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 |
|---|---|---|---|---|---|
| 2024/12/30 | 519 | 522 | 517 | 522 | 17,300 |
| 2024/12/27 | 515 | 520 | 513 | 517 | 24,100 |
| 2024/12/26 | 507 | 509 | 506 | 509 | 39,300 |
| 2024/12/25 | 503 | 507 | 503 | 507 | 26,300 |
| 2024/12/24 | 510 | 512 | 505 | 506 | 21,500 |
| 2024/12/23 | 515 | 519 | 508 | 510 | 23,000 |
| 2024/12/20 | 518 | 521 | 514 | 518 | 17,600 |
| 2024/12/19 | 512 | 516 | 510 | 512 | 17,600 |
| 2024/12/18 | 521 | 521 | 515 | 516 | 9,700 |
| 2024/12/17 | 522 | 523 | 518 | 521 | 16,800 |
| 2024/12/16 | 517 | 526 | 517 | 524 | 36,500 |
| 2024/12/13 | 510 | 519 | 510 | 518 | 20,400 |
| 2024/12/12 | 515 | 515 | 511 | 512 | 14,000 |
| 2024/12/11 | 517 | 517 | 511 | 512 | 17,800 |
| 2024/12/10 | 507 | 517 | 505 | 514 | 34,100 |
| 2024/12/09 | 504 | 508 | 501 | 505 | 24,100 |
| 2024/12/06 | 502 | 506 | 501 | 506 | 7,500 |
| 2024/12/05 | 507 | 507 | 500 | 501 | 32,900 |
| 2024/12/04 | 503 | 505 | 502 | 505 | 21,500 |
| 2024/12/03 | 503 | 507 | 502 | 502 | 29,000 |
| 2024/12/02 | 502 | 507 | 500 | 505 | 36,100 |
| 2024/11/29 | 515 | 515 | 508 | 508 | 18,100 |
| 2024/11/28 | 509 | 515 | 509 | 514 | 16,300 |
| 2024/11/27 | 509 | 515 | 507 | 509 | 23,200 |
| 2024/11/26 | 513 | 513 | 506 | 509 | 28,600 |
| 2024/11/25 | 509 | 512 | 505 | 509 | 31,800 |
| 2024/11/22 | 503 | 512 | 502 | 511 | 43,700 |
| 2024/11/21 | 502 | 504 | 499 | 504 | 35,500 |
| 2024/11/20 | 500 | 501 | 497 | 499 | 33,300 |
| 2024/11/19 | 501 | 502 | 500 | 500 | 37,500 |
| 2024/11/18 | 503 | 505 | 502 | 502 | 27,000 |
| 2024/11/15 | 503 | 507 | 501 | 504 | 19,700 |
| 2024/11/14 | 505 | 506 | 502 | 504 | 19,200 |
| 2024/11/13 | 502 | 510 | 502 | 506 | 28,100 |
| 2024/11/12 | 504 | 507 | 501 | 502 | 15,000 |
| 2024/11/11 | 508 | 508 | 502 | 505 | 9,700 |
| 2024/11/08 | 510 | 510 | 505 | 508 | 29,400 |
| 2024/11/07 | 505 | 505 | 501 | 504 | 15,500 |
| 2024/11/06 | 502 | 503 | 499 | 500 | 11,100 |
| 2024/11/05 | 504 | 504 | 499 | 500 | 11,900 |
| 2024/11/01 | 502 | 505 | 498 | 502 | 23,300 |
| 2024/10/31 | 499 | 503 | 491 | 501 | 32,300 |
| 2024/10/30 | 495 | 495 | 492 | 492 | 166,700 |
| 2024/10/29 | 497 | 498 | 494 | 497 | 32,200 |
| 2024/10/28 | 493 | 497 | 492 | 497 | 34,400 |
| 2024/10/25 | 501 | 501 | 493 | 495 | 23,600 |
| 2024/10/24 | 496 | 499 | 493 | 499 | 36,200 |
| 2024/10/23 | 499 | 502 | 496 | 499 | 26,800 |
| 2024/10/22 | 500 | 501 | 499 | 499 | 13,400 |
| 2024/10/21 | 503 | 503 | 499 | 499 | 29,100 |
| 2024/10/18 | 501 | 505 | 499 | 502 | 20,100 |
| 2024/10/17 | 501 | 504 | 501 | 502 | 9,800 |
| 2024/10/16 | 501 | 507 | 500 | 505 | 13,400 |
| 2024/10/15 | 500 | 505 | 498 | 501 | 17,800 |
| 2024/10/11 | 500 | 506 | 499 | 503 | 23,900 |
| 2024/10/10 | 506 | 509 | 500 | 503 | 37,100 |
| 2024/10/09 | 518 | 518 | 502 | 507 | 88,700 |
| 2024/10/08 | 520 | 520 | 515 | 515 | 30,600 |
| 2024/10/07 | 523 | 523 | 521 | 522 | 19,300 |
| 2024/10/04 | 522 | 525 | 520 | 521 | 14,500 |
| 2024/10/03 | 526 | 528 | 520 | 522 | 13,700 |
| 2024/10/02 | 523 | 525 | 521 | 522 | 26,000 |
| 2024/10/01 | 523 | 527 | 523 | 525 | 14,900 |
| 2024/09/30 | 520 | 525 | 518 | 523 | 16,300 |
| 2024/09/27 | 525 | 530 | 521 | 524 | 25,700 |
| 2024/09/26 | 530 | 533 | 527 | 532 | 37,000 |
| 2024/09/25 | 527 | 529 | 526 | 528 | 8,200 |
| 2024/09/24 | 527 | 530 | 526 | 527 | 25,800 |
| 2024/09/20 | 529 | 531 | 528 | 528 | 6,300 |
| 2024/09/19 | 530 | 530 | 526 | 529 | 8,800 |
| 2024/09/18 | 525 | 528 | 523 | 526 | 7,800 |
| 2024/09/17 | 521 | 524 | 520 | 524 | 10,400 |
| 2024/09/13 | 520 | 523 | 520 | 522 | 9,200 |
| 2024/09/12 | 521 | 524 | 520 | 522 | 13,200 |
| 2024/09/11 | 524 | 525 | 519 | 521 | 30,800 |
| 2024/09/10 | 526 | 527 | 523 | 525 | 20,400 |
| 2024/09/09 | 525 | 535 | 518 | 528 | 41,500 |
| 2024/09/06 | 530 | 532 | 527 | 529 | 17,800 |
| 2024/09/05 | 527 | 534 | 527 | 531 | 13,400 |
| 2024/09/04 | 531 | 531 | 525 | 527 | 20,600 |
| 2024/09/03 | 534 | 536 | 529 | 533 | 15,700 |
| 2024/09/02 | 537 | 538 | 530 | 534 | 19,700 |
| 2024/08/30 | 539 | 539 | 534 | 537 | 13,200 |
| 2024/08/29 | 537 | 539 | 533 | 537 | 12,900 |
| 2024/08/28 | 534 | 535 | 532 | 535 | 9,200 |
| 2024/08/27 | 534 | 538 | 533 | 536 | 18,600 |
| 2024/08/26 | 530 | 534 | 525 | 533 | 47,300 |
| 2024/08/23 | 525 | 527 | 524 | 524 | 6,600 |
| 2024/08/22 | 524 | 528 | 523 | 528 | 6,300 |
| 2024/08/21 | 528 | 528 | 523 | 523 | 15,900 |
| 2024/08/20 | 530 | 530 | 520 | 528 | 36,000 |
| 2024/08/19 | 523 | 527 | 522 | 524 | 15,700 |
| 2024/08/16 | 525 | 529 | 520 | 529 | 34,300 |
| 2024/08/15 | 526 | 527 | 515 | 521 | 36,200 |
| 2024/08/14 | 530 | 532 | 523 | 525 | 22,300 |
| 2024/08/13 | 526 | 532 | 525 | 529 | 23,700 |
| 2024/08/09 | 521 | 530 | 520 | 525 | 38,700 |
| 2024/08/08 | 524 | 524 | 508 | 511 | 35,300 |
| 2024/08/07 | 504 | 528 | 502 | 519 | 37,600 |
| 2024/08/06 | 480 | 519 | 480 | 508 | 73,500 |
| 2024/08/05 | 532 | 532 | 452 | 455 | 160,400 |
| 2024/08/02 | 540 | 547 | 538 | 538 | 67,800 |
| 2024/08/01 | 551 | 551 | 545 | 548 | 31,800 |
| 2024/07/31 | 542 | 551 | 541 | 551 | 25,500 |
| 2024/07/30 | 545 | 548 | 543 | 545 | 124,200 |
| 2024/07/29 | 544 | 548 | 540 | 548 | 53,400 |
| 2024/07/26 | 543 | 543 | 538 | 539 | 26,300 |
| 2024/07/25 | 540 | 544 | 538 | 541 | 47,500 |
| 2024/07/24 | 545 | 545 | 540 | 541 | 25,900 |
| 2024/07/23 | 545 | 548 | 544 | 545 | 19,100 |
| 2024/07/22 | 552 | 553 | 546 | 547 | 41,200 |
| 2024/07/19 | 550 | 552 | 548 | 552 | 25,300 |
| 2024/07/18 | 544 | 551 | 544 | 550 | 34,100 |
| 2024/07/17 | 544 | 551 | 544 | 547 | 57,900 |
| 2024/07/16 | 542 | 543 | 540 | 541 | 17,800 |
| 2024/07/12 | 536 | 546 | 536 | 539 | 36,800 |
| 2024/07/11 | 536 | 542 | 536 | 537 | 29,700 |
| 2024/07/10 | 543 | 543 | 537 | 537 | 59,900 |
| 2024/07/09 | 546 | 550 | 541 | 541 | 53,700 |
| 2024/07/08 | 550 | 550 | 546 | 546 | 41,500 |
| 2024/07/05 | 549 | 550 | 545 | 546 | 60,800 |
| 2024/07/04 | 551 | 555 | 544 | 546 | 100,500 |
| 2024/07/03 | 546 | 554 | 546 | 548 | 48,500 |
| 2024/07/02 | 548 | 549 | 545 | 545 | 16,600 |
| 2024/07/01 | 548 | 551 | 545 | 548 | 17,200 |
| 2024/06/28 | 545 | 551 | 545 | 548 | 22,900 |
| 2024/06/27 | 546 | 551 | 543 | 543 | 25,600 |
| 2024/06/26 | 551 | 551 | 544 | 544 | 32,000 |
| 2024/06/25 | 538 | 549 | 538 | 549 | 15,700 |
| 2024/06/24 | 535 | 540 | 533 | 537 | 13,200 |
| 2024/06/21 | 537 | 537 | 531 | 531 | 21,400 |
| 2024/06/20 | 533 | 536 | 530 | 532 | 16,600 |
| 2024/06/19 | 532 | 536 | 532 | 533 | 8,400 |
| 2024/06/18 | 531 | 536 | 531 | 532 | 9,500 |
| 2024/06/17 | 537 | 537 | 530 | 532 | 15,200 |
| 2024/06/14 | 534 | 540 | 533 | 535 | 22,200 |
| 2024/06/13 | 542 | 542 | 533 | 535 | 25,000 |
| 2024/06/12 | 542 | 544 | 538 | 540 | 20,900 |
| 2024/06/11 | 539 | 542 | 536 | 539 | 25,200 |
| 2024/06/10 | 534 | 539 | 534 | 539 | 22,100 |
| 2024/06/07 | 533 | 533 | 530 | 530 | 14,800 |
| 2024/06/06 | 534 | 536 | 530 | 531 | 26,200 |
| 2024/06/05 | 535 | 537 | 528 | 531 | 36,100 |
| 2024/06/04 | 536 | 538 | 535 | 537 | 9,900 |
| 2024/06/03 | 539 | 540 | 533 | 536 | 21,100 |
| 2024/05/31 | 532 | 540 | 532 | 539 | 13,500 |
| 2024/05/30 | 540 | 540 | 528 | 532 | 53,600 |
| 2024/05/29 | 546 | 549 | 540 | 540 | 28,700 |
| 2024/05/28 | 549 | 552 | 548 | 548 | 10,800 |
| 2024/05/27 | 553 | 553 | 547 | 549 | 8,400 |
| 2024/05/24 | 545 | 555 | 545 | 549 | 22,200 |
| 2024/05/23 | 548 | 549 | 545 | 545 | 13,200 |
| 2024/05/22 | 552 | 554 | 546 | 546 | 19,000 |
| 2024/05/21 | 550 | 553 | 548 | 552 | 19,100 |
| 2024/05/20 | 552 | 557 | 548 | 549 | 24,300 |
| 2024/05/17 | 551 | 553 | 547 | 548 | 16,200 |
| 2024/05/16 | 557 | 557 | 546 | 550 | 68,100 |
| 2024/05/15 | 560 | 560 | 555 | 559 | 31,800 |
| 2024/05/14 | 562 | 562 | 557 | 558 | 18,400 |
| 2024/05/13 | 558 | 562 | 557 | 562 | 21,500 |
| 2024/05/10 | 555 | 563 | 553 | 557 | 57,600 |
| 2024/05/09 | 555 | 556 | 552 | 555 | 23,900 |
| 2024/05/08 | 555 | 556 | 553 | 553 | 15,800 |
| 2024/05/07 | 556 | 558 | 554 | 555 | 25,000 |
| 2024/05/02 | 551 | 556 | 550 | 556 | 16,000 |
| 2024/05/01 | 551 | 554 | 550 | 551 | 18,200 |
| 2024/04/30 | 549 | 558 | 549 | 551 | 25,900 |
| 2024/04/26 | 550 | 552 | 546 | 550 | 138,500 |
| 2024/04/25 | 554 | 554 | 549 | 553 | 21,800 |
| 2024/04/24 | 550 | 554 | 548 | 554 | 20,500 |
| 2024/04/23 | 549 | 554 | 549 | 550 | 25,900 |
| 2024/04/22 | 554 | 554 | 548 | 549 | 30,700 |
| 2024/04/19 | 552 | 552 | 539 | 545 | 62,700 |
| 2024/04/18 | 550 | 554 | 548 | 551 | 27,800 |
| 2024/04/17 | 561 | 561 | 551 | 551 | 33,100 |
| 2024/04/16 | 560 | 564 | 558 | 561 | 64,100 |
| 2024/04/15 | 552 | 558 | 552 | 556 | 25,800 |
| 2024/04/12 | 557 | 560 | 555 | 556 | 26,900 |
| 2024/04/11 | 559 | 559 | 554 | 555 | 35,000 |
| 2024/04/10 | 554 | 561 | 552 | 560 | 30,500 |
| 2024/04/09 | 551 | 558 | 551 | 554 | 37,200 |
| 2024/04/08 | 555 | 555 | 548 | 550 | 35,700 |
| 2024/04/05 | 552 | 556 | 551 | 553 | 29,900 |
| 2024/04/04 | 548 | 557 | 547 | 555 | 26,100 |
| 2024/04/03 | 554 | 554 | 545 | 549 | 30,700 |
| 2024/04/02 | 555 | 556 | 548 | 552 | 67,900 |
| 2024/04/01 | 563 | 563 | 554 | 555 | 57,000 |
| 2024/03/29 | 570 | 570 | 555 | 555 | 84,400 |
| 2024/03/28 | 566 | 573 | 566 | 568 | 37,900 |
| 2024/03/27 | 582 | 585 | 578 | 581 | 62,500 |
| 2024/03/26 | 580 | 581 | 574 | 580 | 46,900 |
| 2024/03/25 | 575 | 581 | 572 | 579 | 61,900 |
| 2024/03/22 | 569 | 575 | 566 | 575 | 52,700 |
| 2024/03/21 | 569 | 569 | 565 | 568 | 40,600 |
| 2024/03/19 | 559 | 565 | 557 | 565 | 31,900 |
| 2024/03/18 | 560 | 561 | 554 | 558 | 47,700 |
| 2024/03/15 | 559 | 560 | 555 | 557 | 18,600 |
| 2024/03/14 | 559 | 559 | 553 | 558 | 23,600 |
| 2024/03/13 | 568 | 569 | 558 | 558 | 27,700 |
| 2024/03/12 | 553 | 570 | 552 | 568 | 62,300 |
| 2024/03/11 | 559 | 560 | 550 | 556 | 69,200 |
| 2024/03/08 | 552 | 562 | 551 | 559 | 44,400 |
| 2024/03/07 | 560 | 565 | 555 | 562 | 50,500 |
| 2024/03/06 | 549 | 564 | 548 | 560 | 80,600 |
| 2024/03/05 | 540 | 559 | 539 | 554 | 116,100 |
| 2024/03/04 | 560 | 560 | 544 | 544 | 99,100 |
| 2024/03/01 | 568 | 570 | 558 | 559 | 102,600 |
| 2024/02/29 | 559 | 586 | 557 | 572 | 258,200 |
| 2024/02/28 | 555 | 567 | 553 | 564 | 313,500 |
| 2024/02/27 | 524 | 529 | 524 | 526 | 45,600 |
| 2024/02/26 | 524 | 527 | 524 | 524 | 58,900 |
| 2024/02/22 | 523 | 524 | 521 | 523 | 43,100 |
| 2024/02/21 | 521 | 524 | 521 | 524 | 35,800 |
| 2024/02/20 | 529 | 532 | 518 | 522 | 158,800 |
| 2024/02/19 | 529 | 531 | 528 | 529 | 41,000 |
| 2024/02/16 | 534 | 534 | 527 | 527 | 80,900 |
| 2024/02/15 | 538 | 539 | 532 | 534 | 61,400 |
| 2024/02/14 | 531 | 536 | 530 | 536 | 59,400 |
| 2024/02/13 | 533 | 536 | 531 | 534 | 64,900 |
| 2024/02/09 | 530 | 535 | 529 | 530 | 48,200 |
| 2024/02/08 | 540 | 540 | 532 | 532 | 45,400 |
| 2024/02/07 | 533 | 542 | 531 | 541 | 49,700 |
| 2024/02/06 | 540 | 540 | 536 | 536 | 38,600 |
| 2024/02/05 | 546 | 546 | 540 | 542 | 44,300 |
| 2024/02/02 | 542 | 547 | 539 | 543 | 49,400 |
| 2024/02/01 | 540 | 549 | 536 | 547 | 136,700 |
| 2024/01/31 | 529 | 532 | 525 | 531 | 73,800 |
| 2024/01/30 | 528 | 530 | 525 | 525 | 142,100 |
| 2024/01/29 | 525 | 530 | 524 | 530 | 38,600 |
| 2024/01/26 | 525 | 525 | 521 | 521 | 56,700 |
| 2024/01/25 | 522 | 529 | 522 | 524 | 46,100 |
| 2024/01/24 | 523 | 527 | 518 | 522 | 70,700 |
| 2024/01/23 | 511 | 524 | 511 | 523 | 88,200 |
| 2024/01/22 | 505 | 511 | 505 | 510 | 40,700 |
| 2024/01/19 | 502 | 505 | 500 | 505 | 41,600 |
| 2024/01/18 | 503 | 505 | 501 | 502 | 28,500 |
| 2024/01/17 | 506 | 511 | 504 | 504 | 27,200 |
| 2024/01/16 | 507 | 508 | 503 | 505 | 32,500 |
| 2024/01/15 | 505 | 509 | 504 | 508 | 40,500 |
| 2024/01/12 | 510 | 511 | 501 | 503 | 110,900 |
| 2024/01/11 | 510 | 514 | 509 | 511 | 39,600 |
| 2024/01/10 | 510 | 513 | 509 | 511 | 44,500 |
| 2024/01/09 | 510 | 515 | 508 | 511 | 49,000 |
| 2024/01/05 | 511 | 511 | 507 | 508 | 53,400 |
| 2024/01/04 | 511 | 513 | 506 | 511 | 48,600 |