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
2014/12/30 1,140 1,140 1,121 1,126 23,400
2014/12/29 1,135 1,140 1,112 1,130 33,500
2014/12/26 1,134 1,137 1,120 1,126 28,900
2014/12/25 1,123 1,128 1,114 1,115 32,400
2014/12/24 1,141 1,141 1,121 1,132 35,300
2014/12/22 1,143 1,143 1,111 1,130 38,900
2014/12/19 1,140 1,144 1,125 1,135 40,500
2014/12/18 1,120 1,138 1,115 1,122 45,600
2014/12/17 1,090 1,120 1,090 1,112 42,000
2014/12/16 1,120 1,120 1,087 1,107 98,300
2014/12/15 1,125 1,167 1,125 1,132 45,100
2014/12/12 1,136 1,161 1,134 1,147 79,000
2014/12/11 1,130 1,173 1,126 1,145 64,700
2014/12/10 1,147 1,170 1,132 1,156 78,000
2014/12/09 1,170 1,177 1,150 1,150 132,200
2014/12/08 1,210 1,210 1,190 1,201 76,300
2014/12/05 1,193 1,193 1,167 1,182 77,500
2014/12/04 1,177 1,177 1,159 1,173 76,100
2014/12/03 1,201 1,203 1,170 1,175 83,100
2014/12/02 1,208 1,208 1,190 1,200 67,400
2014/12/01 1,172 1,217 1,170 1,208 155,400
2014/11/28 1,160 1,179 1,155 1,170 85,700
2014/11/27 1,184 1,184 1,150 1,150 55,700
2014/11/26 1,150 1,169 1,150 1,163 64,400
2014/11/25 1,145 1,154 1,143 1,150 56,700
2014/11/21 1,160 1,166 1,138 1,145 76,300
2014/11/20 1,175 1,179 1,157 1,158 45,000
2014/11/19 1,183 1,206 1,171 1,175 128,000
2014/11/18 1,160 1,185 1,155 1,183 83,000
2014/11/17 1,199 1,199 1,145 1,149 138,900
2014/11/14 1,189 1,195 1,170 1,193 138,400
2014/11/13 1,178 1,178 1,151 1,165 123,500
2014/11/13 1 -> 2.00 分割
2014/11/12 2,295 2,304 2,273 2,273 79,500
2014/11/11 2,335 2,335 2,281 2,304 69,100
2014/11/10 2,293 2,340 2,290 2,331 51,300
2014/11/07 2,270 2,309 2,270 2,290 56,700
2014/11/06 2,276 2,298 2,260 2,274 91,800
2014/11/05 2,275 2,298 2,200 2,290 138,500
2014/11/04 2,280 2,280 2,154 2,178 125,300
2014/10/31 2,065 2,139 2,065 2,111 58,300
2014/10/30 2,143 2,145 2,052 2,070 26,700
2014/10/29 2,125 2,145 2,101 2,130 28,900
2014/10/28 2,090 2,114 2,081 2,087 24,000
2014/10/27 2,091 2,100 2,070 2,080 22,200
2014/10/24 2,100 2,109 2,075 2,080 24,800
2014/10/23 2,075 2,083 2,036 2,045 19,700
2014/10/22 2,073 2,092 2,056 2,080 29,600
2014/10/21 2,020 2,078 2,011 2,024 40,900
2014/10/20 2,031 2,048 1,999 2,016 49,200
2014/10/17 1,972 2,023 1,949 1,960 47,700
2014/10/16 1,960 2,065 1,960 1,981 71,300
2014/10/15 2,000 2,050 2,000 2,019 25,600
2014/10/14 2,010 2,060 1,996 2,020 30,700
2014/10/10 2,059 2,092 2,043 2,064 32,200
2014/10/09 2,112 2,123 2,085 2,087 30,900
2014/10/08 2,051 2,111 2,051 2,098 28,200
2014/10/07 2,104 2,121 2,078 2,079 28,800
2014/10/06 2,140 2,144 2,100 2,102 30,500
2014/10/03 2,025 2,117 2,025 2,107 40,300
2014/10/02 2,060 2,084 2,030 2,036 60,600
2014/10/01 2,123 2,170 2,102 2,104 58,200
2014/09/30 2,182 2,182 2,125 2,173 71,500
2014/09/29 2,220 2,227 2,177 2,193 40,300
2014/09/26 2,230 2,235 2,201 2,211 33,900
2014/09/25 2,230 2,249 2,191 2,228 47,700
2014/09/24 2,218 2,260 2,178 2,214 96,200
2014/09/22 2,255 2,290 2,137 2,218 186,400
2014/09/19 2,184 2,185 2,118 2,123 54,800
2014/09/18 2,170 2,179 2,112 2,150 109,600
2014/09/17 2,098 2,150 2,090 2,107 73,100
2014/09/16 2,080 2,080 2,046 2,075 43,300
2014/09/12 2,051 2,097 2,025 2,063 122,400
2014/09/11 2,041 2,098 2,035 2,050 70,000
2014/09/10 2,070 2,082 2,038 2,053 70,500
2014/09/09 2,101 2,130 2,073 2,082 86,800
2014/09/08 2,160 2,169 2,105 2,109 77,600
2014/09/05 2,189 2,193 2,110 2,122 100,000
2014/09/04 2,230 2,265 2,190 2,198 64,100
2014/09/03 2,314 2,314 2,222 2,230 102,600
2014/09/02 2,270 2,349 2,266 2,305 65,900
2014/09/01 2,338 2,338 2,282 2,291 88,700
2014/08/29 2,300 2,380 2,290 2,372 54,400
2014/08/28 2,320 2,335 2,301 2,307 69,300
2014/08/27 2,350 2,380 2,310 2,351 87,000
2014/08/26 2,400 2,410 2,353 2,385 56,200
2014/08/25 2,400 2,418 2,382 2,398 52,700
2014/08/22 2,455 2,455 2,410 2,421 65,300
2014/08/21 2,442 2,485 2,439 2,465 84,300
2014/08/20 2,372 2,469 2,372 2,442 101,200
2014/08/19 2,391 2,411 2,341 2,376 100,000
2014/08/18 2,442 2,476 2,432 2,441 64,300
2014/08/15 2,410 2,494 2,402 2,454 111,800
2014/08/14 2,447 2,490 2,375 2,391 131,900
2014/08/13 2,406 2,469 2,349 2,454 133,900
2014/08/12 2,370 2,470 2,369 2,425 164,400
2014/08/11 2,329 2,370 2,284 2,364 103,900
2014/08/08 2,316 2,334 2,212 2,243 152,900
2014/08/07 2,240 2,388 2,239 2,366 233,000
2014/08/06 2,253 2,329 2,210 2,289 268,700
2014/08/05 2,230 2,342 2,180 2,290 448,900
2014/08/04 2,035 2,105 2,034 2,090 180,900
2014/08/01 1,921 2,030 1,921 2,025 94,300
2014/07/31 2,029 2,040 1,980 2,011 71,200
2014/07/30 2,005 2,030 2,001 2,009 34,900
2014/07/29 2,001 2,030 2,001 2,011 38,000
2014/07/28 2,018 2,040 1,970 2,026 84,200
2014/07/25 1,966 2,010 1,964 2,000 64,100
2014/07/24 1,993 2,000 1,950 1,976 61,600
2014/07/23 1,974 2,000 1,934 1,967 58,200
2014/07/22 1,952 2,060 1,921 1,934 122,300
2014/07/18 1,918 1,923 1,890 1,913 23,300
2014/07/17 1,947 1,947 1,920 1,930 45,600
2014/07/16 1,918 1,945 1,913 1,936 45,400
2014/07/15 1,936 1,945 1,904 1,918 61,200
2014/07/14 1,885 1,948 1,881 1,936 47,200
2014/07/11 1,821 1,888 1,821 1,873 31,900
2014/07/10 1,850 1,870 1,829 1,829 29,100
2014/07/09 1,882 1,889 1,873 1,886 18,000
2014/07/08 1,875 1,921 1,875 1,892 32,100
2014/07/07 1,925 1,930 1,895 1,896 29,100
2014/07/04 1,930 1,930 1,918 1,926 61,700
2014/07/03 1,920 1,930 1,906 1,912 48,100
2014/07/02 1,910 1,918 1,904 1,906 49,100
2014/07/01 1,879 1,905 1,870 1,885 66,800
2014/06/30 1,805 1,887 1,805 1,878 51,400
2014/06/27 1,863 1,863 1,805 1,818 25,100
2014/06/26 1,845 1,848 1,806 1,823 15,500
2014/06/25 1,829 1,863 1,817 1,845 31,600
2014/06/24 1,809 1,837 1,808 1,827 24,700
2014/06/23 1,820 1,840 1,785 1,809 60,500
2014/06/20 1,901 1,934 1,856 1,860 63,400
2014/06/19 1,895 1,930 1,894 1,921 143,900
2014/06/18 1,840 1,910 1,832 1,897 178,800
2014/06/17 1,800 1,840 1,800 1,834 100,300
2014/06/16 1,740 1,780 1,738 1,777 77,700
2014/06/13 1,700 1,740 1,693 1,735 54,600
2014/06/12 1,675 1,712 1,671 1,699 46,700
2014/06/11 1,649 1,674 1,620 1,671 33,800
2014/06/10 1,661 1,665 1,645 1,653 14,600
2014/06/09 1,645 1,665 1,642 1,658 24,300
2014/06/06 1,599 1,628 1,590 1,622 18,000
2014/06/05 1,600 1,600 1,591 1,595 6,500
2014/06/04 1,590 1,600 1,580 1,597 14,200
2014/06/03 1,589 1,589 1,575 1,581 15,800
2014/06/02 1,543 1,579 1,542 1,568 25,300
2014/05/30 1,560 1,577 1,560 1,564 10,400
2014/05/29 1,577 1,587 1,565 1,569 10,900
2014/05/28 1,580 1,582 1,571 1,575 10,300
2014/05/27 1,560 1,578 1,559 1,571 17,800
2014/05/26 1,570 1,575 1,554 1,571 12,900
2014/05/23 1,503 1,547 1,503 1,542 14,200
2014/05/22 1,502 1,519 1,497 1,511 16,400
2014/05/21 1,500 1,520 1,495 1,502 16,500
2014/05/20 1,533 1,533 1,511 1,511 10,300
2014/05/19 1,550 1,555 1,526 1,526 20,600
2014/05/16 1,552 1,563 1,543 1,548 32,900
2014/05/15 1,580 1,583 1,568 1,577 19,300
2014/05/14 1,580 1,594 1,580 1,592 5,600
2014/05/13 1,583 1,599 1,583 1,593 7,300
2014/05/12 1,604 1,620 1,581 1,581 10,200
2014/05/09 1,595 1,610 1,588 1,600 16,200
2014/05/08 1,582 1,604 1,582 1,594 9,300
2014/05/07 1,602 1,615 1,581 1,582 15,700
2014/05/02 1,610 1,610 1,601 1,606 8,700
2014/05/01 1,587 1,628 1,587 1,609 18,100
2014/04/30 1,609 1,625 1,596 1,600 16,400
2014/04/28 1,600 1,634 1,600 1,621 6,900
2014/04/25 1,644 1,644 1,617 1,626 14,200
2014/04/24 1,649 1,649 1,638 1,645 5,500
2014/04/23 1,620 1,650 1,620 1,649 8,000
2014/04/22 1,625 1,670 1,620 1,623 16,600
2014/04/21 1,644 1,645 1,631 1,633 9,300
2014/04/18 1,665 1,665 1,645 1,651 10,300
2014/04/17 1,682 1,682 1,661 1,665 10,300
2014/04/16 1,648 1,662 1,643 1,652 24,800
2014/04/15 1,580 1,643 1,576 1,631 31,900
2014/04/14 1,583 1,600 1,566 1,570 31,800
2014/04/11 1,583 1,603 1,580 1,597 30,200
2014/04/10 1,647 1,650 1,603 1,603 21,400
2014/04/09 1,630 1,630 1,600 1,607 23,200
2014/04/08 1,682 1,690 1,648 1,650 19,300
2014/04/07 1,701 1,713 1,691 1,695 19,000
2014/04/04 1,720 1,720 1,700 1,715 23,000
2014/04/03 1,740 1,742 1,711 1,720 27,300
2014/04/02 1,740 1,748 1,715 1,717 38,900
2014/04/01 1,725 1,743 1,720 1,727 38,100
2014/03/31 1,720 1,720 1,682 1,713 28,500
2014/03/28 1,700 1,728 1,675 1,720 61,300
2014/03/27 1,638 1,683 1,599 1,675 54,500
2014/03/26 1,689 1,695 1,668 1,674 50,800
2014/03/25 1,706 1,719 1,650 1,675 72,800
2014/03/24 1,649 1,693 1,624 1,673 90,500
2014/03/20 1,588 1,588 1,551 1,552 22,600
2014/03/19 1,600 1,642 1,562 1,588 67,800
2014/03/18 1,600 1,602 1,568 1,582 18,700
2014/03/17 1,570 1,574 1,547 1,548 64,400
2014/03/14 1,582 1,614 1,574 1,580 152,400
2014/03/13 1,661 1,678 1,631 1,636 48,200
2014/03/12 1,697 1,700 1,655 1,656 69,700
2014/03/11 1,734 1,745 1,690 1,704 103,500
2014/03/10 1,770 1,784 1,736 1,739 40,600
2014/03/07 1,820 1,828 1,755 1,767 77,500
2014/03/06 1,710 1,998 1,695 1,800 401,800
2014/03/05 1,742 1,745 1,710 1,717 20,600
2014/03/04 1,753 1,758 1,683 1,702 72,000
2014/03/03 1,834 1,839 1,760 1,793 130,000
2014/02/28 1,747 1,775 1,727 1,754 17,000
2014/02/27 1,746 1,782 1,746 1,754 32,800
2014/02/26 1,775 1,775 1,746 1,762 11,700
2014/02/25 1,767 1,795 1,764 1,776 25,900
2014/02/24 1,783 1,800 1,754 1,784 43,200
2014/02/21 1,770 1,782 1,759 1,773 39,500
2014/02/20 1,764 1,780 1,713 1,744 37,500
2014/02/19 1,785 1,800 1,756 1,777 40,100
2014/02/18 1,798 1,800 1,742 1,781 53,500
2014/02/17 1,799 1,799 1,726 1,786 39,400
2014/02/14 1,769 1,774 1,696 1,728 23,800
2014/02/13 1,803 1,803 1,761 1,767 27,900
2014/02/12 1,781 1,808 1,756 1,792 48,700
2014/02/10 1,743 1,774 1,717 1,741 54,200
2014/02/07 1,710 1,772 1,710 1,743 70,200
2014/02/06 1,630 1,731 1,630 1,696 51,300
2014/02/05 1,612 1,680 1,596 1,632 59,700
2014/02/04 1,550 1,641 1,550 1,589 118,300
2014/02/03 1,732 1,770 1,695 1,697 63,300
2014/01/31 1,782 1,798 1,755 1,780 55,800
2014/01/30 1,800 1,800 1,725 1,761 59,500
2014/01/29 1,707 1,798 1,707 1,793 45,600
2014/01/28 1,700 1,760 1,696 1,697 46,600
2014/01/27 1,645 1,759 1,629 1,720 63,900
2014/01/24 1,760 1,780 1,744 1,765 47,800
2014/01/23 1,812 1,829 1,778 1,793 55,900
2014/01/22 1,835 1,835 1,800 1,823 27,100
2014/01/21 1,815 1,840 1,801 1,828 51,600
2014/01/20 1,795 1,820 1,781 1,815 43,200
2014/01/17 1,767 1,797 1,767 1,791 36,700
2014/01/16 1,784 1,795 1,776 1,789 50,300
2014/01/15 1,730 1,795 1,721 1,789 82,800
2014/01/14 1,734 1,777 1,713 1,747 65,000
2014/01/10 1,750 1,756 1,722 1,749 46,600
2014/01/09 1,786 1,788 1,761 1,771 27,400
2014/01/08 1,790 1,796 1,778 1,790 50,900
2014/01/07 1,789 1,795 1,770 1,790 79,300
2014/01/06 1,749 1,789 1,734 1,781 60,500

このページの先頭へ