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
2021/12/30 555 564 550 560 18,200
2021/12/29 543 562 543 562 31,800
2021/12/28 548 548 540 543 29,400
2021/12/27 544 546 541 545 13,100
2021/12/24 549 553 541 546 32,500
2021/12/23 547 548 539 545 25,500
2021/12/22 542 547 539 540 20,700
2021/12/21 543 548 533 543 35,500
2021/12/20 545 548 524 533 76,500
2021/12/17 552 556 547 547 30,800
2021/12/16 563 563 554 555 23,400
2021/12/15 551 564 551 554 22,100
2021/12/14 558 559 552 555 25,200
2021/12/13 561 561 551 558 27,800
2021/12/10 566 567 557 560 17,100
2021/12/09 566 566 560 564 9,700
2021/12/08 570 570 562 565 17,800
2021/12/07 551 567 551 567 33,600
2021/12/06 560 563 546 546 34,500
2021/12/03 551 561 551 558 21,400
2021/12/02 545 561 544 550 42,800
2021/12/01 545 558 545 548 28,800
2021/11/30 555 568 545 545 31,600
2021/11/29 556 564 551 551 33,600
2021/11/26 592 592 571 573 48,000
2021/11/25 580 595 580 592 52,000
2021/11/24 575 587 570 570 49,800
2021/11/22 561 595 556 595 80,200
2021/11/19 560 567 554 565 44,600
2021/11/18 560 565 557 557 28,100
2021/11/17 569 569 558 558 12,500
2021/11/16 572 574 566 570 18,200
2021/11/15 570 574 563 569 20,200
2021/11/12 555 574 555 571 29,500
2021/11/11 561 563 555 555 23,900
2021/11/10 557 562 557 562 12,800
2021/11/09 561 561 556 556 25,200
2021/11/08 576 576 560 560 30,200
2021/11/05 593 593 566 566 50,100
2021/11/04 566 605 565 605 88,000
2021/11/02 580 580 568 568 15,800
2021/11/01 581 581 572 580 20,500
2021/10/29 571 576 565 576 15,200
2021/10/28 572 573 563 571 34,300
2021/10/27 578 578 574 577 6,100
2021/10/26 579 583 577 580 9,900
2021/10/25 573 578 573 575 14,700
2021/10/22 576 583 575 578 10,100
2021/10/21 584 587 576 576 31,900
2021/10/20 597 597 584 588 18,600
2021/10/19 594 598 588 588 12,200
2021/10/18 602 605 590 596 33,800
2021/10/15 593 608 593 600 42,000
2021/10/14 586 597 584 595 29,900
2021/10/13 591 601 586 586 26,700
2021/10/12 606 607 588 589 90,800
2021/10/11 591 610 585 609 48,200
2021/10/08 587 590 584 586 31,100
2021/10/07 580 589 574 577 29,800
2021/10/06 601 608 581 582 36,300
2021/10/05 603 616 594 600 133,800
2021/10/04 590 612 590 611 59,000
2021/10/01 611 611 582 582 56,900
2021/09/30 620 622 615 616 33,000
2021/09/29 612 622 600 622 56,500
2021/09/28 620 623 613 623 41,500
2021/09/27 622 624 616 621 39,900
2021/09/24 625 626 618 622 47,100
2021/09/22 620 624 616 622 60,100
2021/09/21 611 621 609 620 46,400
2021/09/17 611 624 611 621 65,600
2021/09/16 619 620 603 610 45,600
2021/09/15 617 623 613 616 66,000
2021/09/14 599 624 597 622 217,200
2021/09/13 601 603 599 602 32,100
2021/09/10 585 603 585 603 79,900
2021/09/09 594 594 585 590 42,800
2021/09/08 599 601 593 598 29,700
2021/09/07 601 601 597 601 85,600
2021/09/06 603 604 597 601 37,300
2021/09/03 577 604 577 600 125,700
2021/09/02 579 579 569 577 53,500
2021/09/01 584 584 576 579 25,400
2021/08/31 599 599 582 584 41,400
2021/08/30 605 607 598 600 112,900
2021/08/27 587 604 578 603 121,800
2021/08/26 590 593 573 587 110,900
2021/08/25 555 590 551 585 200,900
2021/08/24 544 554 543 550 33,200
2021/08/23 538 544 538 544 26,400
2021/08/20 533 538 529 533 45,400
2021/08/19 533 538 530 530 26,500
2021/08/18 523 535 523 533 21,900
2021/08/17 531 534 523 523 37,600
2021/08/16 535 537 526 528 46,100
2021/08/13 537 538 533 534 19,200
2021/08/12 541 541 535 537 13,900
2021/08/11 539 539 534 538 13,000
2021/08/10 537 539 535 535 13,100
2021/08/06 537 539 535 535 8,800
2021/08/05 547 547 537 537 10,100
2021/08/04 547 548 540 541 13,300
2021/08/03 545 549 543 545 8,800
2021/08/02 540 545 534 544 28,300
2021/07/30 544 544 534 534 17,100
2021/07/29 538 542 534 539 32,600
2021/07/28 537 539 534 538 15,000
2021/07/27 537 541 533 536 50,400
2021/07/26 550 550 534 536 20,800
2021/07/21 537 543 534 534 37,300
2021/07/20 543 543 534 535 41,900
2021/07/19 547 549 544 544 19,800
2021/07/16 548 551 547 549 7,300
2021/07/15 551 553 548 548 16,300
2021/07/14 555 555 551 553 8,400
2021/07/13 552 555 550 555 16,400
2021/07/12 550 554 547 551 12,300
2021/07/09 543 547 540 544 28,600
2021/07/08 555 555 545 545 29,700
2021/07/07 551 553 550 551 14,300
2021/07/06 555 555 551 552 8,300
2021/07/05 556 556 552 552 9,100
2021/07/02 555 558 555 555 12,400
2021/07/01 555 557 552 552 11,600
2021/06/30 556 557 553 555 15,000
2021/06/29 554 555 552 554 12,000
2021/06/28 556 556 552 554 12,900
2021/06/25 558 558 550 554 26,400
2021/06/24 554 556 551 554 17,900
2021/06/23 557 557 552 557 11,300
2021/06/22 555 555 549 555 28,700
2021/06/21 556 556 547 547 58,000
2021/06/18 563 563 558 558 11,700
2021/06/17 563 563 557 558 15,700
2021/06/16 563 565 560 563 14,300
2021/06/15 561 563 559 561 12,800
2021/06/14 561 566 559 559 15,100
2021/06/11 566 566 559 559 31,800
2021/06/10 564 566 557 563 29,700
2021/06/09 558 561 557 558 13,600
2021/06/08 554 560 554 560 17,400
2021/06/07 558 558 553 555 17,200
2021/06/04 559 559 553 557 6,800
2021/06/03 553 559 552 555 18,300
2021/06/02 558 559 551 553 24,900
2021/06/01 559 561 552 555 25,200
2021/05/31 560 560 553 555 19,900
2021/05/28 557 558 550 558 22,600
2021/05/27 555 555 550 550 17,700
2021/05/26 560 560 551 553 23,600
2021/05/25 565 565 559 561 13,100
2021/05/24 565 569 560 560 20,200
2021/05/21 565 568 559 559 26,500
2021/05/20 559 567 559 564 24,100
2021/05/19 561 569 559 561 28,000
2021/05/18 558 566 558 562 30,200
2021/05/17 559 566 555 555 30,000
2021/05/14 560 568 560 560 26,500
2021/05/13 555 562 548 550 26,500
2021/05/12 567 571 555 556 46,700
2021/05/11 578 579 570 570 35,800
2021/05/10 580 586 576 578 18,500
2021/05/07 575 580 572 580 22,200
2021/05/06 569 580 568 576 36,500
2021/04/30 563 567 563 563 23,600
2021/04/28 570 571 561 561 23,800
2021/04/27 576 576 570 570 11,600
2021/04/26 579 579 570 572 22,500
2021/04/23 580 582 576 576 21,100
2021/04/22 569 578 569 578 21,900
2021/04/21 568 568 558 560 40,300
2021/04/20 580 580 570 570 48,300
2021/04/19 595 596 588 588 27,500
2021/04/16 580 592 577 589 20,100
2021/04/15 578 583 577 581 11,900
2021/04/14 580 587 574 578 35,500
2021/04/13 581 586 581 581 16,100
2021/04/12 567 584 565 584 40,100
2021/04/09 571 575 562 565 84,900
2021/04/08 585 586 571 571 62,400
2021/04/07 586 593 585 590 20,400
2021/04/06 594 594 581 588 22,200
2021/04/05 590 595 588 589 21,600
2021/04/02 591 597 589 589 32,300
2021/04/01 610 611 591 591 60,500
2021/03/31 615 619 609 609 28,600
2021/03/30 623 623 615 616 45,400
2021/03/29 635 638 622 634 65,200
2021/03/26 617 626 612 626 65,600
2021/03/25 606 618 606 613 35,600
2021/03/24 625 627 605 606 69,600
2021/03/23 622 639 621 627 122,100
2021/03/22 622 623 613 620 54,900
2021/03/19 603 620 600 620 70,800
2021/03/18 610 610 600 606 42,900
2021/03/17 595 607 595 606 91,500
2021/03/16 592 599 589 599 50,100
2021/03/15 589 593 584 592 62,700
2021/03/12 589 589 582 584 34,000
2021/03/11 579 588 571 585 92,100
2021/03/10 580 580 573 577 52,400
2021/03/09 572 577 566 577 29,700
2021/03/08 581 581 565 571 47,300
2021/03/05 576 576 565 575 41,300
2021/03/04 580 580 568 575 42,600
2021/03/03 571 581 568 579 67,800
2021/03/02 562 571 558 571 42,200
2021/03/01 563 566 550 561 71,700
2021/02/26 574 575 561 561 71,300
2021/02/25 579 580 573 574 29,700
2021/02/24 576 582 574 575 37,300
2021/02/22 575 580 572 573 31,900
2021/02/19 575 575 566 573 28,200
2021/02/18 576 579 572 575 44,900
2021/02/17 580 580 573 575 37,800
2021/02/16 575 580 569 580 85,600
2021/02/15 579 579 572 575 41,300
2021/02/12 578 578 569 574 22,600
2021/02/10 576 578 569 578 37,000
2021/02/09 573 578 564 578 73,100
2021/02/08 566 574 566 573 65,200
2021/02/05 561 570 561 565 56,500
2021/02/04 558 567 556 565 28,500
2021/02/03 554 559 551 558 38,200
2021/02/02 557 558 546 552 41,700
2021/02/01 557 557 543 545 73,800
2021/01/29 565 572 561 561 31,000
2021/01/28 573 573 563 563 134,000
2021/01/27 579 583 573 573 73,100
2021/01/26 572 580 566 579 62,400
2021/01/25 558 573 558 570 43,900
2021/01/22 563 569 559 559 43,300
2021/01/21 570 574 562 564 48,200
2021/01/20 569 571 562 562 32,100
2021/01/19 568 570 565 569 28,800
2021/01/18 565 570 561 568 42,300
2021/01/15 571 571 564 564 31,200
2021/01/14 564 574 560 571 44,200
2021/01/13 570 571 562 564 40,100
2021/01/12 567 575 559 566 87,900
2021/01/08 564 572 556 567 86,000
2021/01/07 567 573 561 564 111,200
2021/01/06 544 567 543 558 127,300
2021/01/05 541 548 538 544 32,800
2021/01/04 535 550 528 540 63,900

このページの先頭へ