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
2026/06/22 2,800 2,810 2,788 2,788 500
2026/06/19 2,812 2,812 2,796 2,796 500
2026/06/18 2,821 2,821 2,805 2,806 1,700
2026/06/17 2,808 2,821 2,808 2,821 3,500
2026/06/16 2,813 2,863 2,808 2,808 1,000
2026/06/15 2,900 2,965 2,802 2,840 2,400
2026/06/12 2,816 2,900 2,816 2,900 2,700
2026/06/11 2,771 2,816 2,756 2,816 900
2026/06/10 2,774 2,824 2,760 2,786 3,800
2026/06/09 2,840 2,840 2,767 2,784 1,500
2026/06/08 2,803 2,807 2,803 2,807 400
2026/06/05 2,845 2,867 2,840 2,852 2,000
2026/06/04 2,733 2,795 2,733 2,795 1,900
2026/06/03 2,820 2,830 2,760 2,770 2,700
2026/06/02 2,867 2,867 2,805 2,806 1,000
2026/06/01 2,843 2,850 2,805 2,850 2,400
2026/05/29 2,849 2,865 2,830 2,864 1,500
2026/05/28 2,842 2,879 2,825 2,873 4,900
2026/05/27 2,901 2,901 2,875 2,875 500
2026/05/26 2,901 2,935 2,900 2,901 800
2026/05/25 2,911 2,930 2,901 2,901 1,700
2026/05/22 2,938 2,954 2,927 2,930 1,900
2026/05/21 2,956 2,960 2,950 2,960 1,000
2026/05/20 2,969 2,970 2,956 2,956 3,100
2026/05/19 2,952 2,969 2,950 2,969 700
2026/05/18 2,953 2,965 2,952 2,956 1,500
2026/05/15 2,996 2,999 2,960 2,971 1,400
2026/05/14 3,000 3,000 2,995 2,996 1,700
2026/05/13 3,000 3,000 2,996 2,996 1,100
2026/05/12 2,985 2,992 2,980 2,980 500
2026/05/11 2,966 2,976 2,950 2,976 2,300
2026/05/07 2,989 2,991 2,959 2,975 1,900
2026/05/01 2,994 2,994 2,960 2,960 2,700
2026/04/30 2,970 2,973 2,964 2,973 1,200
2026/04/28 2,963 2,970 2,963 2,970 1,300
2026/04/27 2,965 2,978 2,965 2,966 900
2026/04/24 2,985 2,985 2,958 2,958 700
2026/04/22 3,000 3,000 2,973 2,985 300
2026/04/21 2,971 2,972 2,971 2,972 300
2026/04/20 2,976 3,010 2,970 2,970 1,600
2026/04/17 2,972 2,976 2,972 2,976 200
2026/04/16 3,005 3,005 2,972 2,972 700
2026/04/14 2,970 2,971 2,954 2,960 500
2026/04/13 2,974 3,010 2,967 2,967 1,800
2026/04/10 2,994 3,000 2,980 2,981 1,700
2026/04/09 3,000 3,000 2,993 2,993 600
2026/04/08 3,010 3,010 2,993 2,993 400
2026/04/07 2,994 3,010 2,993 2,994 900
2026/04/06 3,005 3,005 2,994 2,994 700
2026/04/03 3,040 3,040 2,992 2,997 1,600
2026/04/02 3,015 3,040 2,992 2,993 2,200
2026/04/01 2,988 2,995 2,981 2,992 1,900
2026/03/27 3,030 3,040 3,005 3,005 700
2026/03/26 2,984 3,045 2,984 3,030 1,200
2026/03/25 2,975 3,010 2,975 2,988 1,400
2026/03/24 2,987 2,995 2,967 2,967 1,100
2026/03/23 2,971 2,995 2,971 2,984 2,000
2026/03/19 2,973 3,005 2,971 2,980 900
2026/03/18 2,990 2,990 2,971 2,985 500
2026/03/17 2,970 2,970 2,970 2,970 400
2026/03/16 2,970 2,995 2,970 2,979 800
2026/03/13 2,995 2,995 2,972 2,972 3,000
2026/03/12 2,988 2,994 2,977 2,978 3,600
2026/03/11 2,995 2,999 2,987 2,987 900
2026/03/10 2,999 3,000 2,984 2,988 3,400
2026/03/09 2,996 3,025 2,995 2,995 5,000
2026/03/06 2,997 3,010 2,997 3,010 2,100
2026/03/05 3,010 3,010 2,991 2,997 3,200
2026/03/04 3,000 3,005 2,987 2,998 8,800
2026/03/03 3,000 3,005 2,998 3,000 3,800
2026/03/02 3,000 3,000 2,987 3,000 2,700
2026/02/27 3,010 3,010 2,996 3,005 2,700
2026/02/26 2,987 3,000 2,987 3,000 4,700
2026/02/25 3,010 3,010 2,987 2,987 2,500
2026/02/24 2,994 3,015 2,994 2,994 6,400
2026/02/20 2,983 2,985 2,983 2,983 1,000
2026/02/19 2,985 3,010 2,980 3,000 5,700
2026/02/18 2,981 2,998 2,981 2,997 1,200
2026/02/17 2,994 2,994 2,983 2,988 4,000
2026/02/16 3,015 3,015 2,993 2,993 1,600
2026/02/13 3,030 3,030 3,000 3,000 3,500
2026/02/12 3,030 3,040 3,025 3,030 3,400
2026/02/10 3,005 3,025 3,005 3,025 2,400
2026/02/09 3,020 3,025 3,000 3,005 3,900
2026/02/06 2,989 2,989 2,989 2,989 200
2026/02/05 3,025 3,025 2,992 3,010 2,100
2026/02/04 3,005 3,055 3,005 3,030 2,300
2026/02/03 3,005 3,095 2,992 3,000 4,200
2026/02/02 3,010 3,010 2,987 2,991 1,200
2026/01/30 3,010 3,015 2,986 2,986 1,800
2026/01/29 3,000 3,000 2,985 2,987 1,200
2026/01/28 2,980 3,020 2,980 2,981 900
2026/01/27 3,000 3,000 2,995 2,995 400
2026/01/26 2,963 3,020 2,962 3,005 3,000
2026/01/23 2,952 2,983 2,952 2,983 8,500
2026/01/22 2,946 2,950 2,930 2,950 2,000
2026/01/21 2,922 2,925 2,900 2,910 1,900
2026/01/20 2,978 2,978 2,921 2,924 7,200
2026/01/19 2,985 2,995 2,965 2,978 2,200
2026/01/16 2,997 2,997 2,983 2,985 2,000
2026/01/15 3,050 3,050 2,982 2,998 6,900
2026/01/14 2,982 3,010 2,982 3,010 4,800
2026/01/13 3,040 3,040 2,956 2,988 9,500
2026/01/09 3,000 3,040 2,990 3,040 3,200
2026/01/08 2,984 3,000 2,984 2,999 1,300
2026/01/07 2,978 3,015 2,955 2,964 4,100
2026/01/06 2,997 3,025 2,987 2,987 1,600
2026/01/05 3,055 3,060 2,965 2,965 6,100

このページの先頭へ