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

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
2010/12/30 864 884 864 878 10,900
2010/12/29 858 866 855 864 5,600
2010/12/28 861 866 859 861 3,900
2010/12/27 866 872 860 866 9,600
2010/12/24 894 894 865 865 17,900
2010/12/22 870 884 862 870 11,900
2010/12/21 866 884 865 865 10,200
2010/12/20 901 901 875 879 20,400
2010/12/17 904 911 901 906 11,400
2010/12/16 914 915 900 908 5,400
2010/12/15 904 915 902 911 6,300
2010/12/14 904 912 901 912 6,500
2010/12/13 900 907 899 904 8,600
2010/12/10 915 915 901 901 10,400
2010/12/09 907 915 907 914 10,500
2010/12/08 932 932 908 918 7,100
2010/12/07 930 938 925 931 15,400
2010/12/06 929 940 918 939 17,500
2010/12/03 940 940 889 936 27,600
2010/12/02 940 940 912 928 34,200
2010/12/01 880 923 860 923 47,500
2010/11/30 870 889 845 888 76,100
2010/11/29 802 880 802 875 91,400
2010/11/26 799 817 798 811 17,500
2010/11/25 796 801 788 801 9,500
2010/11/24 790 793 786 793 2,400
2010/11/22 800 802 795 800 6,800
2010/11/19 786 807 785 800 10,300
2010/11/18 782 795 775 782 13,000
2010/11/17 790 790 779 787 2,700
2010/11/16 782 790 779 790 3,400
2010/11/15 786 786 774 782 2,800
2010/11/12 795 795 777 777 10,800
2010/11/11 790 797 787 792 13,100
2010/11/10 779 794 773 788 30,500
2010/11/09 778 778 769 775 4,300
2010/11/08 765 773 763 772 10,800
2010/11/05 741 770 740 760 7,000
2010/11/04 737 750 735 738 8,800
2010/11/02 729 735 725 728 19,000
2010/11/01 726 740 725 728 18,300
2010/10/29 722 730 722 728 6,900
2010/10/28 730 732 723 723 8,600
2010/10/27 735 742 728 729 14,900
2010/10/26 726 738 723 738 7,400
2010/10/25 746 746 725 725 9,200
2010/10/22 747 755 746 747 12,800
2010/10/21 758 762 752 755 8,700
2010/10/20 770 770 757 757 4,000
2010/10/19 779 779 773 773 3,600
2010/10/18 782 782 770 770 5,600
2010/10/15 770 788 770 775 14,800
2010/10/14 762 768 762 764 7,300
2010/10/13 768 770 763 769 31,600
2010/10/12 782 782 760 768 20,700
2010/10/08 790 797 780 795 47,400
2010/10/07 790 809 765 797 95,300
2010/10/06 712 715 710 715 3,500
2010/10/05 714 715 710 712 2,200
2010/10/04 720 730 716 716 2,200
2010/10/01 735 735 705 720 12,500
2010/09/30 739 739 736 736 2,900
2010/09/29 736 739 733 739 2,700
2010/09/28 735 750 733 734 4,800
2010/09/27 735 755 731 739 12,100
2010/09/24 743 745 731 739 13,000
2010/09/22 731 748 730 743 4,200
2010/09/21 730 739 730 730 1,100
2010/09/17 725 735 725 734 4,000
2010/09/16 730 745 720 725 5,900
2010/09/15 745 745 721 730 24,500
2010/09/14 758 760 748 751 3,500
2010/09/13 760 760 748 758 5,100
2010/09/10 765 774 752 760 2,200
2010/09/09 745 784 745 779 4,400
2010/09/08 760 790 748 760 20,700
2010/09/07 725 808 725 790 22,800
2010/09/06 725 725 715 717 2,700
2010/09/03 715 718 693 718 20,400
2010/09/02 718 725 710 710 7,800
2010/09/01 720 720 716 718 5,500
2010/08/31 730 730 716 720 6,200
2010/08/30 735 745 732 735 5,100
2010/08/27 717 730 710 728 3,500
2010/08/26 718 735 708 717 10,800
2010/08/25 720 720 707 717 7,100
2010/08/24 733 739 721 732 2,700
2010/08/23 730 740 726 733 5,300
2010/08/20 729 747 726 730 10,900
2010/08/19 730 735 725 730 5,700
2010/08/18 735 735 723 730 2,100
2010/08/17 725 739 721 739 9,500
2010/08/16 748 748 724 729 5,800
2010/08/13 759 760 749 750 9,400
2010/08/12 770 770 755 756 10,600
2010/08/11 781 785 776 778 3,800
2010/08/10 787 787 779 779 4,000
2010/08/09 783 787 783 787 6,800
2010/08/06 798 800 783 788 10,100
2010/08/05 810 810 799 800 5,300
2010/08/04 812 813 809 809 2,400
2010/08/03 838 838 810 812 2,500
2010/08/02 825 825 803 812 3,100
2010/07/30 815 826 810 825 2,100
2010/07/29 840 840 811 825 3,900
2010/07/28 840 840 816 830 1,400
2010/07/27 848 860 820 841 5,500
2010/07/26 835 858 816 850 10,700
2010/07/23 795 805 795 805 900
2010/07/22 801 810 796 810 5,500
2010/07/21 803 814 799 800 900
2010/07/20 800 802 795 802 4,800
2010/07/16 830 830 801 801 2,300
2010/07/15 820 830 810 830 2,700
2010/07/14 830 830 814 820 2,600
2010/07/13 840 840 830 830 800
2010/07/12 828 834 820 825 2,600
2010/07/09 806 820 794 815 4,400
2010/07/08 801 830 799 830 9,400
2010/07/07 801 813 800 800 2,400
2010/07/06 800 808 798 808 5,000
2010/07/05 808 810 780 800 7,400
2010/07/02 801 810 801 808 2,700
2010/07/01 799 805 794 800 3,700
2010/06/30 791 820 790 799 8,300
2010/06/29 807 829 806 806 11,300
2010/06/28 850 852 822 822 7,800
2010/06/25 867 867 849 850 10,400
2010/06/24 860 870 860 867 3,000
2010/06/23 879 879 867 874 7,100
2010/06/22 869 869 865 865 1,400
2010/06/21 867 870 865 869 6,600
2010/06/18 876 880 862 867 8,000
2010/06/17 877 884 876 876 10,800
2010/06/16 875 884 866 874 27,900
2010/06/15 868 875 850 875 7,100
2010/06/14 821 846 810 846 5,900
2010/06/11 837 837 820 820 3,000
2010/06/10 828 828 806 820 3,100
2010/06/09 843 843 800 817 3,000
2010/06/08 780 828 780 828 10,800
2010/06/07 835 835 805 810 2,900
2010/06/04 849 854 847 853 3,500
2010/06/03 850 850 845 850 2,100
2010/06/02 830 859 821 844 11,600
2010/06/01 790 850 790 825 7,500
2010/05/31 790 800 789 795 3,200
2010/05/28 770 805 770 790 4,400
2010/05/27 750 775 740 755 3,200
2010/05/26 750 751 710 750 16,900
2010/05/25 772 772 750 750 8,500
2010/05/24 766 785 762 772 6,000
2010/05/21 767 778 750 764 12,900
2010/05/20 790 799 790 797 2,900
2010/05/19 810 810 790 800 17,300
2010/05/18 858 858 810 820 8,700
2010/05/17 880 883 842 843 12,000
2010/05/14 887 887 877 880 9,800
2010/05/13 880 891 879 882 12,400
2010/05/12 878 885 876 883 6,100
2010/05/11 893 896 886 887 5,800
2010/05/10 900 900 865 892 7,600
2010/05/07 900 905 882 905 18,500
2010/05/06 901 912 901 912 21,500
2010/04/30 898 903 897 901 11,000
2010/04/28 887 902 882 902 9,500
2010/04/27 898 898 890 891 5,100
2010/04/26 899 900 891 892 18,000
2010/04/23 892 895 890 891 7,900
2010/04/22 889 908 887 892 11,500
2010/04/21 895 895 887 892 13,100
2010/04/20 888 910 888 891 19,700
2010/04/19 880 898 880 885 6,200
2010/04/16 890 897 890 893 5,900
2010/04/15 900 905 886 886 31,000
2010/04/14 921 921 893 900 22,600
2010/04/13 921 921 905 906 14,200
2010/04/12 936 937 917 926 20,900
2010/04/09 921 938 914 937 21,600
2010/04/08 917 920 910 918 6,500
2010/04/07 908 920 905 917 4,100
2010/04/06 930 938 901 915 9,100
2010/04/05 890 920 885 920 24,500
2010/04/02 881 890 880 885 18,600
2010/04/01 880 890 877 884 13,800
2010/03/31 876 915 875 875 19,700
2010/03/30 885 894 876 880 15,100
2010/03/29 890 895 875 879 18,000
2010/03/26 915 915 886 907 10,100
2010/03/25 890 910 886 900 11,800
2010/03/24 901 910 891 904 16,800
2010/03/23 940 940 886 900 27,900
2010/03/19 950 950 930 940 18,200
2010/03/18 946 960 944 947 24,000
2010/03/17 923 955 923 935 16,700
2010/03/16 912 988 900 910 46,300
2010/03/15 867 918 864 897 21,900
2010/03/12 890 891 841 862 46,800
2010/03/11 890 894 875 886 48,700
2010/03/10 855 890 855 885 48,700
2010/03/09 814 855 814 839 26,200
2010/03/08 819 819 806 809 23,400
2010/03/05 821 823 817 818 20,100
2010/03/04 820 834 820 822 21,300
2010/03/03 839 839 827 835 8,400
2010/03/02 850 852 831 840 18,600
2010/03/01 844 851 837 850 23,700
2010/02/26 835 835 819 829 10,700
2010/02/25 840 849 820 821 13,500
2010/02/24 847 857 840 847 6,200
2010/02/23 871 879 830 862 44,400
2010/02/22 898 898 865 879 17,500
2010/02/19 903 910 900 900 8,400
2010/02/18 910 912 906 907 2,500
2010/02/17 920 921 905 909 2,100
2010/02/16 908 921 900 910 10,500
2010/02/15 910 910 900 901 14,200
2010/02/12 928 928 910 910 10,500
2010/02/10 914 925 905 925 11,600
2010/02/09 903 913 902 913 9,800
2010/02/08 930 930 907 914 16,900
2010/02/05 916 937 902 924 16,500
2010/02/04 966 968 922 924 22,800
2010/02/03 976 978 965 978 10,900
2010/02/02 999 999 951 980 13,300
2010/02/01 1,020 1,020 950 1,000 25,700
2010/01/29 1,084 1,084 1,035 1,035 10,700
2010/01/28 1,069 1,069 1,050 1,062 3,600
2010/01/27 1,074 1,074 1,043 1,060 5,500
2010/01/26 1,042 1,082 1,027 1,074 6,200
2010/01/25 1,021 1,030 1,019 1,029 2,300
2010/01/22 1,025 1,028 1,018 1,021 9,500
2010/01/21 1,020 1,039 1,013 1,039 5,400
2010/01/20 1,050 1,052 1,020 1,035 21,200
2010/01/19 1,063 1,065 1,053 1,055 6,700
2010/01/18 1,065 1,073 1,065 1,073 4,000
2010/01/15 1,075 1,097 1,060 1,065 5,700
2010/01/14 1,113 1,113 1,077 1,077 7,000
2010/01/13 1,099 1,117 1,098 1,102 7,000
2010/01/12 1,075 1,094 1,075 1,094 4,900
2010/01/08 1,056 1,090 1,056 1,072 8,900
2010/01/07 1,030 1,060 1,026 1,055 13,900
2010/01/06 1,010 1,050 1,010 1,039 19,100
2010/01/05 1,100 1,100 1,030 1,032 33,700
2010/01/04 1,110 1,111 1,047 1,100 25,600

このページの先頭へ