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
2008/12/30 15,490 15,900 15,490 15,900 30
2008/12/29 15,290 15,300 15,150 15,200 90
2008/12/26 15,090 15,090 15,090 15,090 90
2008/12/25 15,070 15,070 15,000 15,010 30
2008/12/24 15,080 15,080 15,060 15,060 250
2008/12/22 15,260 15,260 15,100 15,210 350
2008/12/19 15,350 15,350 15,150 15,200 650
2008/12/18 15,350 15,540 15,250 15,350 580
2008/12/17 15,200 15,540 15,110 15,540 2,080
2008/12/16 15,190 15,200 15,100 15,200 430
2008/12/15 15,010 15,290 15,000 15,290 1,250
2008/12/12 14,990 14,990 14,990 14,990 20
2008/12/11 15,000 15,000 15,000 15,000 50
2008/12/10 15,000 15,000 15,000 15,000 80
2008/12/09 15,000 15,000 14,910 14,990 210
2008/12/08 15,000 15,000 14,900 15,000 200
2008/12/05 15,050 15,190 15,000 15,010 200
2008/12/04 14,970 15,000 14,960 14,970 110
2008/12/03 15,190 15,190 14,830 14,840 50
2008/12/02 14,900 15,200 14,900 15,190 170
2008/12/01 14,800 15,080 14,800 15,080 120
2008/11/28 15,010 15,200 15,000 15,000 150
2008/11/27 15,010 15,010 15,010 15,010 20
2008/11/26 15,300 15,300 15,300 15,300 30
2008/11/25 15,000 15,800 15,000 15,800 160
2008/11/21 15,010 15,300 15,000 15,000 730
2008/11/20 15,230 15,300 15,100 15,120 120
2008/11/19 15,130 15,230 15,120 15,230 60
2008/11/18 15,120 15,300 15,120 15,300 40
2008/11/17 15,270 15,300 15,110 15,120 210
2008/11/14 15,410 15,410 15,250 15,250 320
2008/11/12 15,200 15,260 15,000 15,250 730
2008/11/11 15,110 15,190 15,050 15,180 540
2008/11/10 15,210 15,250 15,150 15,200 370
2008/11/07 15,190 15,300 15,150 15,200 560
2008/11/06 15,010 15,200 15,000 15,200 50
2008/11/05 15,550 15,550 15,000 15,000 340
2008/11/04 14,550 14,750 14,460 14,550 170
2008/10/31 14,800 14,800 14,550 14,550 40
2008/10/30 15,000 15,100 14,500 14,800 140
2008/10/29 15,010 15,010 15,000 15,000 3,110
2008/10/28 15,200 15,200 15,000 15,000 30
2008/10/27 15,600 15,600 15,000 15,400 110
2008/10/24 15,800 15,800 15,800 15,800 750
2008/10/23 16,000 16,010 16,000 16,000 100
2008/10/22 16,200 16,200 16,200 16,200 40
2008/10/21 16,250 16,510 16,250 16,510 70
2008/10/20 16,500 16,700 16,100 16,700 160
2008/10/17 16,510 16,510 16,510 16,510 20
2008/10/16 17,190 17,200 16,850 17,200 140
2008/10/15 17,200 17,200 17,200 17,200 20
2008/10/14 16,610 17,250 16,610 17,250 140
2008/10/10 16,500 16,980 16,500 16,500 70
2008/10/09 17,000 17,000 16,500 16,500 70
2008/10/08 17,000 17,000 16,800 17,000 140
2008/10/07 17,070 17,400 16,800 17,000 190
2008/10/06 18,970 18,970 17,670 17,670 130
2008/10/03 19,000 19,200 18,970 18,970 170
2008/10/02 19,000 19,000 18,800 18,800 60
2008/10/01 18,960 19,090 18,960 19,090 30
2008/09/30 19,100 19,100 18,990 19,000 3,740
2008/09/29 19,180 19,180 19,110 19,110 70
2008/09/26 19,110 19,190 19,100 19,100 130
2008/09/25 19,400 19,400 19,100 19,100 180
2008/09/24 19,480 19,480 19,400 19,400 20
2008/09/22 19,430 19,430 19,430 19,430 20
2008/09/19 19,640 19,640 19,430 19,430 30
2008/09/16 19,600 19,610 19,430 19,430 130
2008/09/12 19,720 19,720 19,720 19,720 10
2008/09/11 19,910 19,910 19,900 19,900 440
2008/09/10 19,910 19,910 19,910 19,910 10
2008/09/09 20,000 20,000 19,910 19,910 30
2008/09/08 20,000 20,000 20,000 20,000 500
2008/09/05 20,040 20,050 20,000 20,000 210
2008/09/04 20,060 20,060 20,000 20,040 130
2008/09/03 20,000 20,060 20,000 20,060 100
2008/09/02 20,000 20,100 19,970 20,000 340
2008/09/01 20,000 20,100 19,990 20,000 330
2008/08/29 20,000 20,000 20,000 20,000 20
2008/08/28 20,000 20,000 20,000 20,000 20
2008/08/27 19,880 20,000 19,880 20,000 20
2008/08/26 19,880 19,880 19,700 19,880 40
2008/08/25 19,820 19,820 19,700 19,700 90
2008/08/22 20,000 20,000 19,990 19,990 50
2008/08/21 20,330 20,330 19,900 20,000 920
2008/08/20 20,400 20,400 20,000 20,330 170
2008/08/19 20,500 20,500 20,000 20,500 100
2008/08/18 20,530 20,530 20,500 20,500 30
2008/08/15 20,490 20,530 20,490 20,530 60
2008/08/14 20,100 20,530 20,100 20,530 30
2008/08/13 20,030 20,030 20,030 20,030 10
2008/08/12 20,010 20,010 20,010 20,010 10
2008/08/11 20,000 20,000 19,900 20,000 230
2008/08/08 19,900 19,990 19,600 19,990 810
2008/08/07 19,820 19,940 19,820 19,940 20
2008/08/06 19,920 20,000 19,820 19,820 100
2008/08/05 21,000 21,000 19,920 19,920 340
2008/08/04 19,770 19,770 19,610 19,770 180
2008/07/31 19,770 19,770 19,770 19,770 10
2008/07/30 19,760 19,800 19,600 19,770 130
2008/07/29 19,770 19,770 19,630 19,770 80
2008/07/28 19,600 19,770 19,600 19,770 140
2008/07/25 19,560 19,690 19,500 19,530 150
2008/07/24 19,700 19,700 19,490 19,490 320
2008/07/23 19,700 19,700 19,700 19,700 250
2008/07/22 19,700 19,700 19,700 19,700 10
2008/07/18 19,690 19,690 19,570 19,570 20
2008/07/17 19,670 19,670 19,670 19,670 30
2008/07/16 19,700 19,700 19,200 19,210 170
2008/07/15 20,000 20,000 19,990 20,000 370
2008/07/14 19,110 19,200 19,110 19,200 190
2008/07/11 20,000 20,000 20,000 20,000 20
2008/07/09 19,970 20,000 19,970 20,000 90
2008/07/08 19,810 19,810 19,810 19,810 60
2008/07/07 20,000 20,000 20,000 20,000 90
2008/07/04 20,590 20,590 20,100 20,100 3,170
2008/07/03 20,010 20,290 20,010 20,290 120
2008/07/02 19,890 19,970 19,890 19,970 110
2008/07/01 19,680 19,920 19,680 19,900 60
2008/06/30 19,500 19,850 19,500 19,530 360
2008/06/27 19,500 19,970 19,500 19,640 510
2008/06/26 20,360 20,360 19,390 19,970 2,080
2008/06/25 19,570 20,780 19,570 20,780 540
2008/06/24 19,700 20,000 19,700 20,000 330
2008/06/23 19,520 20,000 19,520 20,000 160
2008/06/20 19,800 20,000 19,800 20,000 220
2008/06/19 19,990 20,000 19,950 20,000 70
2008/06/18 20,000 20,200 20,000 20,100 100
2008/06/17 20,040 20,100 19,810 20,050 120
2008/06/16 19,550 20,040 19,550 20,040 190
2008/06/13 20,190 20,190 20,180 20,190 50
2008/06/12 20,120 20,120 20,100 20,100 30
2008/06/11 20,500 20,500 20,200 20,470 140
2008/06/10 20,200 20,500 20,200 20,490 90
2008/06/09 20,800 20,800 20,500 20,500 60
2008/06/06 20,820 20,930 20,800 20,930 230
2008/06/05 21,000 21,000 20,660 20,900 240
2008/06/04 20,740 20,740 20,560 20,560 20
2008/06/02 20,520 20,730 20,520 20,730 30
2008/05/30 20,810 20,810 20,750 20,750 20
2008/05/29 20,800 20,810 20,700 20,810 110
2008/05/28 20,750 20,800 20,750 20,800 150
2008/05/27 20,740 20,750 20,740 20,750 50
2008/05/26 20,800 20,800 20,700 20,750 40
2008/05/23 20,760 20,800 20,760 20,800 150
2008/05/22 20,520 20,760 20,520 20,760 580
2008/05/21 20,670 20,670 20,600 20,600 230
2008/05/20 20,690 20,690 20,670 20,670 50
2008/05/19 20,800 20,800 20,600 20,700 290
2008/05/16 20,800 20,800 20,500 20,600 460
2008/05/15 20,900 20,980 20,850 20,880 120
2008/05/14 20,820 20,820 20,800 20,800 40
2008/05/13 20,820 21,000 20,800 21,000 150
2008/05/12 21,000 21,000 20,850 20,850 50
2008/05/09 21,150 21,400 21,020 21,400 110
2008/05/08 21,450 21,500 21,450 21,450 150
2008/05/07 21,500 21,500 21,500 21,500 30
2008/05/02 21,490 21,500 21,200 21,500 180
2008/05/01 21,000 21,000 21,000 21,000 220
2008/04/30 21,000 21,000 21,000 21,000 60
2008/04/28 21,300 21,500 21,220 21,500 70
2008/04/25 21,500 21,500 21,300 21,500 170
2008/04/24 21,200 21,500 21,200 21,500 110
2008/04/23 21,420 21,420 21,020 21,190 50
2008/04/22 21,500 21,500 21,400 21,400 20
2008/04/21 21,500 21,500 21,300 21,300 30
2008/04/18 21,890 21,890 21,500 21,500 110
2008/04/17 21,890 21,890 21,500 21,790 100
2008/04/16 21,500 21,500 21,500 21,500 260
2008/04/15 21,620 21,620 21,500 21,500 170
2008/04/14 21,510 21,530 21,500 21,500 200
2008/04/11 21,670 21,670 21,500 21,540 160
2008/04/10 21,600 21,700 21,520 21,520 80
2008/04/09 21,510 21,600 21,500 21,500 90
2008/04/08 21,700 21,700 21,500 21,500 20
2008/04/07 21,500 21,500 21,400 21,400 40
2008/04/04 21,980 21,980 21,520 21,690 210
2008/04/03 21,760 21,760 21,740 21,740 70
2008/04/02 21,840 21,840 21,500 21,500 190
2008/04/01 21,470 21,540 21,450 21,540 80
2008/03/31 21,400 21,400 20,500 21,300 350
2008/03/28 21,890 21,890 21,080 21,100 80
2008/03/27 21,980 21,980 21,980 21,980 10
2008/03/26 21,030 21,500 21,030 21,500 20
2008/03/25 21,800 22,000 21,800 22,000 40
2008/03/24 21,880 22,000 21,880 22,000 430
2008/03/19 21,510 22,000 21,510 22,000 140
2008/03/18 21,530 21,700 21,490 21,500 590
2008/03/17 21,500 21,800 21,500 21,800 110
2008/03/14 21,900 22,000 21,900 22,000 850
2008/03/13 21,990 21,990 21,600 21,600 60
2008/03/12 21,900 22,000 21,900 21,940 120
2008/03/11 21,880 21,880 21,810 21,840 440
2008/03/10 22,000 22,000 21,880 21,880 180
2008/03/07 21,880 22,000 21,750 22,000 160
2008/03/06 21,750 21,880 21,550 21,880 240
2008/03/05 21,830 22,000 21,820 21,990 300
2008/03/04 21,960 22,000 21,950 22,000 80
2008/03/03 21,950 22,000 21,950 21,970 190
2008/02/29 22,000 22,000 21,750 21,950 140
2008/02/28 21,990 21,990 21,990 21,990 30
2008/02/27 21,990 21,990 21,750 21,750 310
2008/02/26 22,000 22,000 21,880 21,880 220
2008/02/25 22,000 22,000 22,000 22,000 690
2008/02/22 21,960 21,960 21,840 21,900 240
2008/02/21 21,980 22,000 21,810 21,810 320
2008/02/20 21,930 21,930 21,890 21,900 310
2008/02/19 22,010 22,010 21,510 21,700 160
2008/02/18 22,000 22,000 22,000 22,000 60
2008/02/15 21,500 22,000 21,500 22,000 490
2008/02/14 21,640 21,640 21,500 21,630 190
2008/02/13 21,860 21,860 21,640 21,640 40
2008/02/12 22,000 22,000 21,600 21,700 50
2008/02/08 22,000 22,000 21,600 22,000 230
2008/02/07 22,000 22,000 22,000 22,000 100
2008/02/06 22,300 22,500 22,110 22,500 40
2008/02/05 22,750 22,800 22,140 22,700 430
2008/02/04 21,510 22,500 21,510 22,400 620
2008/02/01 21,480 21,600 21,480 21,500 180
2008/01/31 21,300 21,400 21,300 21,400 80
2008/01/29 21,010 21,300 21,010 21,300 20
2008/01/28 21,220 21,220 21,000 21,000 30
2008/01/25 21,500 21,750 21,400 21,750 120
2008/01/24 21,300 21,500 21,000 21,500 180
2008/01/23 21,050 21,500 21,050 21,380 100
2008/01/22 22,240 22,240 21,500 21,650 140
2008/01/21 22,300 22,300 22,200 22,250 110
2008/01/18 21,850 22,000 21,500 22,000 590
2008/01/17 21,300 21,600 21,210 21,550 490
2008/01/16 22,000 22,000 21,600 21,600 120
2008/01/15 22,620 22,620 22,200 22,200 80
2008/01/11 22,800 22,800 22,800 22,800 10
2008/01/10 22,800 22,800 22,800 22,800 10
2008/01/09 22,900 22,900 22,800 22,800 20
2008/01/08 22,620 23,200 22,500 22,600 140
2008/01/07 22,050 23,220 22,050 23,220 100
2008/01/04 23,400 23,400 22,500 22,500 140

このページの先頭へ