メディキット(7749)の株価時系列情報
メディキット(7749)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 2,553 | 2,555 | 2,548 | 2,548 | 1,800 |
| 2025/07/28 | 2,578 | 2,578 | 2,550 | 2,555 | 2,200 |
| 2025/07/25 | 2,579 | 2,579 | 2,555 | 2,574 | 1,900 |
| 2025/07/24 | 2,555 | 2,556 | 2,550 | 2,553 | 5,400 |
| 2025/07/23 | 2,549 | 2,561 | 2,542 | 2,553 | 3,600 |
| 2025/07/22 | 2,567 | 2,567 | 2,550 | 2,550 | 1,400 |
| 2025/07/18 | 2,575 | 2,575 | 2,555 | 2,567 | 11,500 |
| 2025/07/17 | 2,560 | 2,575 | 2,559 | 2,575 | 800 |
| 2025/07/16 | 2,555 | 2,560 | 2,555 | 2,560 | 5,000 |
| 2025/07/15 | 2,596 | 2,596 | 2,555 | 2,555 | 4,200 |
| 2025/07/14 | 2,550 | 2,590 | 2,550 | 2,550 | 1,400 |
| 2025/07/11 | 2,549 | 2,594 | 2,549 | 2,550 | 900 |
| 2025/07/10 | 2,551 | 2,551 | 2,549 | 2,549 | 600 |
| 2025/07/09 | 2,550 | 2,563 | 2,550 | 2,562 | 900 |
| 2025/07/08 | 2,560 | 2,569 | 2,542 | 2,550 | 1,500 |
| 2025/07/07 | 2,569 | 2,595 | 2,556 | 2,556 | 700 |
| 2025/07/04 | 2,542 | 2,549 | 2,529 | 2,529 | 1,500 |
| 2025/07/03 | 2,550 | 2,556 | 2,541 | 2,550 | 600 |
| 2025/07/02 | 2,550 | 2,564 | 2,534 | 2,560 | 800 |
| 2025/07/01 | 2,539 | 2,541 | 2,530 | 2,535 | 1,800 |
| 2025/06/30 | 2,516 | 2,530 | 2,516 | 2,530 | 800 |
| 2025/06/27 | 2,509 | 2,516 | 2,509 | 2,510 | 1,700 |
| 2025/06/26 | 2,525 | 2,525 | 2,506 | 2,506 | 200 |
| 2025/06/25 | 2,529 | 2,529 | 2,528 | 2,528 | 400 |
| 2025/06/24 | 2,500 | 2,529 | 2,500 | 2,529 | 1,600 |
| 2025/06/23 | 2,510 | 2,510 | 2,477 | 2,510 | 9,000 |
| 2025/06/20 | 2,500 | 2,515 | 2,500 | 2,510 | 3,600 |
| 2025/06/19 | 2,500 | 2,525 | 2,500 | 2,510 | 700 |
| 2025/06/18 | 2,508 | 2,527 | 2,500 | 2,500 | 3,800 |
| 2025/06/17 | 2,493 | 2,510 | 2,490 | 2,496 | 2,200 |
| 2025/06/16 | 2,501 | 2,538 | 2,500 | 2,500 | 4,400 |
| 2025/06/13 | 2,516 | 2,520 | 2,492 | 2,500 | 900 |
| 2025/06/12 | 2,513 | 2,518 | 2,513 | 2,518 | 1,300 |
| 2025/06/11 | 2,495 | 2,509 | 2,487 | 2,509 | 2,300 |
| 2025/06/10 | 2,515 | 2,515 | 2,500 | 2,500 | 4,000 |
| 2025/06/09 | 2,500 | 2,518 | 2,500 | 2,500 | 500 |
| 2025/06/06 | 2,496 | 2,505 | 2,482 | 2,500 | 5,200 |
| 2025/06/05 | 2,505 | 2,510 | 2,484 | 2,484 | 3,000 |
| 2025/06/04 | 2,502 | 2,502 | 2,492 | 2,500 | 1,100 |
| 2025/06/03 | 2,507 | 2,539 | 2,501 | 2,501 | 1,000 |
| 2025/06/02 | 2,527 | 2,527 | 2,500 | 2,506 | 1,400 |
| 2025/05/30 | 2,491 | 2,542 | 2,491 | 2,500 | 2,800 |
| 2025/05/29 | 2,501 | 2,501 | 2,495 | 2,495 | 1,900 |
| 2025/05/28 | 2,489 | 2,515 | 2,489 | 2,504 | 1,800 |
| 2025/05/27 | 2,484 | 2,499 | 2,483 | 2,499 | 500 |
| 2025/05/26 | 2,486 | 2,498 | 2,485 | 2,498 | 500 |
| 2025/05/23 | 2,500 | 2,513 | 2,483 | 2,489 | 700 |
| 2025/05/22 | 2,530 | 2,530 | 2,490 | 2,491 | 1,500 |
| 2025/05/21 | 2,510 | 2,533 | 2,480 | 2,531 | 2,200 |
| 2025/05/20 | 2,541 | 2,545 | 2,510 | 2,510 | 3,700 |
| 2025/05/19 | 2,500 | 2,526 | 2,500 | 2,526 | 12,700 |
| 2025/05/16 | 2,491 | 2,500 | 2,470 | 2,500 | 3,000 |
| 2025/05/15 | 2,492 | 2,492 | 2,463 | 2,480 | 3,000 |
| 2025/05/14 | 2,468 | 2,480 | 2,463 | 2,480 | 1,500 |
| 2025/05/13 | 2,494 | 2,494 | 2,467 | 2,467 | 400 |
| 2025/05/12 | 2,471 | 2,471 | 2,464 | 2,469 | 800 |
| 2025/05/09 | 2,497 | 2,497 | 2,464 | 2,464 | 1,200 |
| 2025/05/08 | 2,486 | 2,486 | 2,465 | 2,485 | 500 |
| 2025/05/07 | 2,487 | 2,494 | 2,463 | 2,487 | 1,700 |
| 2025/05/02 | 2,494 | 2,494 | 2,459 | 2,487 | 2,100 |
| 2025/05/01 | 2,474 | 2,478 | 2,460 | 2,468 | 2,900 |
| 2025/04/30 | 2,494 | 2,500 | 2,452 | 2,471 | 3,200 |
| 2025/04/28 | 2,499 | 2,599 | 2,490 | 2,494 | 12,100 |
| 2025/04/25 | 2,496 | 2,530 | 2,489 | 2,494 | 1,500 |
| 2025/04/24 | 2,488 | 2,550 | 2,481 | 2,490 | 3,200 |
| 2025/04/23 | 2,471 | 2,514 | 2,471 | 2,514 | 200 |
| 2025/04/22 | 2,519 | 2,519 | 2,471 | 2,471 | 1,100 |
| 2025/04/21 | 2,493 | 2,493 | 2,466 | 2,489 | 300 |
| 2025/04/18 | 2,518 | 2,518 | 2,462 | 2,462 | 300 |
| 2025/04/17 | 2,474 | 2,480 | 2,464 | 2,480 | 800 |
| 2025/04/16 | 2,509 | 2,509 | 2,450 | 2,502 | 46,500 |
| 2025/04/15 | 2,467 | 2,531 | 2,467 | 2,474 | 2,400 |
| 2025/04/14 | 2,454 | 2,467 | 2,430 | 2,466 | 2,700 |
| 2025/04/11 | 2,498 | 2,498 | 2,440 | 2,454 | 2,300 |
| 2025/04/10 | 2,500 | 2,501 | 2,431 | 2,459 | 3,200 |
| 2025/04/09 | 2,464 | 2,481 | 2,462 | 2,462 | 1,700 |
| 2025/04/08 | 2,495 | 2,549 | 2,450 | 2,490 | 4,300 |
| 2025/04/07 | 2,525 | 2,525 | 2,362 | 2,450 | 9,400 |
| 2025/04/04 | 2,626 | 2,626 | 2,547 | 2,580 | 5,300 |
| 2025/04/03 | 2,597 | 2,644 | 2,597 | 2,629 | 1,800 |
| 2025/04/02 | 2,647 | 2,647 | 2,647 | 2,647 | 100 |
| 2025/04/01 | 2,610 | 2,650 | 2,603 | 2,604 | 7,600 |
| 2025/03/31 | 2,620 | 2,645 | 2,582 | 2,615 | 4,600 |
| 2025/03/28 | 2,649 | 2,649 | 2,549 | 2,640 | 6,000 |
| 2025/03/27 | 2,679 | 2,708 | 2,679 | 2,700 | 1,100 |
| 2025/03/26 | 2,722 | 2,722 | 2,677 | 2,680 | 400 |
| 2025/03/25 | 2,675 | 2,712 | 2,675 | 2,677 | 1,600 |
| 2025/03/24 | 2,665 | 2,694 | 2,660 | 2,675 | 1,200 |
| 2025/03/21 | 2,669 | 2,679 | 2,669 | 2,679 | 1,800 |
| 2025/03/19 | 2,660 | 2,690 | 2,653 | 2,669 | 3,200 |
| 2025/03/18 | 2,753 | 2,764 | 2,690 | 2,690 | 3,900 |
| 2025/03/17 | 2,726 | 2,771 | 2,703 | 2,703 | 11,600 |
| 2025/03/14 | 2,725 | 2,735 | 2,710 | 2,720 | 6,200 |
| 2025/03/13 | 2,724 | 2,724 | 2,700 | 2,719 | 5,600 |
| 2025/03/12 | 2,727 | 2,735 | 2,700 | 2,704 | 3,200 |
| 2025/03/11 | 2,662 | 2,735 | 2,662 | 2,700 | 7,000 |
| 2025/03/10 | 2,639 | 2,748 | 2,612 | 2,662 | 8,500 |
| 2025/03/07 | 2,598 | 2,605 | 2,572 | 2,576 | 700 |
| 2025/03/06 | 2,615 | 2,620 | 2,600 | 2,601 | 1,700 |
| 2025/03/05 | 2,641 | 2,641 | 2,590 | 2,600 | 4,300 |
| 2025/03/04 | 2,599 | 2,626 | 2,571 | 2,591 | 4,700 |
| 2025/03/03 | 2,545 | 2,569 | 2,523 | 2,559 | 2,300 |
| 2025/02/28 | 2,552 | 2,555 | 2,511 | 2,511 | 1,600 |
| 2025/02/27 | 2,530 | 2,550 | 2,530 | 2,530 | 1,900 |
| 2025/02/26 | 2,530 | 2,530 | 2,495 | 2,498 | 3,000 |
| 2025/02/25 | 2,500 | 2,522 | 2,491 | 2,500 | 11,500 |
| 2025/02/21 | 2,558 | 2,560 | 2,548 | 2,548 | 1,000 |
| 2025/02/20 | 2,596 | 2,596 | 2,535 | 2,548 | 5,400 |
| 2025/02/19 | 2,604 | 2,637 | 2,581 | 2,596 | 4,100 |
| 2025/02/18 | 2,600 | 2,650 | 2,587 | 2,604 | 3,100 |
| 2025/02/17 | 2,643 | 2,650 | 2,600 | 2,600 | 4,300 |
| 2025/02/14 | 2,635 | 2,641 | 2,634 | 2,634 | 1,300 |
| 2025/02/13 | 2,635 | 2,653 | 2,635 | 2,635 | 2,200 |
| 2025/02/12 | 2,655 | 2,697 | 2,632 | 2,635 | 2,600 |
| 2025/02/10 | 2,639 | 2,699 | 2,631 | 2,655 | 2,300 |
| 2025/02/07 | 2,662 | 2,668 | 2,620 | 2,631 | 2,000 |
| 2025/02/06 | 2,621 | 2,622 | 2,612 | 2,612 | 2,400 |
| 2025/02/05 | 2,687 | 2,687 | 2,621 | 2,621 | 16,900 |
| 2025/02/04 | 2,708 | 2,708 | 2,640 | 2,640 | 3,200 |
| 2025/02/03 | 2,630 | 2,659 | 2,620 | 2,659 | 3,800 |
| 2025/01/31 | 2,675 | 2,680 | 2,626 | 2,626 | 2,500 |
| 2025/01/30 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 |
| 2025/01/29 | 2,650 | 2,651 | 2,630 | 2,630 | 4,800 |
| 2025/01/28 | 2,640 | 2,649 | 2,630 | 2,640 | 800 |
| 2025/01/27 | 2,641 | 2,641 | 2,639 | 2,640 | 500 |
| 2025/01/23 | 2,610 | 2,645 | 2,610 | 2,645 | 3,200 |
| 2025/01/22 | 2,601 | 2,601 | 2,601 | 2,601 | 200 |
| 2025/01/20 | 2,601 | 2,650 | 2,601 | 2,606 | 700 |
| 2025/01/17 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2025/01/16 | 2,660 | 2,660 | 2,592 | 2,592 | 1,600 |
| 2025/01/15 | 2,717 | 2,717 | 2,595 | 2,595 | 5,900 |
| 2025/01/14 | 2,611 | 2,640 | 2,611 | 2,617 | 700 |
| 2025/01/10 | 2,610 | 2,611 | 2,610 | 2,611 | 300 |
| 2025/01/09 | 2,636 | 2,636 | 2,601 | 2,601 | 800 |
| 2025/01/08 | 2,703 | 2,703 | 2,590 | 2,616 | 6,500 |
| 2025/01/07 | 2,707 | 2,707 | 2,687 | 2,703 | 500 |
| 2025/01/06 | 2,700 | 2,710 | 2,683 | 2,686 | 1,200 |
| 2024/12/30 | 2,705 | 2,705 | 2,702 | 2,702 | 800 |
| 2024/12/27 | 2,662 | 2,662 | 2,662 | 2,662 | 200 |
| 2024/12/26 | 2,663 | 2,683 | 2,662 | 2,662 | 1,400 |
| 2024/12/25 | 2,714 | 2,714 | 2,685 | 2,685 | 2,800 |
| 2024/12/24 | 2,745 | 2,745 | 2,714 | 2,714 | 1,700 |
| 2024/12/23 | 2,717 | 2,717 | 2,705 | 2,713 | 1,000 |
| 2024/12/20 | 2,707 | 2,715 | 2,700 | 2,715 | 1,700 |
| 2024/12/19 | 2,738 | 2,738 | 2,701 | 2,705 | 1,100 |
| 2024/12/18 | 2,740 | 2,744 | 2,721 | 2,744 | 600 |
| 2024/12/17 | 2,740 | 2,740 | 2,740 | 2,740 | 200 |
| 2024/12/16 | 2,770 | 2,770 | 2,740 | 2,740 | 400 |
| 2024/12/13 | 2,747 | 2,747 | 2,747 | 2,747 | 100 |
| 2024/12/12 | 2,780 | 2,780 | 2,747 | 2,747 | 700 |
| 2024/12/11 | 2,791 | 2,791 | 2,746 | 2,746 | 800 |
| 2024/12/10 | 2,793 | 2,793 | 2,750 | 2,793 | 400 |
| 2024/12/09 | 2,767 | 2,805 | 2,767 | 2,793 | 500 |
| 2024/12/05 | 2,779 | 2,779 | 2,767 | 2,767 | 1,100 |
| 2024/12/04 | 2,763 | 2,790 | 2,763 | 2,767 | 1,200 |
| 2024/12/03 | 2,757 | 2,771 | 2,750 | 2,750 | 800 |
| 2024/12/02 | 2,759 | 2,759 | 2,736 | 2,736 | 300 |
| 2024/11/29 | 2,731 | 2,759 | 2,730 | 2,759 | 400 |
| 2024/11/28 | 2,722 | 2,731 | 2,707 | 2,731 | 300 |
| 2024/11/27 | 2,723 | 2,731 | 2,706 | 2,731 | 400 |
| 2024/11/25 | 2,730 | 2,730 | 2,723 | 2,730 | 300 |
| 2024/11/21 | 2,726 | 2,768 | 2,725 | 2,730 | 2,600 |
| 2024/11/20 | 2,770 | 2,770 | 2,723 | 2,725 | 2,100 |
| 2024/11/19 | 2,812 | 2,813 | 2,763 | 2,770 | 1,600 |
| 2024/11/18 | 2,906 | 2,906 | 2,810 | 2,812 | 3,100 |
| 2024/11/15 | 2,907 | 2,907 | 2,907 | 2,907 | 100 |
| 2024/11/14 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
| 2024/11/13 | 2,897 | 2,911 | 2,897 | 2,910 | 2,100 |
| 2024/11/12 | 2,849 | 2,979 | 2,810 | 2,897 | 8,400 |
| 2024/11/08 | 2,850 | 2,850 | 2,847 | 2,847 | 600 |
| 2024/11/07 | 2,850 | 2,850 | 2,814 | 2,850 | 700 |
| 2024/11/06 | 2,830 | 2,849 | 2,807 | 2,849 | 300 |
| 2024/11/05 | 2,850 | 2,850 | 2,830 | 2,830 | 1,100 |
| 2024/11/01 | 2,808 | 2,847 | 2,808 | 2,847 | 800 |
| 2024/10/31 | 2,818 | 2,818 | 2,807 | 2,807 | 200 |
| 2024/10/30 | 2,820 | 2,822 | 2,803 | 2,806 | 900 |
| 2024/10/29 | 2,830 | 2,848 | 2,820 | 2,820 | 500 |
| 2024/10/24 | 2,840 | 2,865 | 2,826 | 2,826 | 1,700 |
| 2024/10/23 | 2,822 | 2,822 | 2,822 | 2,822 | 300 |
| 2024/10/18 | 2,819 | 2,822 | 2,809 | 2,822 | 1,900 |
| 2024/10/17 | 2,823 | 2,823 | 2,809 | 2,809 | 700 |
| 2024/10/15 | 2,811 | 2,857 | 2,807 | 2,857 | 300 |
| 2024/10/11 | 2,805 | 2,811 | 2,805 | 2,811 | 400 |
| 2024/10/10 | 2,804 | 2,804 | 2,803 | 2,804 | 800 |
| 2024/10/08 | 2,834 | 2,834 | 2,834 | 2,834 | 100 |
| 2024/10/07 | 2,836 | 2,885 | 2,834 | 2,884 | 1,400 |
| 2024/10/04 | 2,900 | 2,900 | 2,863 | 2,863 | 1,000 |
| 2024/10/03 | 2,874 | 2,894 | 2,847 | 2,894 | 400 |
| 2024/10/02 | 2,871 | 2,873 | 2,823 | 2,865 | 1,300 |
| 2024/10/01 | 2,895 | 2,895 | 2,823 | 2,823 | 300 |
| 2024/09/30 | 2,892 | 2,892 | 2,892 | 2,892 | 300 |
| 2024/09/27 | 2,801 | 2,882 | 2,801 | 2,882 | 2,700 |
| 2024/09/26 | 2,865 | 2,865 | 2,858 | 2,858 | 400 |
| 2024/09/25 | 2,829 | 2,829 | 2,829 | 2,829 | 100 |
| 2024/09/24 | 2,823 | 2,823 | 2,823 | 2,823 | 100 |
| 2024/09/20 | 2,850 | 2,850 | 2,813 | 2,813 | 300 |
| 2024/09/19 | 2,859 | 2,859 | 2,832 | 2,832 | 200 |
| 2024/09/17 | 2,845 | 2,894 | 2,844 | 2,850 | 1,100 |
| 2024/09/13 | 2,899 | 2,899 | 2,845 | 2,845 | 1,200 |
| 2024/09/12 | 2,791 | 2,880 | 2,791 | 2,880 | 2,100 |