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
2019/12/30 6,960 7,170 6,940 7,060 6,100
2019/12/27 6,990 6,990 6,900 6,900 3,700
2019/12/26 6,940 7,000 6,910 6,930 4,400
2019/12/25 6,920 7,000 6,880 6,920 5,700
2019/12/24 6,920 6,920 6,880 6,900 2,400
2019/12/23 6,940 6,980 6,910 6,960 3,400
2019/12/20 6,980 6,980 6,920 6,940 1,600
2019/12/19 6,940 6,970 6,870 6,940 2,200
2019/12/18 6,950 6,960 6,920 6,940 2,400
2019/12/17 6,970 7,010 6,840 6,920 11,200
2019/12/16 7,000 7,000 6,950 6,970 2,900
2019/12/13 7,040 7,120 7,020 7,020 7,800
2019/12/12 7,140 7,160 7,110 7,110 6,400
2019/12/11 7,090 7,140 7,050 7,100 4,700
2019/12/10 7,070 7,170 7,000 7,080 6,700
2019/12/09 7,050 7,060 7,010 7,040 1,200
2019/12/06 7,040 7,060 7,020 7,020 4,300
2019/12/05 7,000 7,050 6,990 7,010 6,200
2019/12/04 6,990 7,040 6,980 7,000 10,200
2019/12/03 7,050 7,050 6,990 7,000 2,300
2019/12/02 6,980 7,050 6,980 7,030 2,500
2019/11/29 6,950 7,040 6,940 7,000 5,800
2019/11/28 6,970 6,990 6,940 6,990 4,500
2019/11/27 7,000 7,020 6,900 6,990 9,500
2019/11/26 7,050 7,070 6,990 6,990 8,600
2019/11/25 6,800 7,020 6,790 7,020 28,200
2019/11/22 6,750 6,790 6,710 6,750 13,400
2019/11/21 6,690 6,770 6,670 6,710 42,100
2019/11/20 7,000 7,100 6,860 6,860 10,300
2019/11/19 7,380 7,380 7,060 7,140 3,700
2019/11/18 7,350 7,400 7,220 7,260 3,300
2019/11/15 7,180 7,350 7,130 7,350 3,800
2019/11/14 6,970 7,190 6,970 7,120 2,900
2019/11/13 7,250 7,250 7,130 7,230 3,900
2019/11/12 7,130 7,240 7,120 7,240 5,700
2019/11/11 7,080 7,130 7,030 7,070 1,800
2019/11/08 7,090 7,110 7,060 7,060 1,700
2019/11/07 7,080 7,080 7,020 7,020 1,800
2019/11/06 7,130 7,130 6,950 7,000 2,600
2019/11/05 7,150 7,240 7,060 7,130 4,400
2019/11/01 6,860 7,410 6,840 7,000 4,900
2019/10/31 6,700 6,880 6,700 6,850 9,400
2019/10/30 6,620 6,660 6,620 6,660 1,500
2019/10/29 6,770 6,770 6,670 6,690 3,300
2019/10/28 6,720 6,850 6,700 6,710 5,700
2019/10/25 6,670 6,680 6,570 6,680 1,200
2019/10/24 6,590 6,620 6,580 6,620 900
2019/10/23 6,700 6,700 6,440 6,490 4,300
2019/10/21 6,680 6,700 6,680 6,700 400
2019/10/18 6,690 6,690 6,690 6,690 200
2019/10/17 6,710 6,760 6,610 6,610 2,600
2019/10/16 6,750 6,750 6,700 6,710 4,000
2019/10/15 6,660 6,760 6,620 6,710 1,000
2019/10/11 6,650 6,700 6,630 6,650 900
2019/10/10 6,640 6,700 6,640 6,650 1,800
2019/10/09 6,720 6,720 6,640 6,700 1,700
2019/10/08 6,750 6,760 6,710 6,720 3,200
2019/10/07 6,840 6,870 6,800 6,800 800
2019/10/04 6,850 6,850 6,790 6,800 19,000
2019/10/03 6,800 6,990 6,640 6,800 11,100
2019/10/02 6,940 6,940 6,890 6,890 800
2019/10/01 6,910 6,950 6,890 6,890 2,100
2019/09/30 6,920 7,000 6,900 6,920 3,000
2019/09/27 6,930 6,950 6,920 6,920 2,300
2019/09/26 6,930 6,960 6,900 6,930 5,500
2019/09/25 6,970 6,990 6,930 6,930 6,700
2019/09/24 6,940 7,010 6,940 6,950 3,500
2019/09/20 7,040 7,090 6,720 6,940 9,100
2019/09/19 7,050 7,080 7,040 7,040 2,700
2019/09/18 7,080 7,190 7,050 7,050 2,200
2019/09/17 7,100 7,230 7,030 7,050 3,900
2019/09/13 7,400 7,440 7,100 7,100 5,600
2019/09/12 6,980 7,680 6,940 7,330 16,500
2019/09/11 6,890 6,970 6,890 6,970 3,000
2019/09/10 6,940 7,000 6,890 6,890 7,400
2019/09/09 6,900 6,990 6,820 6,900 8,200
2019/09/06 7,000 7,000 6,790 6,860 10,200
2019/09/05 6,850 6,990 6,830 6,940 6,800
2019/09/04 6,740 6,840 6,740 6,830 500
2019/09/03 6,710 6,730 6,630 6,730 7,500
2019/09/02 6,760 6,760 6,640 6,650 7,600
2019/08/30 6,860 6,860 6,650 6,660 5,800
2019/08/29 6,900 6,950 6,850 6,860 700
2019/08/28 6,990 6,990 6,830 6,870 3,000
2019/08/27 6,920 7,050 6,900 7,000 5,600
2019/08/26 6,690 7,090 6,690 6,840 6,400
2019/08/23 6,730 6,750 6,680 6,740 14,000
2019/08/22 6,700 6,770 6,680 6,730 3,300
2019/08/21 6,640 6,640 6,590 6,640 400
2019/08/20 6,560 6,710 6,560 6,640 1,200
2019/08/19 6,500 6,670 6,500 6,660 6,500
2019/08/16 6,380 6,420 6,380 6,420 1,400
2019/08/15 6,340 6,340 6,280 6,340 1,200
2019/08/14 6,350 6,400 6,310 6,380 6,500
2019/08/13 6,200 6,380 6,200 6,320 4,400
2019/08/09 6,080 6,130 6,070 6,130 800
2019/08/08 6,080 6,080 6,060 6,060 3,000
2019/08/07 6,080 6,110 6,070 6,080 1,400
2019/08/06 6,070 6,100 6,060 6,070 1,400
2019/08/05 6,150 6,150 6,070 6,070 2,600
2019/08/02 6,090 6,090 6,050 6,060 1,900
2019/08/01 6,080 6,090 6,050 6,090 600
2019/07/31 6,100 6,100 6,090 6,090 1,700
2019/07/30 6,110 6,110 6,070 6,070 200
2019/07/29 6,120 6,150 6,100 6,100 2,900
2019/07/26 6,090 6,140 6,090 6,090 800
2019/07/25 6,140 6,140 6,060 6,060 1,100
2019/07/24 6,100 6,120 6,100 6,100 500
2019/07/23 6,150 6,150 6,090 6,100 8,900
2019/07/22 6,090 6,130 6,090 6,130 600
2019/07/19 6,100 6,100 6,090 6,090 300
2019/07/18 6,080 6,110 6,070 6,080 3,800
2019/07/17 6,100 6,100 6,070 6,100 700
2019/07/16 6,190 6,190 6,050 6,100 4,500
2019/07/12 6,050 6,090 6,010 6,090 600
2019/07/11 6,090 6,090 6,050 6,050 600
2019/07/10 6,100 6,100 6,050 6,090 1,700
2019/07/09 6,050 6,090 6,020 6,090 2,300
2019/07/08 6,030 6,050 6,000 6,050 1,600
2019/07/05 6,030 6,050 6,000 6,000 6,500
2019/07/04 5,920 6,030 5,920 6,030 1,500
2019/07/03 5,950 5,950 5,940 5,950 600
2019/07/02 5,930 5,950 5,900 5,900 2,500
2019/07/01 5,940 5,970 5,920 5,930 2,000
2019/06/28 6,000 6,000 5,920 5,920 2,200
2019/06/27 5,850 6,010 5,850 6,000 1,400
2019/06/26 5,910 5,910 5,910 5,910 500
2019/06/25 5,900 5,950 5,900 5,950 200
2019/06/24 5,850 5,900 5,850 5,900 400
2019/06/21 5,850 5,880 5,840 5,850 3,300
2019/06/20 5,800 5,810 5,790 5,790 2,000
2019/06/19 5,760 5,860 5,760 5,790 8,600
2019/06/18 5,800 5,820 5,760 5,760 4,600
2019/06/17 5,850 5,850 5,820 5,820 1,900
2019/06/14 5,870 5,870 5,800 5,800 4,600
2019/06/13 5,810 5,850 5,790 5,790 2,600
2019/06/12 5,850 5,850 5,850 5,850 1,100
2019/06/11 5,850 5,870 5,700 5,830 4,900
2019/06/10 5,850 5,900 5,820 5,820 2,200
2019/06/07 5,850 5,950 5,850 5,900 6,200
2019/06/06 5,840 5,900 5,840 5,900 5,100
2019/06/05 5,860 5,870 5,800 5,830 3,200
2019/06/04 5,850 5,850 5,840 5,840 800
2019/06/03 5,800 5,850 5,800 5,800 3,600
2019/05/31 5,860 5,910 5,860 5,860 800
2019/05/30 5,850 5,910 5,850 5,860 1,000
2019/05/29 5,890 5,900 5,860 5,860 1,600
2019/05/28 5,860 5,980 5,850 5,850 900
2019/05/27 5,870 5,920 5,790 5,900 3,100
2019/05/24 5,800 5,890 5,800 5,890 200
2019/05/23 5,870 5,900 5,830 5,890 2,100
2019/05/22 5,980 6,000 5,910 5,940 4,900
2019/05/21 5,920 6,010 5,910 5,980 8,900
2019/05/20 5,910 5,980 5,900 5,930 2,900
2019/05/17 5,800 5,890 5,740 5,810 5,700
2019/05/16 5,810 5,900 5,750 5,800 9,300
2019/05/15 5,760 5,790 5,750 5,790 3,100
2019/05/14 5,750 5,760 5,750 5,760 1,200
2019/05/13 5,750 5,760 5,700 5,760 3,300
2019/05/10 5,700 5,700 5,690 5,700 600
2019/05/09 5,700 5,700 5,690 5,700 3,500
2019/05/08 5,670 5,670 5,660 5,660 300
2019/05/07 5,690 5,690 5,630 5,650 2,100
2019/04/26 5,480 5,690 5,480 5,690 600
2019/04/25 5,430 5,440 5,370 5,380 2,500
2019/04/24 5,400 5,450 5,350 5,350 5,100
2019/04/23 5,410 5,420 5,360 5,360 2,000
2019/04/22 5,400 5,450 5,400 5,400 1,900
2019/04/19 5,310 5,400 5,300 5,320 2,900
2019/04/18 5,320 5,320 5,310 5,310 200
2019/04/17 5,400 5,400 5,330 5,330 1,000
2019/04/16 5,370 5,400 5,300 5,400 5,600
2019/04/15 5,370 5,380 5,370 5,380 700
2019/04/12 5,400 5,450 5,360 5,360 1,800
2019/04/11 5,450 5,480 5,410 5,410 600
2019/04/10 5,450 5,470 5,450 5,470 600
2019/04/09 5,410 5,450 5,300 5,450 1,500
2019/04/05 5,430 5,530 5,430 5,470 600
2019/04/04 5,500 5,500 5,370 5,500 1,100
2019/04/03 5,500 5,560 5,470 5,470 900
2019/04/02 5,480 5,520 5,410 5,450 11,600
2019/04/01 5,500 5,500 5,400 5,400 500
2019/03/29 5,600 5,610 5,500 5,500 3,600
2019/03/27 5,600 5,700 5,600 5,700 700
2019/03/26 5,650 5,660 5,650 5,660 600
2019/03/25 5,550 5,670 5,550 5,670 800
2019/03/22 5,540 5,620 5,540 5,550 1,900
2019/03/20 5,400 5,810 5,400 5,590 3,900
2019/03/18 5,400 5,450 5,360 5,400 6,400
2019/03/15 5,380 5,420 5,350 5,360 3,000
2019/03/14 5,370 5,450 5,340 5,380 5,500
2019/03/13 5,400 5,470 5,340 5,370 5,200
2019/03/12 5,400 5,450 5,350 5,360 3,200
2019/03/11 5,450 5,450 5,270 5,380 3,400
2019/03/08 5,470 5,530 5,470 5,530 200
2019/03/05 5,590 5,590 5,540 5,540 700
2019/03/04 5,560 5,560 5,500 5,540 700
2019/02/28 5,600 5,600 5,550 5,560 600
2019/02/26 5,600 5,600 5,600 5,600 100
2019/02/25 5,590 5,600 5,560 5,560 700
2019/02/22 5,630 5,630 5,530 5,530 800
2019/02/21 5,650 5,650 5,600 5,630 1,500
2019/02/20 5,620 5,700 5,620 5,650 2,000
2019/02/19 5,710 5,740 5,670 5,670 400
2019/02/18 5,670 5,670 5,670 5,670 100
2019/02/15 5,650 5,730 5,650 5,650 1,100
2019/02/14 5,680 5,770 5,650 5,650 3,100
2019/02/12 5,840 5,840 5,750 5,780 900
2019/02/08 5,700 5,730 5,660 5,700 400
2019/02/07 5,620 5,760 5,600 5,760 1,100
2019/02/06 5,550 5,550 5,530 5,530 400
2019/02/05 5,550 5,550 5,550 5,550 600
2019/02/04 5,650 5,660 5,520 5,520 1,500
2019/02/01 5,540 5,650 5,500 5,650 1,300
2019/01/31 5,550 5,600 5,500 5,500 1,000
2019/01/30 5,530 5,540 5,460 5,540 800
2019/01/29 5,500 5,500 5,470 5,490 300
2019/01/28 5,500 5,500 5,450 5,450 500
2019/01/25 5,540 5,630 5,500 5,500 2,200
2019/01/24 5,550 5,550 5,400 5,460 1,600
2019/01/23 5,550 5,550 5,500 5,550 1,800
2019/01/22 5,550 5,560 5,540 5,550 700
2019/01/16 5,550 5,600 5,550 5,600 500
2019/01/15 5,500 5,740 5,500 5,510 3,400
2019/01/11 5,430 5,430 5,430 5,430 300
2019/01/10 5,400 5,500 5,400 5,400 1,100
2019/01/08 5,560 5,580 5,470 5,520 900
2019/01/07 5,570 5,580 5,560 5,560 500
2019/01/04 5,550 5,550 5,530 5,540 800

このページの先頭へ