日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/06 2,989 2,989 2,989 2,989 200
2026/02/05 3,025 3,025 2,992 3,010 2,100
2026/02/04 3,005 3,055 3,005 3,030 2,300
2026/02/03 3,005 3,095 2,992 3,000 4,200
2026/02/02 3,010 3,010 2,987 2,991 1,200
2026/01/30 3,010 3,015 2,986 2,986 1,800
2026/01/29 3,000 3,000 2,985 2,987 1,200
2026/01/28 2,980 3,020 2,980 2,981 900
2026/01/27 3,000 3,000 2,995 2,995 400
2026/01/26 2,963 3,020 2,962 3,005 3,000
2026/01/23 2,952 2,983 2,952 2,983 8,500
2026/01/22 2,946 2,950 2,930 2,950 2,000
2026/01/21 2,922 2,925 2,900 2,910 1,900
2026/01/20 2,978 2,978 2,921 2,924 7,200
2026/01/19 2,985 2,995 2,965 2,978 2,200
2026/01/16 2,997 2,997 2,983 2,985 2,000
2026/01/15 3,050 3,050 2,982 2,998 6,900
2026/01/14 2,982 3,010 2,982 3,010 4,800
2026/01/13 3,040 3,040 2,956 2,988 9,500
2026/01/09 3,000 3,040 2,990 3,040 3,200
2026/01/08 2,984 3,000 2,984 2,999 1,300
2026/01/07 2,978 3,015 2,955 2,964 4,100
2026/01/06 2,997 3,025 2,987 2,987 1,600
2026/01/05 3,055 3,060 2,965 2,965 6,100
2025/12/30 3,000 3,050 3,000 3,025 900
2025/12/29 2,977 3,025 2,977 3,005 1,200
2025/12/26 3,010 3,080 2,971 2,971 1,100
2025/12/25 2,997 3,070 2,963 3,010 9,400
2025/12/24 2,960 2,997 2,960 2,997 1,500
2025/12/23 2,923 2,986 2,923 2,960 3,900
2025/12/22 2,871 2,928 2,871 2,906 2,000
2025/12/19 2,901 2,930 2,849 2,870 6,500
2025/12/18 2,858 2,950 2,858 2,929 3,900
2025/12/17 2,845 2,857 2,839 2,852 3,200
2025/12/16 2,818 2,865 2,818 2,841 2,200
2025/12/15 2,808 2,817 2,807 2,810 1,200
2025/12/12 2,809 2,821 2,809 2,812 600
2025/12/11 2,849 2,849 2,805 2,835 1,400
2025/12/10 2,849 2,849 2,815 2,831 600
2025/12/09 2,820 2,847 2,800 2,847 4,300
2025/12/08 2,819 2,820 2,793 2,820 4,300
2025/12/05 2,820 2,820 2,795 2,819 3,400
2025/12/04 2,841 2,841 2,800 2,820 3,700
2025/12/03 2,840 2,840 2,780 2,791 3,800
2025/12/02 2,807 2,832 2,807 2,832 1,500
2025/12/01 2,856 2,856 2,806 2,807 2,900
2025/11/28 2,910 2,917 2,893 2,893 3,700
2025/11/27 2,882 2,967 2,882 2,935 4,300
2025/11/26 2,888 2,889 2,838 2,881 2,300
2025/11/25 2,781 2,889 2,781 2,889 9,500
2025/11/21 2,742 2,779 2,731 2,779 2,400
2025/11/20 2,774 2,775 2,730 2,742 4,700
2025/11/19 2,755 2,755 2,734 2,754 1,300
2025/11/18 2,759 2,759 2,740 2,745 3,800
2025/11/17 2,764 2,764 2,727 2,759 3,700
2025/11/14 2,741 2,754 2,729 2,752 4,200
2025/11/13 2,732 2,754 2,729 2,729 18,800
2025/11/12 2,731 2,760 2,726 2,732 5,500
2025/11/11 2,787 2,787 2,720 2,731 4,500
2025/11/10 2,769 2,787 2,740 2,763 5,700
2025/11/07 2,751 2,768 2,734 2,760 1,700
2025/11/06 2,750 2,770 2,746 2,751 4,800
2025/11/05 2,752 2,754 2,710 2,745 7,200
2025/11/04 2,741 2,767 2,720 2,751 7,800
2025/10/31 2,712 2,747 2,695 2,709 2,400
2025/10/30 2,727 2,727 2,691 2,705 2,900
2025/10/29 2,713 2,716 2,675 2,716 3,300
2025/10/28 2,755 2,755 2,704 2,713 3,600
2025/10/27 2,754 2,760 2,736 2,745 4,500
2025/10/24 2,707 2,737 2,700 2,732 6,700
2025/10/23 2,705 2,709 2,671 2,707 3,500
2025/10/22 2,667 2,715 2,667 2,694 6,500
2025/10/21 2,670 2,674 2,640 2,667 2,100
2025/10/20 2,678 2,678 2,656 2,670 2,300
2025/10/17 2,644 2,659 2,631 2,637 2,700
2025/10/16 2,668 2,668 2,601 2,632 5,200
2025/10/15 2,665 2,665 2,614 2,628 6,300
2025/10/14 2,676 2,676 2,623 2,642 6,600
2025/10/10 2,697 2,698 2,666 2,677 1,100
2025/10/09 2,690 2,700 2,660 2,678 8,300
2025/10/08 2,700 2,718 2,695 2,712 1,600
2025/10/07 2,731 2,750 2,694 2,694 3,700
2025/10/06 2,749 2,749 2,695 2,716 5,400
2025/10/03 2,743 2,743 2,695 2,709 2,300
2025/10/02 2,740 2,747 2,700 2,705 3,700
2025/10/01 2,759 2,759 2,718 2,723 2,000
2025/09/30 2,776 2,779 2,725 2,765 3,000
2025/09/29 2,795 2,795 2,724 2,749 4,100
2025/09/26 2,746 2,779 2,740 2,754 6,400
2025/09/25 2,737 2,748 2,727 2,727 3,700
2025/09/24 2,748 2,748 2,727 2,735 2,700
2025/09/22 2,752 2,752 2,730 2,741 2,900
2025/09/19 2,755 2,755 2,726 2,726 4,200
2025/09/18 2,756 2,758 2,735 2,745 3,600
2025/09/17 2,763 2,763 2,740 2,750 3,500
2025/09/16 2,768 2,768 2,735 2,741 8,200
2025/09/12 2,738 2,738 2,720 2,729 3,900
2025/09/11 2,718 2,720 2,707 2,720 4,300
2025/09/10 2,731 2,738 2,709 2,720 5,600
2025/09/09 2,740 2,745 2,705 2,707 8,800
2025/09/08 2,780 2,780 2,700 2,737 12,000
2025/09/05 2,750 2,788 2,750 2,751 8,500
2025/09/04 2,837 2,837 2,771 2,788 8,700
2025/09/03 2,849 2,850 2,810 2,820 9,700
2025/09/02 2,786 2,849 2,730 2,813 29,200
2025/09/01 2,881 2,881 2,680 2,736 104,100
2025/08/29 2,530 2,535 2,528 2,531 1,700
2025/08/28 2,538 2,538 2,524 2,530 4,000
2025/08/27 2,529 2,539 2,525 2,539 3,400
2025/08/26 2,530 2,530 2,525 2,525 2,800
2025/08/25 2,539 2,550 2,520 2,530 6,300
2025/08/22 2,528 2,529 2,520 2,520 2,200
2025/08/21 2,524 2,529 2,520 2,527 4,300
2025/08/20 2,510 2,530 2,506 2,519 16,100
2025/08/19 2,515 2,537 2,509 2,510 15,100
2025/08/18 2,533 2,534 2,510 2,515 6,400
2025/08/15 2,545 2,550 2,503 2,510 13,000
2025/08/14 2,547 2,547 2,545 2,545 1,800
2025/08/13 2,555 2,560 2,540 2,550 9,200
2025/08/12 2,548 2,556 2,532 2,555 6,000
2025/08/08 2,555 2,558 2,550 2,556 9,200
2025/08/07 2,570 2,570 2,549 2,554 6,200
2025/08/06 2,567 2,567 2,555 2,566 2,800
2025/08/05 2,556 2,560 2,552 2,560 12,500
2025/08/04 2,564 2,569 2,553 2,556 2,800
2025/08/01 2,561 2,578 2,550 2,557 3,300
2025/07/31 2,560 2,562 2,555 2,562 1,200
2025/07/30 2,548 2,574 2,548 2,568 1,200
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

このページの先頭へ