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
2012/12/28 1,939 1,939 1,871 1,904 52,300
2012/12/27 1,945 1,945 1,857 1,915 79,700
2012/12/26 1,838 1,952 1,822 1,923 123,000
2012/12/25 1,759 1,830 1,750 1,818 69,000
2012/12/21 1,816 1,830 1,770 1,774 40,900
2012/12/20 1,815 1,839 1,783 1,810 53,500
2012/12/19 1,802 1,844 1,801 1,809 50,100
2012/12/18 1,842 1,857 1,800 1,808 59,200
2012/12/17 1,841 1,905 1,795 1,882 83,600
2012/12/14 1,895 1,910 1,855 1,881 53,800
2012/12/13 1,922 1,945 1,856 1,890 98,800
2012/12/12 1,949 1,968 1,920 1,922 48,800
2012/12/11 1,940 1,990 1,925 1,936 72,600
2012/12/10 1,944 1,970 1,906 1,945 78,600
2012/12/07 1,938 1,995 1,910 1,942 100,100
2012/12/06 1,963 2,049 1,900 1,944 216,000
2012/12/05 1,888 1,945 1,863 1,914 155,400
2012/12/04 1,767 1,880 1,767 1,854 149,400
2012/12/03 1,810 1,896 1,745 1,755 264,800
2012/11/30 1,761 1,950 1,712 1,930 336,700
2012/11/29 1,610 1,730 1,610 1,690 125,200
2012/11/28 1,590 1,620 1,576 1,598 98,000
2012/11/27 1,500 1,589 1,492 1,577 106,500
2012/11/26 1,499 1,500 1,487 1,492 39,300
2012/11/22 1,450 1,468 1,450 1,461 25,600
2012/11/21 1,463 1,477 1,451 1,453 49,600
2012/11/20 1,500 1,507 1,480 1,480 66,100
2012/11/19 1,507 1,510 1,490 1,504 46,700
2012/11/16 1,510 1,538 1,490 1,495 60,600
2012/11/15 1,476 1,530 1,460 1,508 84,000
2012/11/14 1,457 1,503 1,457 1,475 102,300
2012/11/13 1,430 1,497 1,421 1,440 109,300
2012/11/12 1,399 1,493 1,398 1,446 132,200
2012/11/09 1,360 1,375 1,324 1,371 32,200
2012/11/08 1,313 1,380 1,313 1,345 57,900
2012/11/07 1,326 1,390 1,300 1,365 74,900
2012/11/06 1,356 1,356 1,260 1,300 47,900
2012/11/05 1,367 1,375 1,300 1,355 76,700
2012/11/02 1,331 1,370 1,331 1,370 64,100
2012/11/01 1,283 1,330 1,272 1,326 74,100
2012/10/31 1,294 1,294 1,269 1,283 35,700
2012/10/30 1,270 1,284 1,267 1,274 49,500
2012/10/29 1,235 1,269 1,231 1,266 34,200
2012/10/26 1,244 1,244 1,225 1,225 18,800
2012/10/25 1,245 1,255 1,235 1,245 23,400
2012/10/24 1,219 1,257 1,215 1,255 47,500
2012/10/23 1,199 1,218 1,187 1,218 19,100
2012/10/22 1,188 1,198 1,178 1,198 12,000
2012/10/19 1,196 1,199 1,187 1,198 9,300
2012/10/18 1,175 1,182 1,170 1,180 6,100
2012/10/17 1,183 1,183 1,165 1,170 2,900
2012/10/16 1,161 1,174 1,160 1,174 4,300
2012/10/15 1,185 1,185 1,160 1,163 4,600
2012/10/12 1,157 1,188 1,152 1,160 10,100
2012/10/11 1,202 1,203 1,156 1,157 17,900
2012/10/10 1,179 1,202 1,168 1,202 16,300
2012/10/09 1,170 1,203 1,151 1,159 29,800
2012/10/05 1,160 1,170 1,121 1,141 18,700
2012/10/04 1,159 1,160 1,070 1,157 15,600
2012/10/03 1,173 1,190 1,166 1,166 18,500
2012/10/02 1,215 1,220 1,169 1,171 26,600
2012/10/01 1,214 1,214 1,198 1,212 13,000
2012/09/28 1,190 1,215 1,188 1,197 24,700
2012/09/27 1,164 1,190 1,164 1,189 7,800
2012/09/26 1,188 1,188 1,156 1,164 3,800
2012/09/25 1,180 1,185 1,161 1,168 7,300
2012/09/24 1,174 1,195 1,172 1,182 8,800
2012/09/21 1,166 1,188 1,150 1,174 11,800
2012/09/20 1,163 1,169 1,131 1,152 16,600
2012/09/19 1,160 1,171 1,157 1,163 8,100
2012/09/18 1,171 1,174 1,151 1,163 8,500
2012/09/14 1,191 1,191 1,162 1,178 13,900
2012/09/13 1,165 1,175 1,152 1,167 13,400
2012/09/12 1,150 1,179 1,117 1,179 24,400
2012/09/11 1,180 1,180 1,117 1,150 29,600
2012/09/10 1,168 1,200 1,168 1,183 18,100
2012/09/07 1,160 1,189 1,140 1,179 12,100
2012/09/06 1,150 1,159 1,128 1,132 21,600
2012/09/05 1,200 1,200 1,162 1,172 10,300
2012/09/04 1,220 1,220 1,188 1,190 9,600
2012/09/03 1,190 1,219 1,180 1,219 18,500
2012/08/31 1,168 1,207 1,155 1,204 16,400
2012/08/30 1,200 1,208 1,156 1,173 29,800
2012/08/29 1,200 1,240 1,200 1,207 41,300
2012/08/28 1,250 1,258 1,222 1,226 55,900
2012/08/27 1,195 1,230 1,187 1,200 46,000
2012/08/24 1,140 1,155 1,136 1,154 17,900
2012/08/23 1,149 1,157 1,125 1,125 32,900
2012/08/22 1,100 1,149 1,100 1,146 21,800
2012/08/21 1,092 1,095 1,088 1,090 6,400
2012/08/20 1,119 1,119 1,092 1,096 6,200
2012/08/17 1,087 1,109 1,087 1,093 6,200
2012/08/16 1,091 1,100 1,086 1,087 5,600
2012/08/15 1,112 1,114 1,089 1,091 8,400
2012/08/14 1,080 1,120 1,080 1,117 17,000
2012/08/13 1,055 1,123 1,055 1,090 30,200
2012/08/10 1,069 1,072 1,052 1,059 5,400
2012/08/09 1,081 1,081 1,038 1,076 17,200
2012/08/08 1,077 1,088 1,070 1,081 14,100
2012/08/07 1,060 1,084 1,060 1,080 13,800
2012/08/06 1,085 1,087 1,060 1,065 8,700
2012/08/03 1,070 1,078 1,066 1,077 6,400
2012/08/02 1,087 1,087 1,061 1,062 9,000
2012/08/01 1,078 1,099 1,040 1,077 24,300
2012/07/31 1,067 1,089 1,067 1,075 22,600
2012/07/30 1,071 1,100 1,070 1,100 17,300
2012/07/27 1,074 1,087 1,050 1,060 22,300
2012/07/26 1,050 1,098 1,038 1,074 37,200
2012/07/25 998 1,030 998 1,025 18,400
2012/07/24 1,005 1,005 987 998 8,200
2012/07/23 1,000 1,011 985 1,000 14,900
2012/07/20 998 1,010 998 1,005 6,900
2012/07/19 1,000 1,012 995 997 20,700
2012/07/18 997 1,000 988 995 4,700
2012/07/17 983 994 983 987 2,500
2012/07/13 981 995 981 987 4,100
2012/07/12 990 990 978 988 3,700
2012/07/11 982 987 976 985 3,300
2012/07/10 980 988 973 987 4,900
2012/07/09 976 980 975 980 1,200
2012/07/06 990 991 980 983 5,700
2012/07/05 981 997 981 991 9,500
2012/07/04 1,000 1,000 990 990 10,100
2012/07/03 1,000 1,002 980 1,000 6,000
2012/07/02 1,010 1,010 972 1,002 15,700
2012/06/29 977 1,006 975 1,006 23,700
2012/06/28 973 973 966 970 5,300
2012/06/27 971 971 952 965 5,200
2012/06/26 979 979 970 971 11,200
2012/06/25 977 979 967 979 25,000
2012/06/22 943 950 941 948 9,500
2012/06/21 939 944 935 944 19,100
2012/06/20 931 937 931 934 4,200
2012/06/19 933 938 931 932 12,900
2012/06/18 942 946 935 940 46,900
2012/06/15 1,000 1,000 970 972 4,900
2012/06/14 960 998 955 998 11,400
2012/06/13 953 982 927 945 12,700
2012/06/12 943 994 926 944 28,400
2012/06/11 957 969 957 957 4,600
2012/06/08 959 970 951 957 11,300
2012/06/07 1,027 1,027 964 970 38,400
2012/06/06 954 1,027 945 1,027 43,500
2012/06/05 910 955 910 939 10,800
2012/06/04 901 941 901 910 12,300
2012/06/01 866 949 866 945 22,700
2012/05/31 879 892 865 881 3,000
2012/05/30 861 900 861 899 6,900
2012/05/29 850 882 850 872 4,000
2012/05/28 855 867 851 857 5,200
2012/05/25 874 885 870 885 1,600
2012/05/24 850 865 821 865 4,000
2012/05/23 852 865 831 852 6,500
2012/05/22 841 873 841 852 5,200
2012/05/21 842 855 842 845 7,100
2012/05/18 870 870 853 860 4,900
2012/05/17 883 893 870 888 6,600
2012/05/16 860 914 860 888 18,300
2012/05/15 875 884 818 859 5,400
2012/05/14 907 907 876 877 2,300
2012/05/11 900 919 883 892 6,600
2012/05/10 881 911 881 892 4,000
2012/05/09 910 930 900 911 7,900
2012/05/08 883 910 883 910 4,500
2012/05/07 896 899 882 883 3,900
2012/05/02 909 909 865 900 9,400
2012/05/01 917 918 910 911 3,800
2012/04/27 920 923 916 917 4,000
2012/04/26 923 925 910 920 3,600
2012/04/25 910 916 901 915 3,400
2012/04/24 928 928 906 910 800
2012/04/23 915 929 913 929 6,600
2012/04/20 902 905 900 900 3,800
2012/04/19 914 919 912 917 3,900
2012/04/18 915 919 907 915 1,100
2012/04/17 910 919 906 915 3,400
2012/04/16 897 898 880 898 5,700
2012/04/13 881 890 881 882 6,700
2012/04/12 896 900 894 894 2,600
2012/04/11 890 900 890 896 3,600
2012/04/10 915 915 900 901 5,700
2012/04/09 930 931 920 925 8,000
2012/04/06 946 946 916 927 4,300
2012/04/05 914 925 912 919 7,300
2012/04/04 957 957 924 924 8,300
2012/04/03 942 987 942 956 23,200
2012/04/02 930 944 920 940 11,400
2012/03/30 910 930 896 930 9,500
2012/03/29 910 932 900 905 9,700
2012/03/28 911 949 906 918 8,300
2012/03/27 910 930 910 930 13,400
2012/03/26 904 905 899 899 12,400
2012/03/23 882 910 882 910 12,200
2012/03/22 878 903 873 886 7,800
2012/03/21 876 894 876 884 11,500
2012/03/19 890 914 884 884 4,800
2012/03/16 886 905 885 889 7,000
2012/03/15 902 902 881 895 11,000
2012/03/14 925 927 900 900 10,000
2012/03/13 877 925 877 925 20,500
2012/03/12 862 877 862 875 7,100
2012/03/09 876 876 851 861 9,000
2012/03/08 869 877 862 876 9,200
2012/03/07 858 865 851 865 3,300
2012/03/06 838 860 836 858 5,600
2012/03/05 830 843 830 838 4,200
2012/03/02 834 835 822 834 4,000
2012/03/01 824 849 824 834 8,300
2012/02/29 820 835 812 828 10,400
2012/02/28 811 814 810 814 2,200
2012/02/27 807 820 807 811 8,100
2012/02/24 810 811 806 806 5,500
2012/02/23 797 807 797 801 5,300
2012/02/22 795 815 794 803 7,200
2012/02/21 795 799 791 795 4,300
2012/02/20 803 803 790 795 11,600
2012/02/17 790 803 790 803 3,900
2012/02/16 803 803 796 797 1,100
2012/02/15 803 805 795 804 1,800
2012/02/14 792 792 783 788 7,300
2012/02/13 786 805 786 794 7,800
2012/02/10 802 810 801 807 1,600
2012/02/09 819 819 802 802 2,600
2012/02/08 809 820 791 820 10,500
2012/02/07 800 802 798 799 1,400
2012/02/06 809 809 800 803 5,700
2012/02/03 797 801 794 797 4,500
2012/02/02 806 810 801 808 2,500
2012/02/01 800 809 796 805 2,600
2012/01/31 800 810 794 809 7,400
2012/01/30 797 812 785 810 10,400
2012/01/27 803 803 784 798 6,000
2012/01/26 819 819 808 814 5,500
2012/01/25 813 815 808 812 3,600
2012/01/24 814 815 811 811 2,400
2012/01/23 815 815 811 815 2,300
2012/01/20 813 821 813 816 1,800
2012/01/19 808 820 808 813 700
2012/01/18 807 836 803 821 2,600
2012/01/17 789 804 788 804 1,200
2012/01/16 807 810 783 795 4,000
2012/01/13 813 813 806 806 1,000
2012/01/12 826 826 813 813 1,500
2012/01/11 815 828 815 826 1,600
2012/01/10 820 834 814 815 2,100
2012/01/06 809 820 808 810 2,600
2012/01/05 814 821 814 820 2,700
2012/01/04 822 823 807 813 900

このページの先頭へ