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
2013/12/30 1,719 1,760 1,719 1,753 67,800
2013/12/27 1,675 1,718 1,629 1,705 90,600
2013/12/26 1,590 1,654 1,590 1,641 79,000
2013/12/25 1,580 1,600 1,540 1,577 111,400
2013/12/24 1,620 1,632 1,597 1,600 97,000
2013/12/20 1,660 1,663 1,637 1,642 73,200
2013/12/19 1,700 1,705 1,672 1,679 74,800
2013/12/18 1,681 1,710 1,681 1,705 42,700
2013/12/17 1,680 1,695 1,680 1,690 36,900
2013/12/16 1,700 1,704 1,685 1,685 38,800
2013/12/13 1,708 1,724 1,693 1,711 56,000
2013/12/12 1,708 1,720 1,698 1,713 28,300
2013/12/11 1,701 1,712 1,680 1,708 74,900
2013/12/10 1,718 1,719 1,700 1,701 52,400
2013/12/09 1,735 1,735 1,715 1,719 42,200
2013/12/06 1,716 1,726 1,712 1,723 33,500
2013/12/05 1,720 1,737 1,715 1,723 45,300
2013/12/04 1,736 1,759 1,714 1,739 47,900
2013/12/03 1,752 1,764 1,737 1,745 47,500
2013/12/02 1,773 1,786 1,743 1,757 56,900
2013/11/29 1,775 1,775 1,750 1,773 47,500
2013/11/28 1,779 1,809 1,767 1,778 54,100
2013/11/27 1,778 1,783 1,758 1,763 47,700
2013/11/26 1,784 1,784 1,770 1,779 22,600
2013/11/25 1,773 1,788 1,773 1,784 16,500
2013/11/22 1,784 1,799 1,760 1,772 58,200
2013/11/21 1,750 1,790 1,750 1,784 47,900
2013/11/20 1,772 1,782 1,743 1,750 47,600
2013/11/19 1,770 1,794 1,768 1,768 35,400
2013/11/18 1,810 1,810 1,759 1,770 62,700
2013/11/15 1,789 1,810 1,789 1,803 57,700
2013/11/14 1,720 1,840 1,715 1,802 107,500
2013/11/13 1,715 1,732 1,705 1,713 81,400
2013/11/12 1,718 1,743 1,690 1,720 77,200
2013/11/11 1,762 1,770 1,711 1,723 92,700
2013/11/08 1,795 1,795 1,756 1,762 69,200
2013/11/07 1,831 1,839 1,802 1,802 62,700
2013/11/06 1,856 1,883 1,842 1,850 38,700
2013/11/05 1,875 1,945 1,862 1,873 60,600
2013/11/01 1,906 1,926 1,863 1,874 83,700
2013/10/31 1,960 2,001 1,936 1,971 90,400
2013/10/30 2,045 2,049 1,997 1,997 123,300
2013/10/29 2,040 2,042 2,000 2,023 60,600
2013/10/28 1,993 2,045 1,990 2,019 100,700
2013/10/25 1,940 1,982 1,935 1,953 57,800
2013/10/24 1,933 1,936 1,914 1,935 39,300
2013/10/23 1,925 1,935 1,920 1,933 44,900
2013/10/22 1,920 1,925 1,900 1,925 34,800
2013/10/21 1,900 1,910 1,884 1,910 33,200
2013/10/18 1,862 1,899 1,862 1,884 36,000
2013/10/17 1,900 1,911 1,853 1,857 28,600
2013/10/16 1,890 1,898 1,876 1,882 21,400
2013/10/15 1,872 1,899 1,872 1,890 22,400
2013/10/11 1,875 1,900 1,865 1,883 34,100
2013/10/10 1,878 1,878 1,822 1,862 24,800
2013/10/09 1,837 1,860 1,812 1,860 23,000
2013/10/08 1,810 1,855 1,798 1,837 36,300
2013/10/07 1,880 1,880 1,790 1,808 26,000
2013/10/04 1,869 1,869 1,816 1,830 19,800
2013/10/03 1,885 1,885 1,821 1,869 17,300
2013/10/02 1,881 1,885 1,830 1,870 25,200
2013/10/01 1,842 1,892 1,842 1,879 37,400
2013/09/30 1,883 1,883 1,815 1,842 23,400
2013/09/27 1,885 1,885 1,858 1,860 20,500
2013/09/26 1,780 1,884 1,780 1,884 33,800
2013/09/25 1,900 1,907 1,865 1,880 19,900
2013/09/24 1,896 1,905 1,883 1,894 18,100
2013/09/20 1,929 1,929 1,900 1,905 21,500
2013/09/19 1,900 1,921 1,900 1,919 29,200
2013/09/18 1,870 1,899 1,856 1,883 18,400
2013/09/17 1,875 1,878 1,850 1,853 19,600
2013/09/13 1,827 1,867 1,820 1,840 30,800
2013/09/12 1,890 1,902 1,843 1,855 32,600
2013/09/11 1,808 1,879 1,808 1,863 34,500
2013/09/10 1,814 1,839 1,801 1,808 29,500
2013/09/09 1,781 1,816 1,781 1,808 25,500
2013/09/06 1,806 1,818 1,765 1,771 19,100
2013/09/05 1,835 1,835 1,782 1,804 16,500
2013/09/04 1,722 1,815 1,722 1,796 33,500
2013/09/03 1,708 1,750 1,700 1,747 42,300
2013/09/02 1,710 1,770 1,704 1,707 46,000
2013/08/30 1,794 1,807 1,778 1,780 18,000
2013/08/29 1,821 1,850 1,795 1,798 23,400
2013/08/28 1,800 1,814 1,794 1,799 35,400
2013/08/27 1,814 1,880 1,814 1,854 38,800
2013/08/26 1,825 1,842 1,817 1,830 26,400
2013/08/23 1,851 1,863 1,825 1,840 32,600
2013/08/22 1,870 1,893 1,836 1,841 37,000
2013/08/21 1,861 1,938 1,842 1,869 46,100
2013/08/20 1,912 1,969 1,890 1,899 47,800
2013/08/19 1,925 1,960 1,900 1,941 27,700
2013/08/16 1,947 1,966 1,928 1,950 26,200
2013/08/15 1,938 1,960 1,916 1,930 31,800
2013/08/14 1,933 1,964 1,897 1,946 32,500
2013/08/13 1,895 1,922 1,872 1,922 41,100
2013/08/12 1,948 1,948 1,821 1,825 79,900
2013/08/09 2,001 2,001 1,927 1,951 34,400
2013/08/08 1,990 2,034 1,949 1,965 60,000
2013/08/07 2,045 2,045 2,015 2,025 46,700
2013/08/06 2,000 2,075 1,999 2,070 131,300
2013/08/05 1,987 2,001 1,970 1,994 61,500
2013/08/02 2,010 2,015 1,960 1,982 56,500
2013/08/01 2,000 2,050 1,901 1,983 61,300
2013/07/31 2,060 2,090 2,000 2,009 53,100
2013/07/30 1,930 2,072 1,930 2,056 80,200
2013/07/29 2,000 2,004 1,916 1,941 76,100
2013/07/26 2,086 2,089 2,037 2,045 48,000
2013/07/25 2,090 2,150 2,060 2,106 85,600
2013/07/24 2,035 2,097 2,022 2,097 67,800
2013/07/23 2,012 2,037 1,982 2,033 42,300
2013/07/22 2,033 2,033 2,000 2,021 45,300
2013/07/19 2,020 2,048 1,990 2,009 117,400
2013/07/18 2,085 2,085 2,039 2,043 56,600
2013/07/17 2,061 2,097 2,056 2,062 54,300
2013/07/16 2,070 2,094 2,020 2,062 88,000
2013/07/12 2,150 2,160 2,055 2,086 65,500
2013/07/11 2,111 2,130 2,051 2,112 86,700
2013/07/10 2,101 2,189 2,101 2,132 79,400
2013/07/09 2,210 2,220 1,980 2,198 150,900
2013/07/08 2,264 2,264 2,155 2,182 139,300
2013/07/05 2,168 2,220 2,168 2,210 173,400
2013/07/04 2,151 2,199 2,141 2,169 179,400
2013/07/03 2,085 2,150 2,055 2,150 177,100
2013/07/02 2,068 2,100 2,020 2,093 309,500
2013/07/01 1,870 2,018 1,863 2,018 251,400
2013/06/28 1,700 1,848 1,700 1,802 121,000
2013/06/27 1,630 1,720 1,561 1,698 95,200
2013/06/26 1,743 1,743 1,500 1,558 61,000
2013/06/26 1 -> 2.00 分割
2013/06/25 3,415 3,430 3,240 3,325 34,900
2013/06/24 3,450 3,460 3,370 3,415 28,200
2013/06/21 3,245 3,365 3,215 3,350 24,400
2013/06/20 3,430 3,495 3,350 3,375 43,900
2013/06/19 3,600 3,600 3,435 3,475 26,400
2013/06/18 3,510 3,630 3,450 3,505 51,400
2013/06/17 3,435 3,525 3,435 3,470 35,600
2013/06/14 3,470 3,525 3,410 3,485 44,300
2013/06/13 3,450 3,510 3,310 3,360 46,300
2013/06/12 3,350 3,550 3,280 3,505 47,600
2013/06/11 3,355 3,555 3,350 3,410 66,200
2013/06/10 3,295 3,425 3,275 3,405 54,100
2013/06/07 2,945 3,115 2,861 3,020 112,600
2013/06/06 3,410 3,505 3,135 3,180 95,200
2013/06/05 3,520 3,800 3,510 3,515 79,400
2013/06/04 3,535 3,620 3,350 3,515 117,500
2013/06/03 3,705 3,740 3,525 3,530 99,300
2013/05/31 3,950 4,050 3,805 3,830 38,700
2013/05/30 3,970 4,190 3,870 3,925 97,400
2013/05/29 3,800 4,110 3,800 4,070 90,300
2013/05/28 3,680 3,860 3,655 3,775 62,800
2013/05/27 3,755 3,825 3,495 3,800 94,700
2013/05/24 3,905 4,150 3,450 3,910 159,900
2013/05/23 4,300 4,485 3,845 3,975 170,300
2013/05/22 4,630 4,655 4,340 4,385 183,400
2013/05/21 4,800 4,800 4,630 4,735 93,900
2013/05/20 4,760 4,850 4,640 4,805 110,200
2013/05/17 4,585 4,880 4,550 4,820 164,500
2013/05/16 4,800 4,840 4,155 4,585 263,600
2013/05/15 5,080 5,100 4,800 4,830 207,700
2013/05/14 4,780 5,040 4,770 4,970 310,300
2013/05/13 4,500 4,745 4,500 4,700 209,300
2013/05/10 4,510 4,525 4,335 4,430 102,700
2013/05/09 4,490 4,700 4,380 4,440 116,400
2013/05/08 4,395 4,780 4,310 4,420 347,100
2013/05/07 4,405 4,435 4,305 4,355 135,800
2013/05/02 4,150 4,320 4,140 4,320 122,800
2013/05/01 4,365 4,400 4,120 4,210 181,600
2013/04/30 4,110 4,385 4,100 4,360 158,600
2013/04/26 4,145 4,235 4,050 4,180 114,700
2013/04/25 4,205 4,240 4,020 4,205 179,300
2013/04/24 4,310 4,375 4,190 4,245 192,500
2013/04/23 4,240 4,400 4,150 4,305 265,600
2013/04/22 3,990 4,450 3,965 4,450 307,500
2013/04/19 3,800 3,800 3,625 3,750 114,700
2013/04/18 3,595 3,900 3,500 3,555 267,700
2013/04/17 3,230 3,420 3,225 3,400 120,500
2013/04/16 3,060 3,185 3,055 3,165 105,000
2013/04/15 3,100 3,130 3,035 3,130 54,100
2013/04/12 3,000 3,145 2,993 3,130 106,000
2013/04/11 3,000 3,050 2,949 2,997 100,400
2013/04/10 2,830 2,995 2,822 2,987 130,600
2013/04/09 2,880 2,910 2,798 2,839 101,500
2013/04/08 2,790 2,889 2,790 2,857 76,400
2013/04/05 2,840 2,890 2,749 2,815 180,700
2013/04/04 2,690 2,815 2,660 2,802 212,100
2013/04/03 2,591 2,685 2,591 2,652 62,500
2013/04/02 2,410 2,609 2,348 2,590 109,200
2013/04/01 2,764 2,764 2,600 2,610 74,900
2013/03/29 2,774 2,777 2,685 2,731 64,600
2013/03/28 2,671 2,770 2,662 2,749 81,700
2013/03/27 2,669 2,710 2,640 2,689 63,100
2013/03/26 2,691 2,691 2,635 2,669 116,100
2013/03/25 2,680 2,780 2,650 2,755 184,700
2013/03/22 2,501 2,643 2,500 2,595 169,300
2013/03/21 2,480 2,500 2,449 2,491 59,300
2013/03/19 2,475 2,485 2,421 2,432 60,700
2013/03/18 2,441 2,483 2,404 2,440 68,500
2013/03/15 2,412 2,436 2,380 2,394 49,000
2013/03/14 2,420 2,450 2,394 2,410 40,600
2013/03/13 2,349 2,420 2,348 2,411 52,900
2013/03/12 2,350 2,368 2,271 2,330 103,400
2013/03/11 2,418 2,422 2,352 2,362 68,200
2013/03/08 2,401 2,449 2,352 2,398 118,300
2013/03/07 2,473 2,550 2,391 2,405 155,900
2013/03/06 2,285 2,423 2,285 2,423 120,800
2013/03/05 2,234 2,300 2,234 2,275 73,600
2013/03/04 2,230 2,274 2,203 2,249 87,000
2013/03/01 2,114 2,199 2,111 2,175 91,500
2013/02/28 2,141 2,142 2,101 2,114 32,000
2013/02/27 2,107 2,163 2,096 2,105 70,700
2013/02/26 2,120 2,144 2,098 2,104 49,500
2013/02/25 2,135 2,166 2,130 2,139 30,700
2013/02/22 2,075 2,137 2,075 2,129 49,800
2013/02/21 2,110 2,112 2,066 2,079 82,800
2013/02/20 2,142 2,187 2,102 2,122 77,200
2013/02/19 2,025 2,140 2,021 2,133 68,800
2013/02/18 2,045 2,045 2,002 2,020 32,300
2013/02/15 2,047 2,051 1,937 1,980 80,000
2013/02/14 2,068 2,094 2,056 2,065 28,000
2013/02/13 2,090 2,123 2,050 2,053 53,700
2013/02/12 2,101 2,134 2,041 2,058 64,200
2013/02/08 2,122 2,155 2,105 2,109 62,900
2013/02/07 2,142 2,172 2,121 2,134 41,200
2013/02/06 2,136 2,185 2,125 2,142 64,200
2013/02/05 2,141 2,197 2,123 2,133 64,700
2013/02/04 2,230 2,298 2,101 2,172 143,200
2013/02/01 2,111 2,245 2,111 2,202 237,300
2013/01/31 2,080 2,108 2,068 2,092 75,200
2013/01/30 2,050 2,110 2,045 2,082 124,900
2013/01/29 2,065 2,095 2,029 2,063 140,300
2013/01/28 2,001 2,073 1,971 2,070 119,000
2013/01/25 2,027 2,039 1,960 1,985 134,200
2013/01/24 2,050 2,058 1,986 2,023 114,300
2013/01/23 2,080 2,097 2,036 2,057 145,200
2013/01/22 1,978 2,120 1,975 2,035 187,600
2013/01/21 1,969 1,985 1,937 1,970 42,200
2013/01/18 1,914 1,965 1,907 1,936 65,200
2013/01/17 1,880 1,924 1,870 1,913 35,400
2013/01/16 1,937 1,947 1,896 1,896 38,100
2013/01/15 1,943 1,943 1,917 1,935 34,900
2013/01/11 1,950 1,950 1,843 1,908 65,600
2013/01/10 1,959 1,970 1,936 1,943 96,200
2013/01/09 1,838 1,933 1,831 1,919 59,700
2013/01/08 1,840 1,870 1,821 1,841 19,800
2013/01/07 1,812 1,860 1,812 1,859 62,100
2013/01/04 1,911 1,911 1,860 1,863 66,700

このページの先頭へ