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
2020/12/30 548 548 534 535 39,300
2020/12/29 540 552 540 548 62,100
2020/12/28 544 548 530 537 104,200
2020/12/25 543 550 536 548 70,900
2020/12/24 541 543 534 535 51,000
2020/12/23 534 547 534 545 92,400
2020/12/22 520 535 515 532 97,200
2020/12/21 529 531 518 524 84,300
2020/12/18 533 533 525 529 46,500
2020/12/17 530 537 528 533 33,900
2020/12/16 537 539 530 530 52,300
2020/12/15 532 555 530 534 159,300
2020/12/14 526 531 524 529 62,200
2020/12/11 525 528 520 524 62,000
2020/12/10 531 537 526 526 29,200
2020/12/09 529 537 522 537 91,700
2020/12/08 522 531 519 529 42,400
2020/12/07 526 527 517 522 56,300
2020/12/04 528 530 521 525 23,000
2020/12/03 522 530 519 529 58,100
2020/12/02 523 523 513 515 61,500
2020/12/01 512 520 512 518 45,000
2020/11/30 520 520 511 512 62,700
2020/11/27 522 523 518 520 35,500
2020/11/26 516 524 516 520 27,400
2020/11/25 522 527 515 515 48,700
2020/11/24 524 529 522 522 35,000
2020/11/20 518 520 513 517 51,700
2020/11/19 520 533 518 518 58,300
2020/11/18 521 525 517 523 40,700
2020/11/17 535 535 522 522 41,100
2020/11/16 544 544 530 535 42,400
2020/11/13 533 539 529 537 29,900
2020/11/12 548 548 533 537 39,800
2020/11/11 533 544 529 544 53,200
2020/11/10 531 534 520 529 58,700
2020/11/09 529 529 522 528 41,200
2020/11/06 520 527 518 527 40,400
2020/11/05 520 521 513 513 39,700
2020/11/04 520 522 516 518 25,900
2020/11/02 511 521 511 518 33,600
2020/10/30 526 526 516 518 21,400
2020/10/29 515 527 515 522 22,100
2020/10/28 523 526 520 526 29,000
2020/10/27 510 523 510 523 27,100
2020/10/26 514 519 512 518 30,900
2020/10/23 513 516 506 514 33,200
2020/10/22 520 520 513 513 25,600
2020/10/21 516 523 516 519 22,900
2020/10/20 524 524 515 517 18,900
2020/10/19 515 525 515 524 17,300
2020/10/16 519 520 515 515 22,900
2020/10/15 525 529 518 518 52,300
2020/10/14 530 531 526 528 29,200
2020/10/13 540 540 531 531 17,200
2020/10/12 533 550 530 535 50,800
2020/10/09 538 539 528 535 67,200
2020/10/08 545 545 539 539 45,700
2020/10/07 543 544 540 541 19,400
2020/10/06 545 545 540 545 21,200
2020/10/05 533 543 533 543 27,700
2020/10/02 543 546 530 530 108,900
2020/09/30 559 559 545 545 62,900
2020/09/29 558 563 555 560 51,900
2020/09/28 567 568 551 558 92,400
2020/09/25 550 566 550 564 46,800
2020/09/24 560 562 544 547 100,700
2020/09/23 562 563 557 562 38,700
2020/09/18 561 563 554 563 47,200
2020/09/17 563 563 555 557 45,600
2020/09/16 560 563 559 561 18,900
2020/09/15 565 565 555 558 27,400
2020/09/14 567 567 560 563 22,600
2020/09/11 558 565 553 562 39,900
2020/09/10 554 562 554 558 46,600
2020/09/09 552 558 552 554 25,600
2020/09/08 550 557 549 556 26,900
2020/09/07 550 556 547 548 29,000
2020/09/04 550 553 548 548 34,400
2020/09/03 561 561 551 553 37,600
2020/09/02 565 565 555 558 26,200
2020/09/01 561 565 557 561 19,400
2020/08/31 555 568 555 561 30,800
2020/08/28 561 569 550 553 70,900
2020/08/27 565 568 556 561 42,800
2020/08/26 568 568 560 565 16,400
2020/08/25 567 569 560 560 24,000
2020/08/24 563 565 559 561 23,600
2020/08/21 559 566 558 560 26,000
2020/08/20 572 572 558 558 35,600
2020/08/19 556 574 555 571 50,500
2020/08/18 550 559 550 556 28,600
2020/08/17 557 562 545 548 82,400
2020/08/14 557 562 555 558 31,900
2020/08/13 546 560 546 552 122,100
2020/08/12 543 552 543 546 91,900
2020/08/11 543 548 543 545 87,900
2020/08/07 544 549 543 545 40,100
2020/08/06 565 568 545 546 41,400
2020/08/05 546 562 543 562 51,500
2020/08/04 556 556 544 545 72,500
2020/08/03 551 566 550 556 52,300
2020/07/31 571 571 556 556 40,600
2020/07/30 581 581 566 576 40,600
2020/07/29 576 583 568 579 76,300
2020/07/28 568 572 558 570 38,200
2020/07/27 553 565 548 565 26,300
2020/07/22 569 569 560 560 29,000
2020/07/21 567 574 566 568 14,300
2020/07/20 565 572 564 565 14,600
2020/07/17 576 576 562 569 19,600
2020/07/16 582 582 570 572 23,500
2020/07/15 574 582 570 580 38,800
2020/07/14 571 571 563 570 22,800
2020/07/13 559 571 552 570 47,900
2020/07/10 570 570 551 551 63,100
2020/07/09 570 579 567 574 45,500
2020/07/08 579 586 569 570 57,800
2020/07/07 589 590 576 579 37,300
2020/07/06 589 597 587 594 33,200
2020/07/03 584 589 579 589 32,400
2020/07/02 587 591 575 577 47,400
2020/07/01 603 603 581 581 69,100
2020/06/30 610 610 593 599 47,800
2020/06/29 592 597 584 587 70,300
2020/06/26 609 609 595 598 43,500
2020/06/25 600 617 600 603 51,500
2020/06/24 606 608 601 604 43,200
2020/06/23 600 610 591 606 112,400
2020/06/22 604 604 594 596 32,000
2020/06/19 597 607 594 596 52,100
2020/06/18 610 610 593 597 42,900
2020/06/17 615 618 600 601 64,500
2020/06/16 593 615 590 614 87,000
2020/06/15 600 601 575 575 75,800
2020/06/12 590 599 584 591 106,000
2020/06/11 623 623 611 613 67,700
2020/06/10 613 622 613 619 63,900
2020/06/09 615 618 611 616 64,700
2020/06/08 626 629 617 618 64,700
2020/06/05 631 631 621 624 36,800
2020/06/04 624 632 620 632 75,100
2020/06/03 623 633 618 625 78,300
2020/06/02 625 626 619 623 82,000
2020/06/01 633 637 622 624 72,000
2020/05/29 635 645 629 635 95,000
2020/05/28 618 635 616 635 119,900
2020/05/27 605 617 604 616 63,900
2020/05/26 607 614 599 611 111,200
2020/05/25 610 612 599 605 88,100
2020/05/22 619 622 605 607 86,400
2020/05/21 615 624 614 619 71,800
2020/05/20 627 627 614 619 95,700
2020/05/19 641 641 613 628 149,500
2020/05/18 645 645 626 640 108,900
2020/05/15 647 647 634 644 58,900
2020/05/14 657 658 641 643 54,100
2020/05/13 645 662 642 661 44,900
2020/05/12 654 655 644 651 66,300
2020/05/11 648 666 647 656 99,100
2020/05/08 660 660 635 641 74,500
2020/05/07 626 661 625 656 107,500
2020/05/01 650 650 628 633 102,400
2020/04/30 665 671 651 654 145,000
2020/04/28 661 663 647 663 97,500
2020/04/27 674 674 655 658 146,300
2020/04/24 695 717 662 668 798,300
2020/04/23 650 668 648 665 108,300
2020/04/22 626 652 623 648 85,800
2020/04/21 652 652 627 634 126,600
2020/04/20 642 661 636 660 146,500
2020/04/17 667 668 639 642 182,000
2020/04/16 632 659 632 659 121,400
2020/04/15 644 644 629 639 94,000
2020/04/14 648 648 632 644 96,900
2020/04/13 657 660 638 642 74,300
2020/04/10 653 658 635 654 97,800
2020/04/09 641 659 633 643 150,200
2020/04/08 641 646 622 637 106,300
2020/04/07 665 665 631 646 170,200
2020/04/06 651 675 640 655 183,100
2020/04/03 659 692 643 652 294,000
2020/04/02 651 668 633 654 168,500
2020/04/01 651 700 633 656 385,300
2020/03/31 730 735 626 657 647,300
2020/03/30 677 680 653 680 255,000
2020/03/27 592 598 565 591 183,300
2020/03/26 570 573 534 562 144,600
2020/03/25 541 551 529 551 102,000
2020/03/24 498 517 495 511 133,100
2020/03/23 469 492 460 490 142,200
2020/03/19 481 487 460 469 80,600
2020/03/18 492 498 468 474 166,500
2020/03/17 460 486 453 481 197,600
2020/03/16 481 500 477 479 106,300
2020/03/13 461 486 451 473 178,000
2020/03/12 514 528 499 502 199,200
2020/03/11 561 561 530 530 116,400
2020/03/10 504 558 504 557 193,900
2020/03/09 569 569 536 554 147,000
2020/03/06 598 602 583 595 110,800
2020/03/05 613 616 595 603 86,600
2020/03/04 600 610 591 603 126,800
2020/03/03 620 625 605 612 139,300
2020/03/02 570 624 570 612 239,200
2020/02/28 605 605 570 575 247,200
2020/02/27 625 626 602 607 149,700
2020/02/26 634 635 605 622 160,100
2020/02/25 629 648 623 637 173,500
2020/02/21 669 680 663 669 82,000
2020/02/20 688 688 668 678 104,900
2020/02/19 653 703 648 685 310,200
2020/02/18 704 704 643 645 324,900
2020/02/17 684 705 670 691 397,600
2020/02/14 652 677 648 674 268,600
2020/02/13 673 675 640 645 347,500
2020/02/12 699 710 672 680 346,900
2020/02/10 691 705 681 699 242,000
2020/02/07 674 700 667 689 177,100
2020/02/06 690 690 666 677 252,100
2020/02/05 716 734 687 690 374,500
2020/02/04 660 759 638 728 603,000
2020/02/03 721 726 660 663 334,600
2020/01/31 819 832 701 721 834,600
2020/01/30 709 787 700 772 749,100
2020/01/29 724 724 699 705 65,600
2020/01/28 688 726 685 718 128,600
2020/01/27 701 715 687 703 92,300
2020/01/24 725 726 704 715 92,900
2020/01/23 762 763 726 728 170,900
2020/01/22 714 761 710 761 226,200
2020/01/21 700 716 695 711 42,700
2020/01/20 725 726 702 702 109,700
2020/01/17 730 730 715 722 82,500
2020/01/16 713 738 702 730 138,100
2020/01/15 715 716 697 700 93,700
2020/01/14 675 724 673 721 252,200
2020/01/10 682 682 665 667 69,000
2020/01/09 673 690 673 673 67,700
2020/01/08 688 688 656 672 108,200
2020/01/07 663 693 654 691 114,200
2020/01/06 662 662 648 649 57,200

このページの先頭へ