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
2025/06/13 2,516 2,520 2,492 2,500 900
2025/06/12 2,513 2,518 2,513 2,518 1,300
2025/06/11 2,495 2,509 2,487 2,509 2,300
2025/06/10 2,515 2,515 2,500 2,500 4,000
2025/06/09 2,500 2,518 2,500 2,500 500
2025/06/06 2,496 2,505 2,482 2,500 5,200
2025/06/05 2,505 2,510 2,484 2,484 3,000
2025/06/04 2,502 2,502 2,492 2,500 1,100
2025/06/03 2,507 2,539 2,501 2,501 1,000
2025/06/02 2,527 2,527 2,500 2,506 1,400
2025/05/30 2,491 2,542 2,491 2,500 2,800
2025/05/29 2,501 2,501 2,495 2,495 1,900
2025/05/28 2,489 2,515 2,489 2,504 1,800
2025/05/27 2,484 2,499 2,483 2,499 500
2025/05/26 2,486 2,498 2,485 2,498 500
2025/05/23 2,500 2,513 2,483 2,489 700
2025/05/22 2,530 2,530 2,490 2,491 1,500
2025/05/21 2,510 2,533 2,480 2,531 2,200
2025/05/20 2,541 2,545 2,510 2,510 3,700
2025/05/19 2,500 2,526 2,500 2,526 12,700
2025/05/16 2,491 2,500 2,470 2,500 3,000
2025/05/15 2,492 2,492 2,463 2,480 3,000
2025/05/14 2,468 2,480 2,463 2,480 1,500
2025/05/13 2,494 2,494 2,467 2,467 400
2025/05/12 2,471 2,471 2,464 2,469 800
2025/05/09 2,497 2,497 2,464 2,464 1,200
2025/05/08 2,486 2,486 2,465 2,485 500
2025/05/07 2,487 2,494 2,463 2,487 1,700
2025/05/02 2,494 2,494 2,459 2,487 2,100
2025/05/01 2,474 2,478 2,460 2,468 2,900
2025/04/30 2,494 2,500 2,452 2,471 3,200
2025/04/28 2,499 2,599 2,490 2,494 12,100
2025/04/25 2,496 2,530 2,489 2,494 1,500
2025/04/24 2,488 2,550 2,481 2,490 3,200
2025/04/23 2,471 2,514 2,471 2,514 200
2025/04/22 2,519 2,519 2,471 2,471 1,100
2025/04/21 2,493 2,493 2,466 2,489 300
2025/04/18 2,518 2,518 2,462 2,462 300
2025/04/17 2,474 2,480 2,464 2,480 800
2025/04/16 2,509 2,509 2,450 2,502 46,500
2025/04/15 2,467 2,531 2,467 2,474 2,400
2025/04/14 2,454 2,467 2,430 2,466 2,700
2025/04/11 2,498 2,498 2,440 2,454 2,300
2025/04/10 2,500 2,501 2,431 2,459 3,200
2025/04/09 2,464 2,481 2,462 2,462 1,700
2025/04/08 2,495 2,549 2,450 2,490 4,300
2025/04/07 2,525 2,525 2,362 2,450 9,400
2025/04/04 2,626 2,626 2,547 2,580 5,300
2025/04/03 2,597 2,644 2,597 2,629 1,800
2025/04/02 2,647 2,647 2,647 2,647 100
2025/04/01 2,610 2,650 2,603 2,604 7,600
2025/03/31 2,620 2,645 2,582 2,615 4,600
2025/03/28 2,649 2,649 2,549 2,640 6,000
2025/03/27 2,679 2,708 2,679 2,700 1,100
2025/03/26 2,722 2,722 2,677 2,680 400
2025/03/25 2,675 2,712 2,675 2,677 1,600
2025/03/24 2,665 2,694 2,660 2,675 1,200
2025/03/21 2,669 2,679 2,669 2,679 1,800
2025/03/19 2,660 2,690 2,653 2,669 3,200
2025/03/18 2,753 2,764 2,690 2,690 3,900
2025/03/17 2,726 2,771 2,703 2,703 11,600
2025/03/14 2,725 2,735 2,710 2,720 6,200
2025/03/13 2,724 2,724 2,700 2,719 5,600
2025/03/12 2,727 2,735 2,700 2,704 3,200
2025/03/11 2,662 2,735 2,662 2,700 7,000
2025/03/10 2,639 2,748 2,612 2,662 8,500
2025/03/07 2,598 2,605 2,572 2,576 700
2025/03/06 2,615 2,620 2,600 2,601 1,700
2025/03/05 2,641 2,641 2,590 2,600 4,300
2025/03/04 2,599 2,626 2,571 2,591 4,700
2025/03/03 2,545 2,569 2,523 2,559 2,300
2025/02/28 2,552 2,555 2,511 2,511 1,600
2025/02/27 2,530 2,550 2,530 2,530 1,900
2025/02/26 2,530 2,530 2,495 2,498 3,000
2025/02/25 2,500 2,522 2,491 2,500 11,500
2025/02/21 2,558 2,560 2,548 2,548 1,000
2025/02/20 2,596 2,596 2,535 2,548 5,400
2025/02/19 2,604 2,637 2,581 2,596 4,100
2025/02/18 2,600 2,650 2,587 2,604 3,100
2025/02/17 2,643 2,650 2,600 2,600 4,300
2025/02/14 2,635 2,641 2,634 2,634 1,300
2025/02/13 2,635 2,653 2,635 2,635 2,200
2025/02/12 2,655 2,697 2,632 2,635 2,600
2025/02/10 2,639 2,699 2,631 2,655 2,300
2025/02/07 2,662 2,668 2,620 2,631 2,000
2025/02/06 2,621 2,622 2,612 2,612 2,400
2025/02/05 2,687 2,687 2,621 2,621 16,900
2025/02/04 2,708 2,708 2,640 2,640 3,200
2025/02/03 2,630 2,659 2,620 2,659 3,800
2025/01/31 2,675 2,680 2,626 2,626 2,500
2025/01/30 2,630 2,630 2,630 2,630 2,000
2025/01/29 2,650 2,651 2,630 2,630 4,800
2025/01/28 2,640 2,649 2,630 2,640 800
2025/01/27 2,641 2,641 2,639 2,640 500
2025/01/23 2,610 2,645 2,610 2,645 3,200
2025/01/22 2,601 2,601 2,601 2,601 200
2025/01/20 2,601 2,650 2,601 2,606 700
2025/01/17 2,600 2,600 2,600 2,600 100
2025/01/16 2,660 2,660 2,592 2,592 1,600
2025/01/15 2,717 2,717 2,595 2,595 5,900
2025/01/14 2,611 2,640 2,611 2,617 700
2025/01/10 2,610 2,611 2,610 2,611 300
2025/01/09 2,636 2,636 2,601 2,601 800
2025/01/08 2,703 2,703 2,590 2,616 6,500
2025/01/07 2,707 2,707 2,687 2,703 500
2025/01/06 2,700 2,710 2,683 2,686 1,200

このページの先頭へ