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
2012/12/28 2,853 2,900 2,853 2,900 1,200
2012/12/27 2,870 2,871 2,870 2,871 400
2012/12/26 2,890 2,891 2,860 2,860 1,700
2012/12/25 2,880 2,890 2,860 2,890 1,400
2012/12/21 2,950 2,950 2,930 2,930 900
2012/12/20 2,952 2,987 2,952 2,980 300
2012/12/19 3,180 3,180 3,000 3,000 3,900
2012/12/18 3,000 3,050 2,999 3,000 1,000
2012/12/17 3,000 3,000 3,000 3,000 200
2012/12/14 3,015 3,095 3,000 3,050 4,400
2012/12/13 3,000 3,190 2,910 3,185 11,400
2012/12/12 2,971 2,971 2,950 2,950 400
2012/12/11 3,000 3,000 2,990 2,995 2,300
2012/12/10 2,959 2,970 2,959 2,970 600
2012/12/07 2,901 2,951 2,901 2,951 200
2012/12/06 2,990 3,010 2,850 2,851 2,900
2012/12/05 3,000 3,000 2,930 2,990 1,100
2012/12/04 2,990 3,000 2,990 3,000 600
2012/12/03 2,980 2,980 2,980 2,980 300
2012/11/30 2,955 2,970 2,955 2,970 600
2012/11/29 2,935 2,950 2,935 2,950 400
2012/11/28 2,930 2,930 2,929 2,930 400
2012/11/27 2,940 2,940 2,901 2,901 600
2012/11/26 2,940 2,940 2,940 2,940 100
2012/11/22 2,930 2,940 2,930 2,940 500
2012/11/21 2,940 2,940 2,930 2,930 600
2012/11/20 2,930 2,940 2,930 2,940 700
2012/11/19 2,930 2,970 2,930 2,932 2,300
2012/11/16 2,910 2,930 2,910 2,930 400
2012/11/15 2,910 2,930 2,905 2,930 1,500
2012/11/14 2,900 2,910 2,900 2,910 200
2012/11/06 2,900 2,900 2,900 2,900 300
2012/11/05 2,800 2,900 2,700 2,900 1,800
2012/11/02 2,750 2,755 2,750 2,755 200
2012/11/01 2,755 2,755 2,755 2,755 400
2012/10/31 2,750 2,750 2,750 2,750 100
2012/10/30 2,688 2,749 2,688 2,749 1,000
2012/10/29 2,730 2,730 2,730 2,730 700
2012/10/26 2,727 2,728 2,727 2,728 400
2012/10/24 2,729 2,729 2,729 2,729 100
2012/10/23 2,730 2,730 2,730 2,730 100
2012/10/22 2,671 2,671 2,671 2,671 100
2012/10/19 2,671 2,671 2,671 2,671 200
2012/10/17 2,970 2,970 2,710 2,710 200
2012/10/16 2,820 3,005 2,820 2,970 4,100
2012/10/15 2,845 2,850 2,845 2,845 800
2012/10/12 2,693 2,780 2,693 2,730 2,900
2012/10/11 2,600 2,649 2,571 2,649 500
2012/10/10 2,700 2,700 2,700 2,700 200
2012/10/05 2,700 2,700 2,700 2,700 800
2012/10/03 2,551 2,551 2,551 2,551 100
2012/10/02 2,550 2,550 2,550 2,550 200
2012/10/01 2,600 2,600 2,551 2,555 2,100
2012/09/28 2,600 2,600 2,600 2,600 2,000
2012/09/27 2,600 2,600 2,600 2,600 100
2012/09/26 2,649 2,649 2,590 2,600 400
2012/09/26 1 -> 10.00 分割
2012/09/25 25,990 26,000 25,990 25,990 60
2012/09/24 25,500 26,000 25,500 26,000 20
2012/09/21 26,500 26,500 25,300 26,000 260
2012/09/20 25,600 25,600 25,120 25,150 50
2012/09/19 26,000 26,000 25,600 26,000 40
2012/09/18 26,000 26,000 26,000 26,000 60
2012/09/14 25,000 26,480 25,000 26,480 140
2012/09/12 24,990 25,000 24,990 25,000 120
2012/09/11 24,900 24,900 24,900 24,900 30
2012/09/07 24,910 24,910 24,910 24,910 30
2012/09/06 24,950 24,950 24,950 24,950 10
2012/09/05 25,100 25,100 25,000 25,050 240
2012/09/04 25,050 25,100 25,050 25,100 190
2012/09/03 25,110 25,150 25,000 25,060 220
2012/08/31 25,100 25,100 25,100 25,100 260
2012/08/30 25,100 25,150 25,100 25,150 260
2012/08/29 25,000 25,150 25,000 25,150 90
2012/08/28 25,150 25,150 25,150 25,150 100
2012/08/27 25,150 25,150 25,150 25,150 10
2012/08/24 25,100 25,100 25,100 25,100 10
2012/08/23 25,200 25,200 25,150 25,150 160
2012/08/21 25,110 25,200 25,110 25,200 60
2012/08/17 25,000 25,300 25,000 25,300 80
2012/08/15 25,500 25,500 25,500 25,500 10
2012/08/14 24,960 25,100 24,960 25,100 60
2012/08/13 25,100 25,100 24,950 24,960 50
2012/08/10 25,100 25,100 25,050 25,060 30
2012/08/09 25,120 25,120 25,000 25,060 60
2012/08/07 25,200 25,400 25,110 25,400 40
2012/08/03 25,500 25,500 25,500 25,500 100
2012/08/02 25,500 25,500 25,500 25,500 40
2012/08/01 25,500 25,500 25,500 25,500 10
2012/07/31 25,500 25,500 25,500 25,500 20
2012/07/26 26,050 26,050 25,250 25,500 160
2012/07/25 25,490 25,490 24,750 25,490 100
2012/07/24 25,930 25,930 25,540 25,540 60
2012/07/23 26,050 26,050 26,050 26,050 30
2012/07/20 26,060 26,070 26,050 26,050 60
2012/07/17 26,180 26,180 26,170 26,170 320
2012/07/13 25,000 25,500 25,000 25,040 210
2012/07/12 25,500 25,500 25,110 25,420 30
2012/07/11 25,500 25,500 25,500 25,500 20
2012/07/10 25,550 25,550 25,500 25,500 20
2012/07/09 25,590 25,590 25,570 25,570 30
2012/07/06 26,000 26,000 26,000 26,000 10
2012/07/05 26,400 26,400 26,000 26,000 360
2012/07/04 25,700 26,120 25,700 26,120 160
2012/07/03 25,300 25,390 25,100 25,390 150
2012/07/02 25,160 25,350 25,000 25,050 510
2012/06/29 25,300 25,300 25,100 25,100 360
2012/06/28 25,300 25,300 25,140 25,140 30
2012/06/27 25,300 25,300 24,800 25,000 250
2012/06/26 25,110 25,110 25,110 25,110 220
2012/06/25 25,240 25,350 25,120 25,350 300
2012/06/22 25,350 25,700 25,350 25,700 210
2012/06/21 25,600 25,600 25,000 25,350 510
2012/06/20 25,710 25,710 25,710 25,710 130
2012/06/19 26,000 26,000 26,000 26,000 200
2012/06/18 26,200 26,200 26,200 26,200 10
2012/06/15 25,700 25,900 25,700 25,700 200
2012/06/14 25,700 25,700 25,700 25,700 10
2012/06/13 25,700 26,000 25,700 26,000 90
2012/06/12 25,250 26,200 25,250 25,700 150
2012/06/11 25,700 25,700 25,450 25,700 50
2012/06/08 26,100 26,100 25,700 25,700 80
2012/06/07 25,750 25,750 25,500 25,600 280
2012/06/06 25,720 25,750 25,720 25,750 20
2012/06/05 26,200 26,200 25,720 25,720 180
2012/06/04 26,000 26,200 26,000 26,200 120
2012/06/01 26,100 26,300 26,100 26,300 40
2012/05/31 26,300 26,300 26,300 26,300 20
2012/05/30 26,300 26,300 26,200 26,230 450
2012/05/29 26,300 26,300 26,300 26,300 20
2012/05/28 26,190 26,300 26,190 26,300 200
2012/05/25 25,500 26,250 25,500 26,250 40
2012/05/24 26,300 26,300 26,300 26,300 10
2012/05/23 26,690 27,000 26,300 26,300 690
2012/05/22 26,500 26,500 26,490 26,490 140
2012/05/21 26,000 26,840 26,000 26,250 610
2012/05/18 26,530 27,000 26,300 26,500 630
2012/05/17 28,000 28,200 27,000 27,200 1,380
2012/05/16 26,750 28,800 26,750 28,600 210
2012/05/15 28,530 28,750 28,530 28,750 50
2012/05/14 28,510 28,510 28,510 28,510 20
2012/05/11 28,600 28,600 28,350 28,510 70
2012/05/10 28,700 28,700 28,600 28,600 50
2012/05/09 28,900 28,900 28,500 28,500 90
2012/05/08 28,900 28,900 28,900 28,900 10
2012/05/07 28,500 28,500 28,110 28,400 40
2012/05/02 29,070 29,070 29,000 29,000 150
2012/05/01 28,910 28,910 28,540 28,700 50
2012/04/27 28,300 29,000 28,300 28,930 190
2012/04/24 29,000 29,000 28,760 28,760 40
2012/04/19 29,000 29,000 28,670 29,000 80
2012/04/17 29,000 29,000 29,000 29,000 190
2012/04/16 28,900 28,900 28,700 28,800 110
2012/04/13 28,450 28,800 28,280 28,780 70
2012/04/12 28,000 28,600 28,000 28,600 130
2012/04/11 28,400 28,400 28,000 28,000 50
2012/04/09 28,500 28,500 28,000 28,400 50
2012/04/06 29,000 29,000 28,500 28,600 160
2012/04/05 28,600 28,890 28,500 28,890 260
2012/04/04 28,120 28,500 28,120 28,500 100
2012/04/03 28,120 28,120 28,120 28,120 10
2012/04/02 28,050 28,550 28,050 28,110 130
2012/03/30 28,400 28,410 28,000 28,000 90
2012/03/29 28,300 28,500 28,300 28,500 110
2012/03/28 28,540 28,600 28,500 28,600 40
2012/03/27 28,550 29,000 28,550 28,700 70
2012/03/26 28,610 28,610 28,600 28,600 20
2012/03/23 28,400 28,700 28,400 28,600 100
2012/03/22 28,500 28,500 28,400 28,400 20
2012/03/21 28,100 28,500 28,100 28,500 40
2012/03/19 28,150 28,150 27,900 28,000 580
2012/03/16 28,390 28,390 27,950 28,050 520
2012/03/15 28,290 28,400 28,290 28,400 80
2012/03/14 28,300 28,300 28,300 28,300 10
2012/03/13 28,300 28,300 28,300 28,300 20
2012/03/12 28,100 28,400 27,900 28,400 50
2012/03/09 28,100 28,100 28,100 28,100 10
2012/03/08 28,000 28,130 28,000 28,100 80
2012/03/07 28,110 28,500 28,100 28,500 80
2012/03/06 28,900 29,000 28,550 29,000 210
2012/03/05 29,200 29,200 28,300 28,990 220
2012/03/02 29,190 29,190 27,300 28,600 170
2012/03/01 29,190 29,190 27,600 28,600 200
2012/02/29 28,000 29,200 28,000 29,000 1,100
2012/02/28 27,700 29,000 27,200 28,500 900
2012/02/27 26,400 27,700 26,400 27,700 170
2012/02/24 26,360 26,360 26,150 26,360 140
2012/02/21 26,080 26,340 26,080 26,340 60
2012/02/20 26,400 26,400 26,400 26,400 150
2012/02/17 26,300 26,400 26,100 26,400 270
2012/02/16 26,300 26,300 26,290 26,300 140
2012/02/15 26,490 26,490 26,200 26,210 40
2012/02/14 26,500 26,500 26,500 26,500 30
2012/02/13 26,500 26,500 26,500 26,500 40
2012/02/10 26,450 26,480 26,450 26,450 30
2012/02/09 26,500 26,500 26,450 26,450 30
2012/02/08 25,350 26,500 25,100 26,500 210
2012/02/07 25,030 25,200 25,030 25,200 60
2012/02/06 24,570 25,010 24,570 25,000 70
2012/02/03 25,400 25,400 24,520 24,520 140
2012/02/02 24,930 25,300 24,920 25,300 60
2012/02/01 24,810 25,000 24,810 25,000 30
2012/01/31 24,630 25,120 24,630 25,120 30
2012/01/30 24,300 24,630 24,300 24,630 80
2012/01/27 24,480 24,630 24,480 24,630 130
2012/01/26 24,630 24,630 24,100 24,590 90
2012/01/24 24,500 24,500 24,300 24,300 130
2012/01/23 24,300 24,300 24,300 24,300 10
2012/01/20 24,360 24,500 24,300 24,300 50
2012/01/19 24,400 24,400 24,350 24,360 30
2012/01/18 24,350 24,350 24,350 24,350 30
2012/01/17 24,300 24,310 24,300 24,310 50
2012/01/16 24,300 24,300 24,300 24,300 60
2012/01/13 24,300 24,300 24,280 24,300 30
2012/01/12 24,300 24,300 24,300 24,300 110
2012/01/11 24,300 24,300 24,300 24,300 40
2012/01/10 24,300 24,300 24,300 24,300 30
2012/01/05 24,000 24,200 24,000 24,200 130
2012/01/04 24,180 24,500 24,170 24,300 270

このページの先頭へ