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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,900 | 2,900 | 2,863 | 2,863 | 1,000 |
| 2024/10/03 | 2,874 | 2,894 | 2,847 | 2,894 | 400 |
| 2024/10/02 | 2,871 | 2,873 | 2,823 | 2,865 | 1,300 |
| 2024/10/01 | 2,895 | 2,895 | 2,823 | 2,823 | 300 |
| 2024/09/30 | 2,892 | 2,892 | 2,892 | 2,892 | 300 |
| 2024/09/27 | 2,801 | 2,882 | 2,801 | 2,882 | 2,700 |
| 2024/09/26 | 2,865 | 2,865 | 2,858 | 2,858 | 400 |
| 2024/09/25 | 2,829 | 2,829 | 2,829 | 2,829 | 100 |
| 2024/09/24 | 2,823 | 2,823 | 2,823 | 2,823 | 100 |
| 2024/09/20 | 2,850 | 2,850 | 2,813 | 2,813 | 300 |
| 2024/09/19 | 2,859 | 2,859 | 2,832 | 2,832 | 200 |
| 2024/09/17 | 2,845 | 2,894 | 2,844 | 2,850 | 1,100 |
| 2024/09/13 | 2,899 | 2,899 | 2,845 | 2,845 | 1,200 |
| 2024/09/12 | 2,791 | 2,880 | 2,791 | 2,880 | 2,100 |
| 2024/09/11 | 2,820 | 2,820 | 2,777 | 2,820 | 1,200 |
| 2024/09/10 | 2,820 | 2,830 | 2,816 | 2,830 | 700 |
| 2024/09/09 | 2,840 | 2,840 | 2,826 | 2,830 | 1,000 |
| 2024/09/06 | 2,852 | 2,896 | 2,851 | 2,896 | 1,000 |
| 2024/09/05 | 2,895 | 2,895 | 2,861 | 2,861 | 800 |
| 2024/09/04 | 2,861 | 2,896 | 2,851 | 2,860 | 500 |
| 2024/09/03 | 2,884 | 2,898 | 2,866 | 2,881 | 800 |
| 2024/09/02 | 2,876 | 2,899 | 2,876 | 2,899 | 400 |
| 2024/08/30 | 2,854 | 2,874 | 2,853 | 2,874 | 400 |
| 2024/08/29 | 2,875 | 2,883 | 2,875 | 2,880 | 300 |
| 2024/08/28 | 2,865 | 2,875 | 2,851 | 2,853 | 700 |
| 2024/08/26 | 2,825 | 2,880 | 2,825 | 2,865 | 800 |
| 2024/08/22 | 2,821 | 2,848 | 2,820 | 2,825 | 600 |
| 2024/08/20 | 2,820 | 2,850 | 2,817 | 2,850 | 1,100 |
| 2024/08/19 | 2,859 | 2,859 | 2,817 | 2,829 | 2,000 |
| 2024/08/16 | 2,813 | 2,868 | 2,813 | 2,868 | 500 |
| 2024/08/14 | 2,831 | 2,850 | 2,811 | 2,811 | 1,100 |
| 2024/08/13 | 2,850 | 2,869 | 2,821 | 2,830 | 1,200 |
| 2024/08/08 | 2,890 | 2,890 | 2,850 | 2,889 | 800 |
| 2024/08/07 | 2,951 | 2,999 | 2,849 | 2,891 | 2,300 |
| 2024/08/06 | 2,925 | 2,998 | 2,751 | 2,974 | 5,400 |
| 2024/08/05 | 2,976 | 3,095 | 2,820 | 2,975 | 6,500 |
| 2024/08/02 | 2,978 | 2,982 | 2,887 | 2,982 | 1,400 |
| 2024/08/01 | 3,060 | 3,060 | 2,991 | 2,991 | 2,500 |
| 2024/07/31 | 3,120 | 3,120 | 2,960 | 3,100 | 4,000 |
| 2024/07/30 | 3,125 | 3,125 | 3,095 | 3,095 | 200 |
| 2024/07/29 | 3,065 | 3,090 | 3,060 | 3,090 | 7,400 |
| 2024/07/25 | 3,100 | 3,100 | 3,060 | 3,070 | 2,800 |
| 2024/07/24 | 3,080 | 3,105 | 3,080 | 3,105 | 1,300 |
| 2024/07/23 | 3,080 | 3,090 | 3,080 | 3,085 | 500 |
| 2024/07/22 | 3,120 | 3,120 | 3,060 | 3,105 | 1,900 |
| 2024/07/19 | 3,105 | 3,135 | 3,090 | 3,100 | 1,400 |
| 2024/07/18 | 3,165 | 3,165 | 3,110 | 3,110 | 1,000 |
| 2024/07/17 | 3,010 | 3,175 | 3,010 | 3,175 | 4,300 |
| 2024/07/16 | 3,085 | 3,110 | 3,075 | 3,075 | 2,600 |
| 2024/07/12 | 3,110 | 3,135 | 3,060 | 3,130 | 5,000 |
| 2024/07/11 | 3,015 | 3,120 | 3,000 | 3,120 | 6,900 |
| 2024/07/10 | 2,989 | 3,045 | 2,988 | 3,035 | 1,500 |
| 2024/07/09 | 2,963 | 3,020 | 2,963 | 2,993 | 1,800 |
| 2024/07/08 | 2,938 | 2,940 | 2,938 | 2,940 | 800 |
| 2024/07/05 | 2,932 | 2,932 | 2,916 | 2,916 | 1,700 |
| 2024/07/04 | 2,926 | 2,926 | 2,926 | 2,926 | 100 |
| 2024/07/03 | 2,931 | 2,949 | 2,907 | 2,947 | 2,100 |
| 2024/07/02 | 2,935 | 2,939 | 2,935 | 2,939 | 400 |
| 2024/07/01 | 2,944 | 2,944 | 2,929 | 2,934 | 400 |
| 2024/06/28 | 2,919 | 2,949 | 2,919 | 2,949 | 400 |
| 2024/06/27 | 2,919 | 2,919 | 2,919 | 2,919 | 100 |
| 2024/06/25 | 2,948 | 2,948 | 2,915 | 2,948 | 800 |
| 2024/06/24 | 2,958 | 2,958 | 2,949 | 2,949 | 300 |
| 2024/06/21 | 2,900 | 2,959 | 2,900 | 2,959 | 800 |
| 2024/06/19 | 2,925 | 2,925 | 2,900 | 2,900 | 400 |
| 2024/06/18 | 2,990 | 2,999 | 2,965 | 2,965 | 1,500 |
| 2024/06/17 | 2,872 | 2,890 | 2,872 | 2,890 | 1,100 |
| 2024/06/14 | 2,821 | 2,872 | 2,821 | 2,872 | 1,200 |
| 2024/06/13 | 2,871 | 2,903 | 2,871 | 2,871 | 1,600 |
| 2024/06/11 | 2,886 | 2,894 | 2,856 | 2,890 | 800 |
| 2024/06/10 | 2,900 | 2,900 | 2,850 | 2,892 | 1,600 |
| 2024/06/07 | 2,900 | 2,963 | 2,900 | 2,938 | 1,500 |
| 2024/06/06 | 2,918 | 2,950 | 2,868 | 2,950 | 500 |
| 2024/06/05 | 3,005 | 3,005 | 2,885 | 2,911 | 1,100 |
| 2024/06/04 | 2,859 | 2,920 | 2,859 | 2,920 | 900 |
| 2024/06/03 | 2,808 | 2,931 | 2,808 | 2,871 | 1,700 |
| 2024/05/31 | 2,825 | 2,860 | 2,825 | 2,845 | 2,600 |
| 2024/05/30 | 2,772 | 2,819 | 2,771 | 2,819 | 400 |
| 2024/05/29 | 2,787 | 2,787 | 2,787 | 2,787 | 100 |
| 2024/05/28 | 2,759 | 2,814 | 2,759 | 2,800 | 4,100 |
| 2024/05/27 | 2,764 | 2,779 | 2,751 | 2,759 | 500 |
| 2024/05/24 | 2,750 | 2,752 | 2,750 | 2,750 | 700 |
| 2024/05/23 | 2,769 | 2,800 | 2,750 | 2,800 | 700 |
| 2024/05/22 | 2,703 | 2,770 | 2,703 | 2,770 | 500 |
| 2024/05/21 | 2,736 | 2,755 | 2,703 | 2,703 | 1,300 |
| 2024/05/20 | 2,752 | 2,752 | 2,722 | 2,735 | 1,300 |
| 2024/05/17 | 2,757 | 2,757 | 2,744 | 2,752 | 600 |
| 2024/05/16 | 2,750 | 2,796 | 2,750 | 2,770 | 800 |
| 2024/05/15 | 2,885 | 2,885 | 2,800 | 2,800 | 1,000 |
| 2024/05/14 | 2,770 | 2,900 | 2,718 | 2,900 | 2,900 |
| 2024/05/13 | 2,750 | 2,750 | 2,745 | 2,745 | 1,100 |
| 2024/05/10 | 2,770 | 2,801 | 2,762 | 2,762 | 700 |
| 2024/05/09 | 2,762 | 2,770 | 2,762 | 2,770 | 1,300 |
| 2024/05/08 | 2,754 | 2,755 | 2,754 | 2,754 | 500 |
| 2024/05/07 | 2,753 | 2,766 | 2,753 | 2,754 | 1,300 |
| 2024/05/02 | 2,795 | 2,800 | 2,761 | 2,766 | 6,000 |
| 2024/05/01 | 2,812 | 2,815 | 2,781 | 2,781 | 1,000 |
| 2024/04/30 | 2,820 | 2,850 | 2,819 | 2,821 | 2,600 |
| 2024/04/26 | 2,850 | 2,860 | 2,798 | 2,799 | 5,700 |
| 2024/04/25 | 2,890 | 2,890 | 2,828 | 2,828 | 2,000 |
| 2024/04/24 | 2,879 | 2,900 | 2,879 | 2,900 | 300 |
| 2024/04/23 | 2,916 | 2,916 | 2,881 | 2,882 | 1,000 |
| 2024/04/22 | 2,950 | 2,950 | 2,925 | 2,925 | 1,000 |
| 2024/04/19 | 2,980 | 2,980 | 2,930 | 2,960 | 500 |
| 2024/04/17 | 2,930 | 2,950 | 2,930 | 2,930 | 1,500 |
| 2024/04/16 | 2,930 | 2,939 | 2,930 | 2,930 | 500 |
| 2024/04/15 | 2,900 | 2,927 | 2,900 | 2,905 | 1,700 |
| 2024/04/12 | 2,930 | 2,948 | 2,882 | 2,900 | 4,400 |
| 2024/04/11 | 2,930 | 2,930 | 2,881 | 2,909 | 7,500 |
| 2024/04/10 | 2,930 | 2,930 | 2,904 | 2,909 | 3,000 |
| 2024/04/09 | 2,900 | 2,904 | 2,889 | 2,904 | 2,700 |
| 2024/04/08 | 2,939 | 2,958 | 2,861 | 2,877 | 9,900 |
| 2024/04/05 | 2,953 | 2,970 | 2,914 | 2,939 | 4,000 |
| 2024/04/04 | 3,025 | 3,025 | 2,987 | 2,993 | 1,500 |
| 2024/04/03 | 3,020 | 3,030 | 3,005 | 3,025 | 5,000 |
| 2024/04/02 | 3,030 | 3,030 | 3,005 | 3,015 | 2,500 |
| 2024/04/01 | 3,000 | 3,045 | 2,976 | 2,977 | 900 |
| 2024/03/29 | 3,050 | 3,050 | 3,000 | 3,000 | 1,800 |
| 2024/03/28 | 3,060 | 3,060 | 2,932 | 3,005 | 7,500 |
| 2024/03/27 | 3,090 | 3,090 | 3,080 | 3,080 | 600 |
| 2024/03/26 | 3,075 | 3,090 | 3,075 | 3,090 | 300 |
| 2024/03/25 | 3,045 | 3,070 | 3,045 | 3,065 | 1,700 |
| 2024/03/22 | 3,045 | 3,045 | 3,010 | 3,025 | 2,700 |
| 2024/03/21 | 3,050 | 3,050 | 3,005 | 3,030 | 1,800 |
| 2024/03/19 | 3,050 | 3,055 | 3,050 | 3,050 | 500 |
| 2024/03/18 | 3,065 | 3,065 | 3,010 | 3,030 | 1,300 |
| 2024/03/15 | 3,030 | 3,065 | 3,030 | 3,065 | 300 |
| 2024/03/12 | 2,992 | 2,993 | 2,992 | 2,993 | 600 |
| 2024/03/11 | 3,040 | 3,040 | 3,040 | 3,040 | 1,100 |
| 2024/03/08 | 3,040 | 3,085 | 3,040 | 3,085 | 3,300 |
| 2024/03/07 | 3,100 | 3,100 | 3,060 | 3,065 | 4,000 |
| 2024/03/06 | 3,085 | 3,095 | 3,040 | 3,060 | 2,700 |
| 2024/03/05 | 3,060 | 3,085 | 3,060 | 3,085 | 900 |
| 2024/03/04 | 3,050 | 3,060 | 3,010 | 3,060 | 2,800 |
| 2024/03/01 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2024/02/29 | 3,050 | 3,050 | 3,040 | 3,050 | 900 |
| 2024/02/28 | 3,030 | 3,030 | 2,994 | 3,030 | 900 |
| 2024/02/27 | 3,005 | 3,010 | 2,997 | 2,997 | 600 |
| 2024/02/26 | 3,050 | 3,050 | 2,959 | 3,025 | 39,200 |
| 2024/02/22 | 2,979 | 3,000 | 2,853 | 2,981 | 3,200 |
| 2024/02/21 | 3,050 | 3,050 | 2,987 | 2,995 | 5,500 |
| 2024/02/20 | 3,035 | 3,040 | 2,981 | 3,005 | 3,700 |
| 2024/02/19 | 3,050 | 3,055 | 3,050 | 3,050 | 14,900 |
| 2024/02/16 | 2,981 | 3,060 | 2,981 | 3,025 | 13,400 |
| 2024/02/15 | 3,045 | 3,085 | 3,010 | 3,010 | 1,500 |
| 2024/02/14 | 3,005 | 3,050 | 2,976 | 3,030 | 1,500 |
| 2024/02/13 | 3,095 | 3,095 | 3,045 | 3,075 | 1,400 |
| 2024/02/09 | 3,060 | 3,120 | 3,030 | 3,095 | 4,300 |
| 2024/02/08 | 3,030 | 3,095 | 3,030 | 3,060 | 2,300 |
| 2024/02/07 | 3,000 | 3,030 | 3,000 | 3,030 | 400 |
| 2024/02/06 | 2,978 | 2,978 | 2,978 | 2,978 | 100 |
| 2024/02/05 | 3,035 | 3,040 | 3,025 | 3,040 | 2,500 |
| 2024/02/02 | 2,975 | 3,015 | 2,975 | 3,015 | 800 |
| 2024/02/01 | 2,990 | 3,040 | 2,990 | 2,996 | 1,500 |
| 2024/01/31 | 3,025 | 3,055 | 3,010 | 3,010 | 800 |
| 2024/01/30 | 2,992 | 2,992 | 2,992 | 2,992 | 100 |
| 2024/01/29 | 3,050 | 3,070 | 3,050 | 3,060 | 1,700 |
| 2024/01/26 | 3,000 | 3,000 | 2,980 | 2,980 | 200 |
| 2024/01/25 | 3,030 | 3,045 | 2,996 | 3,020 | 500 |
| 2024/01/24 | 3,060 | 3,070 | 3,020 | 3,055 | 1,500 |
| 2024/01/23 | 3,025 | 3,115 | 3,025 | 3,115 | 3,100 |
| 2024/01/22 | 3,050 | 3,095 | 3,050 | 3,095 | 400 |
| 2024/01/19 | 3,100 | 3,115 | 3,095 | 3,095 | 1,000 |
| 2024/01/18 | 3,075 | 3,100 | 3,075 | 3,100 | 1,800 |
| 2024/01/17 | 3,075 | 3,085 | 3,075 | 3,075 | 800 |
| 2024/01/16 | 3,070 | 3,090 | 3,055 | 3,055 | 1,800 |
| 2024/01/15 | 3,080 | 3,100 | 3,055 | 3,095 | 4,300 |
| 2024/01/12 | 3,050 | 3,055 | 3,000 | 3,050 | 2,600 |
| 2024/01/11 | 2,998 | 3,080 | 2,998 | 3,080 | 4,900 |
| 2024/01/10 | 3,005 | 3,015 | 2,997 | 3,015 | 1,200 |
| 2024/01/09 | 3,015 | 3,030 | 2,950 | 3,020 | 1,500 |
| 2024/01/05 | 3,015 | 3,030 | 2,998 | 3,015 | 4,200 |
| 2024/01/04 | 2,903 | 3,035 | 2,903 | 3,035 | 2,200 |