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
2022/12/30 2,571 2,597 2,571 2,572 400
2022/12/29 2,575 2,598 2,570 2,598 800
2022/12/28 2,611 2,611 2,560 2,575 3,200
2022/12/27 2,618 2,618 2,605 2,605 400
2022/12/26 2,581 2,604 2,580 2,603 1,800
2022/12/23 2,640 2,640 2,580 2,595 12,200
2022/12/22 2,575 2,575 2,539 2,540 1,300
2022/12/21 2,580 2,600 2,541 2,555 1,300
2022/12/20 2,597 2,597 2,580 2,580 800
2022/12/19 2,597 2,598 2,580 2,598 300
2022/12/16 2,596 2,596 2,571 2,580 1,400
2022/12/14 2,631 2,631 2,590 2,612 500
2022/12/13 2,583 2,605 2,582 2,590 1,400
2022/12/12 2,645 2,645 2,578 2,614 3,000
2022/12/09 2,580 2,610 2,550 2,565 800
2022/12/08 2,585 2,586 2,519 2,579 3,100
2022/12/07 2,569 2,620 2,561 2,585 3,000
2022/12/06 2,533 2,598 2,531 2,553 3,900
2022/12/05 2,470 2,548 2,450 2,519 5,600
2022/12/02 2,459 2,470 2,451 2,470 3,100
2022/12/01 2,455 2,459 2,450 2,450 2,200
2022/11/30 2,397 2,479 2,397 2,455 8,500
2022/11/29 2,395 2,395 2,385 2,395 800
2022/11/28 2,379 2,396 2,379 2,395 6,700
2022/11/25 2,379 2,379 2,375 2,375 700
2022/11/24 2,359 2,378 2,359 2,378 1,700
2022/11/22 2,348 2,356 2,335 2,339 3,100
2022/11/21 2,353 2,353 2,337 2,348 1,100
2022/11/18 2,360 2,379 2,359 2,359 300
2022/11/17 2,353 2,360 2,353 2,360 1,000
2022/11/16 2,365 2,365 2,354 2,354 200
2022/11/15 2,378 2,379 2,361 2,364 1,600
2022/11/14 2,378 2,379 2,371 2,379 1,200
2022/11/11 2,380 2,393 2,300 2,363 5,200
2022/11/10 2,352 2,390 2,352 2,360 8,200
2022/11/09 2,453 2,453 2,448 2,448 1,700
2022/11/07 2,436 2,458 2,436 2,454 3,600
2022/11/04 2,429 2,434 2,421 2,421 2,800
2022/11/02 2,424 2,434 2,424 2,433 2,700
2022/11/01 2,420 2,420 2,416 2,419 2,200
2022/10/31 2,417 2,424 2,417 2,420 1,300
2022/10/28 2,418 2,418 2,417 2,417 400
2022/10/27 2,370 2,488 2,370 2,420 14,300
2022/10/26 2,375 2,375 2,370 2,370 600
2022/10/25 2,376 2,376 2,373 2,373 700
2022/10/24 2,367 2,370 2,367 2,368 1,000
2022/10/21 2,350 2,350 2,350 2,350 100
2022/10/20 2,347 2,348 2,347 2,348 200
2022/10/19 2,345 2,345 2,345 2,345 100
2022/10/18 2,345 2,345 2,345 2,345 100
2022/10/17 2,377 2,377 2,343 2,343 800
2022/10/14 2,377 2,377 2,377 2,377 300
2022/10/13 2,365 2,380 2,365 2,380 1,000
2022/10/11 2,363 2,363 2,360 2,362 600
2022/10/07 2,358 2,387 2,355 2,385 5,000
2022/10/06 2,360 2,360 2,358 2,358 400
2022/10/05 2,386 2,386 2,325 2,346 3,000
2022/10/04 2,363 2,387 2,335 2,387 3,400
2022/10/03 2,372 2,372 2,333 2,362 2,400
2022/09/30 2,350 2,350 2,311 2,327 1,900
2022/09/29 2,361 2,361 2,270 2,350 800
2022/09/28 2,370 2,370 2,318 2,362 1,100
2022/09/27 2,378 2,378 2,359 2,372 600
2022/09/26 2,356 2,386 2,307 2,378 5,600
2022/09/22 2,346 2,356 2,334 2,356 7,500
2022/09/21 2,297 2,315 2,297 2,315 600
2022/09/20 2,310 2,311 2,300 2,311 900
2022/09/16 2,299 2,318 2,299 2,310 1,800
2022/09/15 2,300 2,312 2,300 2,306 2,300
2022/09/14 2,275 2,302 2,274 2,302 2,400
2022/09/13 2,289 2,290 2,289 2,290 200
2022/09/12 2,280 2,285 2,280 2,280 400
2022/09/09 2,275 2,294 2,271 2,294 2,600
2022/09/08 2,258 2,279 2,253 2,263 3,500
2022/09/07 2,253 2,290 2,253 2,264 4,300
2022/09/06 2,256 2,265 2,255 2,255 700
2022/09/05 2,266 2,266 2,265 2,266 2,300
2022/09/02 2,260 2,263 2,252 2,261 1,400
2022/09/01 2,259 2,260 2,255 2,260 1,100
2022/08/31 2,254 2,264 2,254 2,260 1,200
2022/08/30 2,257 2,259 2,252 2,259 700
2022/08/29 2,253 2,257 2,253 2,257 500
2022/08/26 2,255 2,271 2,253 2,271 900
2022/08/25 2,253 2,276 2,250 2,257 1,200
2022/08/24 2,255 2,255 2,255 2,255 400
2022/08/23 2,251 2,256 2,251 2,255 1,200
2022/08/22 2,252 2,269 2,252 2,269 1,100
2022/08/19 2,257 2,258 2,256 2,257 1,000
2022/08/18 2,259 2,269 2,259 2,269 800
2022/08/17 2,267 2,283 2,265 2,280 1,900
2022/08/16 2,270 2,275 2,270 2,270 800
2022/08/15 2,266 2,281 2,266 2,281 1,000
2022/08/12 2,290 2,299 2,282 2,282 1,000
2022/08/10 2,298 2,298 2,290 2,290 600
2022/08/09 2,301 2,301 2,298 2,298 800
2022/08/08 2,309 2,309 2,301 2,301 1,300
2022/08/05 2,334 2,342 2,298 2,341 2,700
2022/08/04 2,305 2,320 2,298 2,320 500
2022/08/03 2,295 2,350 2,294 2,305 1,600
2022/08/02 2,303 2,303 2,295 2,295 1,000
2022/08/01 2,318 2,318 2,301 2,303 600
2022/07/29 2,330 2,333 2,330 2,333 1,100
2022/07/28 2,330 2,335 2,329 2,333 2,400
2022/07/27 2,333 2,336 2,330 2,335 1,100
2022/07/26 2,360 2,360 2,330 2,336 1,000
2022/07/25 2,352 2,360 2,340 2,360 3,400
2022/07/22 2,311 2,311 2,301 2,302 900
2022/07/21 2,311 2,345 2,311 2,319 1,900
2022/07/20 2,295 2,337 2,295 2,321 1,500
2022/07/19 2,328 2,328 2,276 2,295 1,100
2022/07/15 2,367 2,367 2,310 2,342 6,300
2022/07/14 2,277 2,291 2,277 2,288 1,800
2022/07/13 2,268 2,291 2,268 2,291 1,300
2022/07/12 2,293 2,300 2,282 2,287 2,300
2022/07/11 2,275 2,313 2,275 2,306 2,600
2022/07/08 2,275 2,277 2,275 2,275 1,000
2022/07/07 2,304 2,306 2,295 2,295 1,400
2022/07/06 2,273 2,305 2,273 2,304 1,300
2022/07/05 2,279 2,299 2,253 2,289 4,300
2022/07/04 2,230 2,253 2,230 2,253 1,800
2022/07/01 2,220 2,243 2,215 2,222 6,000
2022/06/30 2,227 2,247 2,220 2,230 5,500
2022/06/29 2,223 2,246 2,222 2,227 2,800
2022/06/28 2,222 2,249 2,220 2,249 1,900
2022/06/27 2,230 2,248 2,230 2,241 1,400
2022/06/24 2,214 2,270 2,214 2,226 1,500
2022/06/23 2,201 2,264 2,201 2,222 3,600
2022/06/22 2,210 2,227 2,210 2,217 1,300
2022/06/21 2,213 2,221 2,212 2,215 1,400
2022/06/20 2,266 2,270 2,230 2,237 3,100
2022/06/17 2,273 2,273 2,260 2,266 1,200
2022/06/16 2,274 2,311 2,274 2,278 4,800
2022/06/15 2,300 2,308 2,281 2,281 1,700
2022/06/14 2,333 2,342 2,252 2,327 1,800
2022/06/13 2,367 2,379 2,354 2,363 5,200
2022/06/10 2,375 2,378 2,365 2,368 6,700
2022/06/09 2,340 2,376 2,340 2,365 2,400
2022/06/08 2,305 2,350 2,305 2,340 4,800
2022/06/07 2,307 2,343 2,307 2,327 3,000
2022/06/06 2,277 2,325 2,277 2,325 4,300
2022/06/03 2,296 2,309 2,281 2,302 4,200
2022/06/02 2,281 2,285 2,270 2,276 3,400
2022/06/01 2,279 2,318 2,267 2,304 1,700
2022/05/31 2,277 2,279 2,250 2,279 1,400
2022/05/30 2,246 2,303 2,246 2,277 4,800
2022/05/27 2,176 2,282 2,176 2,246 11,100
2022/05/26 2,162 2,230 2,162 2,205 3,700
2022/05/25 2,167 2,172 2,162 2,172 600
2022/05/24 2,167 2,185 2,154 2,185 4,200
2022/05/23 2,153 2,183 2,153 2,167 2,000
2022/05/20 2,187 2,187 2,161 2,173 1,800
2022/05/19 2,171 2,190 2,155 2,189 1,600
2022/05/18 2,198 2,198 2,180 2,194 11,700
2022/05/17 2,182 2,196 2,182 2,194 1,400
2022/05/16 2,208 2,210 2,188 2,190 2,900
2022/05/13 2,199 2,235 2,195 2,206 1,500
2022/05/12 2,236 2,236 2,141 2,199 9,400
2022/05/11 2,251 2,254 2,236 2,236 2,100
2022/05/10 2,271 2,276 2,234 2,264 7,000
2022/05/09 2,273 2,289 2,272 2,277 1,100
2022/05/06 2,297 2,309 2,282 2,299 1,400
2022/05/02 2,310 2,310 2,289 2,298 2,000
2022/04/28 2,286 2,305 2,269 2,305 800
2022/04/27 2,301 2,305 2,301 2,305 700
2022/04/26 2,290 2,309 2,290 2,302 800
2022/04/25 2,294 2,307 2,280 2,302 3,100
2022/04/22 2,279 2,295 2,270 2,294 1,800
2022/04/21 2,301 2,342 2,281 2,307 2,000
2022/04/20 2,298 2,329 2,298 2,301 1,900
2022/04/19 2,272 2,329 2,272 2,329 1,800
2022/04/18 2,268 2,314 2,255 2,272 19,100
2022/04/15 2,291 2,291 2,262 2,276 2,300
2022/04/14 2,266 2,313 2,266 2,280 4,300
2022/04/13 2,288 2,320 2,266 2,266 12,000
2022/04/12 2,273 2,292 2,266 2,288 4,200
2022/04/11 2,353 2,353 2,272 2,273 2,400
2022/04/08 2,268 2,346 2,244 2,346 9,200
2022/04/07 2,270 2,278 2,238 2,244 7,300
2022/04/06 2,296 2,325 2,270 2,270 11,000
2022/04/05 2,360 2,360 2,300 2,302 10,000
2022/04/04 2,328 2,349 2,309 2,316 2,700
2022/04/01 2,360 2,361 2,324 2,328 6,300
2022/03/31 2,345 2,359 2,328 2,328 1,800
2022/03/30 2,330 2,357 2,330 2,345 3,700
2022/03/29 2,325 2,370 2,325 2,346 3,600
2022/03/28 2,341 2,375 2,322 2,329 3,800
2022/03/25 2,341 2,358 2,340 2,341 3,300
2022/03/24 2,360 2,385 2,330 2,344 2,300
2022/03/23 2,346 2,380 2,346 2,363 2,600
2022/03/22 2,399 2,399 2,321 2,346 3,100
2022/03/18 2,311 2,387 2,311 2,370 1,800
2022/03/17 2,314 2,350 2,283 2,310 6,300
2022/03/16 2,281 2,299 2,262 2,262 4,700
2022/03/15 2,260 2,286 2,242 2,280 7,600
2022/03/14 2,274 2,307 2,234 2,260 6,400
2022/03/11 2,292 2,292 2,233 2,274 9,000
2022/03/10 2,275 2,330 2,275 2,292 4,400
2022/03/09 2,325 2,325 2,270 2,270 8,500
2022/03/08 2,371 2,371 2,324 2,324 7,400
2022/03/07 2,391 2,391 2,350 2,372 12,000
2022/03/04 2,448 2,448 2,389 2,391 16,800
2022/03/03 2,455 2,455 2,416 2,438 8,300
2022/03/02 2,455 2,463 2,424 2,455 6,600
2022/03/01 2,451 2,468 2,436 2,456 10,300
2022/02/28 2,447 2,463 2,433 2,451 8,200
2022/02/25 2,435 2,450 2,435 2,447 2,800
2022/02/24 2,434 2,446 2,426 2,434 5,000
2022/02/22 2,448 2,467 2,434 2,434 10,500
2022/02/21 2,434 2,467 2,434 2,450 4,400
2022/02/18 2,449 2,463 2,434 2,434 6,100
2022/02/17 2,446 2,471 2,433 2,449 6,500
2022/02/16 2,442 2,459 2,422 2,422 5,700
2022/02/15 2,449 2,474 2,442 2,442 5,600
2022/02/14 2,479 2,498 2,319 2,449 29,000
2022/02/10 2,488 2,520 2,471 2,479 10,900
2022/02/09 2,509 2,599 2,463 2,487 11,600
2022/02/08 2,510 2,522 2,510 2,522 400
2022/02/07 2,508 2,536 2,508 2,523 1,000
2022/02/04 2,537 2,537 2,508 2,508 2,700
2022/02/03 2,547 2,554 2,509 2,509 2,200
2022/02/02 2,510 2,565 2,510 2,565 1,900
2022/02/01 2,505 2,532 2,504 2,504 1,900
2022/01/31 2,491 2,529 2,491 2,529 900
2022/01/28 2,522 2,522 2,437 2,501 2,100
2022/01/27 2,520 2,521 2,400 2,479 8,400
2022/01/26 2,551 2,551 2,510 2,520 3,000
2022/01/25 2,535 2,593 2,527 2,551 3,600
2022/01/24 2,605 2,655 2,520 2,565 6,700
2022/01/21 2,603 2,643 2,603 2,613 3,300
2022/01/20 2,602 2,670 2,602 2,653 3,900
2022/01/19 2,701 2,707 2,610 2,610 7,700
2022/01/18 2,750 2,750 2,701 2,702 5,900
2022/01/17 2,763 2,788 2,751 2,751 2,600
2022/01/14 2,798 2,798 2,771 2,773 4,200
2022/01/13 2,812 2,812 2,771 2,794 5,000
2022/01/12 2,802 2,838 2,802 2,832 6,000
2022/01/11 2,807 2,834 2,800 2,826 5,500
2022/01/07 2,776 2,818 2,775 2,805 5,700
2022/01/06 2,867 2,869 2,733 2,733 15,100
2022/01/05 2,886 2,905 2,878 2,878 5,100
2022/01/04 2,870 2,886 2,870 2,886 2,000

このページの先頭へ