大研医器(7775)の株価時系列情報
大研医器(7775)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 | 445 | 445 | 442 | 442 | 10,700 |
| 2025/06/12 | 445 | 445 | 442 | 445 | 11,700 |
| 2025/06/11 | 442 | 444 | 441 | 441 | 27,100 |
| 2025/06/10 | 442 | 442 | 440 | 441 | 9,900 |
| 2025/06/09 | 442 | 443 | 440 | 440 | 19,800 |
| 2025/06/06 | 442 | 444 | 441 | 442 | 36,800 |
| 2025/06/05 | 444 | 444 | 441 | 442 | 17,800 |
| 2025/06/04 | 441 | 444 | 441 | 441 | 31,100 |
| 2025/06/03 | 444 | 444 | 440 | 441 | 35,900 |
| 2025/06/02 | 441 | 446 | 441 | 444 | 38,000 |
| 2025/05/30 | 442 | 442 | 439 | 440 | 46,700 |
| 2025/05/29 | 441 | 442 | 439 | 440 | 25,100 |
| 2025/05/28 | 440 | 441 | 439 | 440 | 23,700 |
| 2025/05/27 | 441 | 442 | 438 | 438 | 49,700 |
| 2025/05/26 | 444 | 444 | 440 | 440 | 43,100 |
| 2025/05/23 | 444 | 444 | 441 | 442 | 30,600 |
| 2025/05/22 | 440 | 444 | 440 | 444 | 65,100 |
| 2025/05/21 | 440 | 441 | 438 | 440 | 58,600 |
| 2025/05/20 | 443 | 443 | 439 | 440 | 73,300 |
| 2025/05/19 | 448 | 448 | 439 | 443 | 156,000 |
| 2025/05/16 | 444 | 450 | 439 | 448 | 324,400 |
| 2025/05/15 | 473 | 477 | 473 | 473 | 44,200 |
| 2025/05/14 | 473 | 473 | 468 | 473 | 43,200 |
| 2025/05/13 | 477 | 479 | 470 | 473 | 65,000 |
| 2025/05/12 | 480 | 481 | 476 | 479 | 28,100 |
| 2025/05/09 | 476 | 480 | 476 | 477 | 22,400 |
| 2025/05/08 | 476 | 478 | 475 | 477 | 10,700 |
| 2025/05/07 | 480 | 480 | 474 | 475 | 33,800 |
| 2025/05/02 | 480 | 480 | 476 | 478 | 15,500 |
| 2025/05/01 | 473 | 481 | 472 | 480 | 119,000 |
| 2025/04/30 | 477 | 478 | 472 | 475 | 63,900 |
| 2025/04/28 | 478 | 478 | 474 | 477 | 33,900 |
| 2025/04/25 | 479 | 479 | 473 | 475 | 19,700 |
| 2025/04/24 | 478 | 480 | 474 | 474 | 37,800 |
| 2025/04/23 | 478 | 478 | 476 | 476 | 13,100 |
| 2025/04/22 | 477 | 478 | 473 | 473 | 34,800 |
| 2025/04/21 | 476 | 478 | 475 | 477 | 14,500 |
| 2025/04/18 | 473 | 476 | 473 | 476 | 16,200 |
| 2025/04/17 | 475 | 476 | 470 | 470 | 30,300 |
| 2025/04/16 | 476 | 491 | 454 | 477 | 127,100 |
| 2025/04/15 | 480 | 485 | 477 | 479 | 28,800 |
| 2025/04/14 | 488 | 489 | 480 | 482 | 33,700 |
| 2025/04/11 | 470 | 484 | 465 | 480 | 63,000 |
| 2025/04/10 | 484 | 484 | 475 | 475 | 60,700 |
| 2025/04/09 | 461 | 468 | 456 | 465 | 108,900 |
| 2025/04/08 | 471 | 482 | 470 | 476 | 59,500 |
| 2025/04/07 | 460 | 463 | 445 | 455 | 221,200 |
| 2025/04/04 | 475 | 479 | 472 | 475 | 194,600 |
| 2025/04/03 | 484 | 487 | 480 | 485 | 69,700 |
| 2025/04/02 | 491 | 491 | 487 | 490 | 49,800 |
| 2025/04/01 | 491 | 492 | 489 | 490 | 44,500 |
| 2025/03/31 | 496 | 496 | 487 | 490 | 113,000 |
| 2025/03/28 | 498 | 499 | 496 | 496 | 39,700 |
| 2025/03/27 | 504 | 507 | 500 | 507 | 72,500 |
| 2025/03/26 | 503 | 505 | 501 | 502 | 45,700 |
| 2025/03/25 | 504 | 504 | 499 | 501 | 67,400 |
| 2025/03/24 | 504 | 505 | 502 | 502 | 16,600 |
| 2025/03/21 | 504 | 506 | 502 | 502 | 29,700 |
| 2025/03/19 | 507 | 508 | 501 | 504 | 38,500 |
| 2025/03/18 | 504 | 508 | 502 | 503 | 61,500 |
| 2025/03/17 | 503 | 504 | 501 | 501 | 14,800 |
| 2025/03/14 | 501 | 506 | 501 | 502 | 30,800 |
| 2025/03/13 | 501 | 503 | 500 | 503 | 6,700 |
| 2025/03/12 | 500 | 505 | 498 | 501 | 62,000 |
| 2025/03/11 | 499 | 500 | 496 | 500 | 71,900 |
| 2025/03/10 | 503 | 505 | 500 | 501 | 54,500 |
| 2025/03/07 | 502 | 509 | 501 | 502 | 48,100 |
| 2025/03/06 | 501 | 507 | 500 | 504 | 61,200 |
| 2025/03/05 | 499 | 502 | 499 | 501 | 15,900 |
| 2025/03/04 | 504 | 504 | 498 | 499 | 38,300 |
| 2025/03/03 | 501 | 506 | 500 | 504 | 26,800 |
| 2025/02/28 | 500 | 500 | 496 | 498 | 52,900 |
| 2025/02/27 | 499 | 501 | 497 | 500 | 20,700 |
| 2025/02/26 | 502 | 502 | 497 | 499 | 40,100 |
| 2025/02/25 | 501 | 501 | 498 | 500 | 17,400 |
| 2025/02/21 | 500 | 501 | 497 | 498 | 32,800 |
| 2025/02/20 | 505 | 510 | 499 | 499 | 72,200 |
| 2025/02/19 | 502 | 510 | 502 | 503 | 38,100 |
| 2025/02/18 | 502 | 502 | 501 | 501 | 34,800 |
| 2025/02/17 | 502 | 503 | 500 | 500 | 23,300 |
| 2025/02/14 | 501 | 503 | 499 | 501 | 36,600 |
| 2025/02/13 | 501 | 503 | 501 | 502 | 9,800 |
| 2025/02/12 | 500 | 503 | 500 | 501 | 9,300 |
| 2025/02/10 | 502 | 502 | 499 | 499 | 33,100 |
| 2025/02/07 | 500 | 502 | 499 | 500 | 40,200 |
| 2025/02/06 | 500 | 503 | 499 | 500 | 29,900 |
| 2025/02/05 | 500 | 502 | 500 | 500 | 25,100 |
| 2025/02/04 | 504 | 504 | 500 | 500 | 12,100 |
| 2025/02/03 | 501 | 504 | 499 | 502 | 73,000 |
| 2025/01/31 | 505 | 505 | 501 | 504 | 47,000 |
| 2025/01/30 | 507 | 507 | 494 | 494 | 323,200 |
| 2025/01/29 | 510 | 510 | 507 | 507 | 33,700 |
| 2025/01/28 | 507 | 511 | 507 | 510 | 23,500 |
| 2025/01/27 | 514 | 514 | 505 | 508 | 36,200 |
| 2025/01/24 | 508 | 513 | 505 | 513 | 23,400 |
| 2025/01/23 | 505 | 508 | 504 | 508 | 17,700 |
| 2025/01/22 | 501 | 505 | 501 | 503 | 17,500 |
| 2025/01/21 | 503 | 503 | 500 | 501 | 21,200 |
| 2025/01/20 | 500 | 504 | 500 | 503 | 23,800 |
| 2025/01/17 | 502 | 506 | 500 | 500 | 40,500 |
| 2025/01/16 | 509 | 509 | 504 | 504 | 28,100 |
| 2025/01/15 | 511 | 512 | 507 | 510 | 40,100 |
| 2025/01/14 | 518 | 518 | 510 | 511 | 36,800 |
| 2025/01/10 | 517 | 518 | 514 | 518 | 23,900 |
| 2025/01/09 | 517 | 518 | 515 | 516 | 35,500 |
| 2025/01/08 | 518 | 521 | 517 | 517 | 23,100 |
| 2025/01/07 | 523 | 524 | 519 | 521 | 12,300 |
| 2025/01/06 | 522 | 524 | 518 | 521 | 22,500 |
| 2024/12/30 | 519 | 522 | 517 | 522 | 17,300 |
| 2024/12/27 | 515 | 520 | 513 | 517 | 24,100 |
| 2024/12/26 | 507 | 509 | 506 | 509 | 39,300 |
| 2024/12/25 | 503 | 507 | 503 | 507 | 26,300 |
| 2024/12/24 | 510 | 512 | 505 | 506 | 21,500 |
| 2024/12/23 | 515 | 519 | 508 | 510 | 23,000 |
| 2024/12/20 | 518 | 521 | 514 | 518 | 17,600 |
| 2024/12/19 | 512 | 516 | 510 | 512 | 17,600 |
| 2024/12/18 | 521 | 521 | 515 | 516 | 9,700 |
| 2024/12/17 | 522 | 523 | 518 | 521 | 16,800 |
| 2024/12/16 | 517 | 526 | 517 | 524 | 36,500 |
| 2024/12/13 | 510 | 519 | 510 | 518 | 20,400 |
| 2024/12/12 | 515 | 515 | 511 | 512 | 14,000 |
| 2024/12/11 | 517 | 517 | 511 | 512 | 17,800 |
| 2024/12/10 | 507 | 517 | 505 | 514 | 34,100 |
| 2024/12/09 | 504 | 508 | 501 | 505 | 24,100 |
| 2024/12/06 | 502 | 506 | 501 | 506 | 7,500 |
| 2024/12/05 | 507 | 507 | 500 | 501 | 32,900 |
| 2024/12/04 | 503 | 505 | 502 | 505 | 21,500 |
| 2024/12/03 | 503 | 507 | 502 | 502 | 29,000 |
| 2024/12/02 | 502 | 507 | 500 | 505 | 36,100 |
| 2024/11/29 | 515 | 515 | 508 | 508 | 18,100 |
| 2024/11/28 | 509 | 515 | 509 | 514 | 16,300 |
| 2024/11/27 | 509 | 515 | 507 | 509 | 23,200 |
| 2024/11/26 | 513 | 513 | 506 | 509 | 28,600 |
| 2024/11/25 | 509 | 512 | 505 | 509 | 31,800 |
| 2024/11/22 | 503 | 512 | 502 | 511 | 43,700 |
| 2024/11/21 | 502 | 504 | 499 | 504 | 35,500 |
| 2024/11/20 | 500 | 501 | 497 | 499 | 33,300 |
| 2024/11/19 | 501 | 502 | 500 | 500 | 37,500 |
| 2024/11/18 | 503 | 505 | 502 | 502 | 27,000 |
| 2024/11/15 | 503 | 507 | 501 | 504 | 19,700 |
| 2024/11/14 | 505 | 506 | 502 | 504 | 19,200 |
| 2024/11/13 | 502 | 510 | 502 | 506 | 28,100 |
| 2024/11/12 | 504 | 507 | 501 | 502 | 15,000 |
| 2024/11/11 | 508 | 508 | 502 | 505 | 9,700 |
| 2024/11/08 | 510 | 510 | 505 | 508 | 29,400 |
| 2024/11/07 | 505 | 505 | 501 | 504 | 15,500 |
| 2024/11/06 | 502 | 503 | 499 | 500 | 11,100 |
| 2024/11/05 | 504 | 504 | 499 | 500 | 11,900 |
| 2024/11/01 | 502 | 505 | 498 | 502 | 23,300 |
| 2024/10/31 | 499 | 503 | 491 | 501 | 32,300 |
| 2024/10/30 | 495 | 495 | 492 | 492 | 166,700 |
| 2024/10/29 | 497 | 498 | 494 | 497 | 32,200 |
| 2024/10/28 | 493 | 497 | 492 | 497 | 34,400 |
| 2024/10/25 | 501 | 501 | 493 | 495 | 23,600 |
| 2024/10/24 | 496 | 499 | 493 | 499 | 36,200 |
| 2024/10/23 | 499 | 502 | 496 | 499 | 26,800 |
| 2024/10/22 | 500 | 501 | 499 | 499 | 13,400 |
| 2024/10/21 | 503 | 503 | 499 | 499 | 29,100 |
| 2024/10/18 | 501 | 505 | 499 | 502 | 20,100 |
| 2024/10/17 | 501 | 504 | 501 | 502 | 9,800 |
| 2024/10/16 | 501 | 507 | 500 | 505 | 13,400 |
| 2024/10/15 | 500 | 505 | 498 | 501 | 17,800 |
| 2024/10/11 | 500 | 506 | 499 | 503 | 23,900 |
| 2024/10/10 | 506 | 509 | 500 | 503 | 37,100 |
| 2024/10/09 | 518 | 518 | 502 | 507 | 88,700 |
| 2024/10/08 | 520 | 520 | 515 | 515 | 30,600 |
| 2024/10/07 | 523 | 523 | 521 | 522 | 19,300 |
| 2024/10/04 | 522 | 525 | 520 | 521 | 14,500 |
| 2024/10/03 | 526 | 528 | 520 | 522 | 13,700 |
| 2024/10/02 | 523 | 525 | 521 | 522 | 26,000 |
| 2024/10/01 | 523 | 527 | 523 | 525 | 14,900 |
| 2024/09/30 | 520 | 525 | 518 | 523 | 16,300 |
| 2024/09/27 | 525 | 530 | 521 | 524 | 25,700 |
| 2024/09/26 | 530 | 533 | 527 | 532 | 37,000 |
| 2024/09/25 | 527 | 529 | 526 | 528 | 8,200 |
| 2024/09/24 | 527 | 530 | 526 | 527 | 25,800 |
| 2024/09/20 | 529 | 531 | 528 | 528 | 6,300 |
| 2024/09/19 | 530 | 530 | 526 | 529 | 8,800 |
| 2024/09/18 | 525 | 528 | 523 | 526 | 7,800 |
| 2024/09/17 | 521 | 524 | 520 | 524 | 10,400 |
| 2024/09/13 | 520 | 523 | 520 | 522 | 9,200 |
| 2024/09/12 | 521 | 524 | 520 | 522 | 13,200 |
| 2024/09/11 | 524 | 525 | 519 | 521 | 30,800 |
| 2024/09/10 | 526 | 527 | 523 | 525 | 20,400 |
| 2024/09/09 | 525 | 535 | 518 | 528 | 41,500 |
| 2024/09/06 | 530 | 532 | 527 | 529 | 17,800 |
| 2024/09/05 | 527 | 534 | 527 | 531 | 13,400 |
| 2024/09/04 | 531 | 531 | 525 | 527 | 20,600 |
| 2024/09/03 | 534 | 536 | 529 | 533 | 15,700 |
| 2024/09/02 | 537 | 538 | 530 | 534 | 19,700 |
| 2024/08/30 | 539 | 539 | 534 | 537 | 13,200 |
| 2024/08/29 | 537 | 539 | 533 | 537 | 12,900 |
| 2024/08/28 | 534 | 535 | 532 | 535 | 9,200 |
| 2024/08/27 | 534 | 538 | 533 | 536 | 18,600 |
| 2024/08/26 | 530 | 534 | 525 | 533 | 47,300 |
| 2024/08/23 | 525 | 527 | 524 | 524 | 6,600 |
| 2024/08/22 | 524 | 528 | 523 | 528 | 6,300 |
| 2024/08/21 | 528 | 528 | 523 | 523 | 15,900 |
| 2024/08/20 | 530 | 530 | 520 | 528 | 36,000 |
| 2024/08/19 | 523 | 527 | 522 | 524 | 15,700 |