/24 | 4,750 | 4,780 | 4,750 | 4,780 | 200 |
| 2024/07/23 | 4,720 | 4,785 | 4,720 | 4,775 | 1,100 |
| 2024/07/22 | 4,815 | 4,815 | 4,720 | 4,720 | 800 |
| 2024/07/19 | 4,890 | 4,890 | 4,700 | 4,815 | 6,800 |
| 2024/07/18 | 4,925 | 4,925 | 4,880 | 4,880 | 4,900 |
| 2024/07/17 | 4,915 | 4,935 | 4,915 | 4,930 | 1,000 |
| 2024/07/16 | 4,965 | 4,965 | 4,915 | 4,930 | 1,300 |
| 2024/07/12 | 4,990 | 5,000 | 4,950 | 5,000 | 500 |
| 2024/07/11 | 4,940 | 4,980 | 4,870 | 4,980 | 1,400 |
| 2024/07/10 | 5,150 | 5,160 | 5,040 | 5,040 | 1,500 |
| 2024/07/09 | 5,170 | 5,210 | 5,170 | 5,210 | 400 |
| 2024/07/08 | 5,130 | 5,210 | 5,120 | 5,210 | 1,100 |
| 2024/07/05 | 5,120 | 5,160 | 5,090 | 5,160 | 1,400 |
| 2024/07/03 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2024/07/02 | 5,260 | 5,260 | 5,160 | 5,160 | 1,200 |
| 2024/07/01 | 5,170 | 5,260 | 5,170 | 5,260 | 1,000 |
| 2024/06/28 | 5,140 | 5,180 | 5,140 | 5,170 | 800 |
| 2024/06/27 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2024/06/26 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2024/06/25 | 5,150 | 5,260 | 5,140 | 5,140 | 600 |
| 2024/06/24 | 5,120 | 5,250 | 5,120 | 5,250 | 500 |
| 2024/06/21 | 5,130 | 5,130 | 5,050 | 5,120 | 500 |
| 2024/06/20 | 5,200 | 5,230 | 5,090 | 5,130 | 1,300 |
| 2024/06/19 | 5,240 | 5,260 | 5,200 | 5,200 | 1,700 |
| 2024/06/18 | 5,200 | 5,230 | 5,180 | 5,230 | 600 |
| 2024/06/17 | 5,200 | 5,200 | 5,170 | 5,170 | 500 |
| 2024/06/14 | 5,140 | 5,170 | 5,110 | 5,110 | 800 |
| 2024/06/12 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2024/06/11 | 5,190 | 5,190 | 5,180 | 5,180 | 500 |
| 2024/06/10 | 5,180 | 5,250 | 5,180 | 5,250 | 200 |
| 2024/06/07 | 5,230 | 5,290 | 5,210 | 5,280 | 600 |
| 2024/06/06 | 5,180 | 5,290 | 5,180 | 5,290 | 400 |
| 2024/06/05 | 5,180 | 5,250 | 5,180 | 5,250 | 700 |
| 2024/06/04 | 5,250 | 5,330 | 5,130 | 5,280 | 2,100 |
| 2024/06/03 | 5,360 | 5,360 | 5,000 | 5,350 | 4,200 |
| 2024/05/31 | 5,270 | 5,270 | 5,170 | 5,270 | 300 |
| 2024/05/30 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2024/05/29 | 5,280 | 5,300 | 5,170 | 5,170 | 1,200 |
| 2024/05/28 | 5,310 | 5,380 | 5,180 | 5,180 | 1,900 |
| 2024/05/27 | 5,140 | 5,300 | 5,140 | 5,300 | 2,200 |
| 2024/05/24 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2024/05/23 | 5,070 | 5,170 | 5,000 | 5,140 | 1,500 |
| 2024/05/22 | 5,160 | 5,170 | 5,070 | 5,170 | 1,200 |
| 2024/05/21 | 5,100 | 5,100 | 5,020 | 5,100 | 2,000 |
| 2024/05/20 | 4,975 | 5,080 | 4,975 | 5,080 | 2,100 |
| 2024/05/17 | 4,905 | 4,975 | 4,905 | 4,975 | 500 |
| 2024/05/16 | 5,010 | 5,010 | 4,990 | 4,995 | 600 |
| 2024/05/15 | 5,010 | 5,090 | 5,010 | 5,010 | 600 |
| 2024/05/14 | 5,070 | 5,070 | 5,010 | 5,010 | 400 |
| 2024/05/13 | 5,050 | 5,150 | 5,050 | 5,150 | 200 |
| 2024/05/10 | 5,050 | 5,050 | 5,050 | 5,050 | 400 |
| 2024/05/09 | 5,060 | 5,180 | 5,060 | 5,150 | 500 |
| 2024/05/08 | 5,170 | 5,170 | 5,020 | 5,160 | 900 |
| 2024/05/07 | 5,040 | 5,180 | 5,040 | 5,180 | 1,800 |
| 2024/05/01 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2024/04/30 | 4,930 | 4,930 | 4,920 | 4,920 | 200 |
| 2024/04/26 | 5,030 | 5,100 | 5,030 | 5,030 | 1,200 |
| 2024/04/25 | 5,090 | 5,100 | 5,000 | 5,050 | 500 |
| 2024/04/24 | 5,000 | 5,100 | 5,000 | 5,100 | 400 |
| 2024/04/23 | 5,100 | 5,100 | 5,050 | 5,100 | 700 |
| 2024/04/22 | 5,090 | 5,100 | 5,050 | 5,100 | 1,800 |
| 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 |