3353 (株)メディカル一光グループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,384 | 2,398 | 2,379 | 2,379 | 2,100 | 2,379 |
| 2025-05-08 | 2,389 | 2,399 | 2,384 | 2,384 | 1,800 | 2,384 |
| 2025-05-07 | 2,375 | 2,388 | 2,375 | 2,388 | 1,900 | 2,388 |
| 2025-05-02 | 2,386 | 2,389 | 2,364 | 2,379 | 1,200 | 2,379 |
| 2025-05-01 | 2,380 | 2,393 | 2,359 | 2,386 | 3,300 | 2,386 |
| 2025-04-30 | 2,367 | 2,380 | 2,354 | 2,380 | 3,300 | 2,380 |
| 2025-04-28 | 2,339 | 2,358 | 2,339 | 2,356 | 6,200 | 2,356 |
| 2025-04-25 | 2,324 | 2,338 | 2,324 | 2,338 | 3,600 | 2,338 |
| 2025-04-24 | 2,306 | 2,324 | 2,305 | 2,324 | 2,300 | 2,324 |
| 2025-04-23 | 2,294 | 2,339 | 2,292 | 2,306 | 3,700 | 2,306 |
| 2025-04-22 | 2,270 | 2,290 | 2,270 | 2,290 | 2,000 | 2,290 |
| 2025-04-21 | 2,262 | 2,290 | 2,262 | 2,290 | 6,200 | 2,290 |
| 2025-04-18 | 2,235 | 2,264 | 2,235 | 2,260 | 6,800 | 2,260 |
| 2025-04-17 | 2,233 | 2,236 | 2,222 | 2,235 | 5,600 | 2,235 |
| 2025-04-16 | 2,215 | 2,231 | 2,206 | 2,231 | 9,100 | 2,231 |
| 2025-04-15 | 2,191 | 2,215 | 2,191 | 2,213 | 11,700 | 2,213 |
| 2025-04-14 | 2,152 | 2,205 | 2,152 | 2,191 | 89,600 | 2,191 |
| 2025-04-11 | 2,274 | 2,274 | 2,230 | 2,232 | 10,800 | 2,232 |
| 2025-04-10 | 2,317 | 2,317 | 2,267 | 2,274 | 10,500 | 2,274 |
| 2025-04-09 | 2,201 | 2,213 | 2,150 | 2,167 | 11,800 | 2,167 |
| 2025-04-08 | 2,205 | 2,240 | 2,205 | 2,230 | 19,900 | 2,230 |
| 2025-04-07 | 2,320 | 2,377 | 2,200 | 2,200 | 60,200 | 2,200 |
| 2025-04-04 | 2,156 | 2,175 | 2,120 | 2,120 | 4,200 | 2,120 |
| 2025-04-03 | 2,200 | 2,200 | 2,145 | 2,198 | 3,300 | 2,198 |
| 2025-04-02 | 2,270 | 2,270 | 2,240 | 2,240 | 400 | 2,240 |
| 2025-04-01 | 2,289 | 2,289 | 2,242 | 2,270 | 2,300 | 2,270 |
| 2025-03-31 | 2,320 | 2,339 | 2,292 | 2,339 | 2,200 | 2,339 |
| 2025-03-28 | 2,394 | 2,394 | 2,388 | 2,389 | 2,800 | 2,389 |
| 2025-03-27 | 2,269 | 2,395 | 2,269 | 2,394 | 3,800 | 2,394 |
| 2025-03-26 | 2,265 | 2,297 | 2,260 | 2,260 | 400 | 2,260 |
| 2025-03-25 | 2,236 | 2,250 | 2,236 | 2,250 | 3,300 | 2,250 |
| 2025-03-24 | 2,225 | 2,228 | 2,225 | 2,228 | 1,200 | 2,228 |
| 2025-03-21 | 2,191 | 2,230 | 2,191 | 2,225 | 7,300 | 2,225 |
| 2025-03-19 | 2,184 | 2,189 | 2,182 | 2,189 | 300 | 2,189 |
| 2025-03-18 | 2,182 | 2,184 | 2,182 | 2,184 | 900 | 2,184 |
| 2025-03-17 | 2,199 | 2,199 | 2,170 | 2,172 | 700 | 2,172 |
| 2025-03-14 | - | - | - | 2,215 | - | 2,215 |
| 2025-03-13 | - | - | - | 2,215 | - | 2,215 |
| 2025-03-12 | - | - | - | 2,215 | - | 2,215 |
| 2025-03-11 | 2,150 | 2,215 | 2,150 | 2,215 | 2,900 | 2,215 |
| 2025-03-10 | 2,154 | 2,154 | 2,150 | 2,150 | 1,000 | 2,150 |
| 2025-03-07 | 2,183 | 2,183 | 2,183 | 2,183 | 100 | 2,183 |
| 2025-03-06 | 2,199 | 2,199 | 2,170 | 2,170 | 2,200 | 2,170 |
| 2025-03-05 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 2,200 |
| 2025-03-04 | 2,200 | 2,200 | 2,200 | 2,200 | 900 | 2,200 |
| 2025-03-03 | 2,202 | 2,202 | 2,200 | 2,200 | 500 | 2,200 |
| 2025-02-28 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2025-02-27 | 2,222 | 2,222 | 2,222 | 2,222 | 900 | 2,222 |
| 2025-02-26 | 2,220 | 2,230 | 2,205 | 2,230 | 1,200 | 2,230 |
| 2025-02-25 | 2,204 | 2,204 | 2,204 | 2,204 | 200 | 2,204 |
| 2025-02-21 | 2,202 | 2,212 | 2,202 | 2,212 | 700 | 2,212 |
| 2025-02-20 | 2,219 | 2,219 | 2,217 | 2,217 | 200 | 2,217 |
| 2025-02-19 | 2,230 | 2,230 | 2,220 | 2,220 | 200 | 2,220 |
| 2025-02-18 | 2,190 | 2,229 | 2,190 | 2,229 | 200 | 2,229 |
| 2025-02-17 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 2,200 |
| 2025-02-14 | 2,181 | 2,200 | 2,180 | 2,200 | 400 | 2,200 |
| 2025-02-13 | 2,201 | 2,201 | 2,200 | 2,200 | 800 | 2,200 |
| 2025-02-12 | - | - | - | 2,234 | - | 2,234 |
| 2025-02-10 | 2,234 | 2,234 | 2,234 | 2,234 | 200 | 2,234 |
| 2025-02-07 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 2,200 |
| 2025-02-06 | 2,162 | 2,162 | 2,162 | 2,162 | 100 | 2,162 |
| 2025-02-05 | 2,174 | 2,174 | 2,154 | 2,154 | 400 | 2,154 |
| 2025-02-04 | 2,174 | 2,174 | 2,174 | 2,174 | 400 | 2,174 |
| 2025-02-03 | 2,216 | 2,216 | 2,200 | 2,200 | 400 | 2,200 |
| 2025-01-31 | 2,200 | 2,216 | 2,190 | 2,216 | 1,300 | 2,216 |
| 2025-01-30 | 2,209 | 2,209 | 2,159 | 2,200 | 1,200 | 2,200 |
| 2025-01-29 | 2,208 | 2,209 | 2,120 | 2,192 | 3,600 | 2,192 |
| 2025-01-28 | 2,208 | 2,208 | 2,181 | 2,200 | 1,900 | 2,200 |
| 2025-01-27 | 2,150 | 2,180 | 2,150 | 2,180 | 900 | 2,180 |
| 2025-01-24 | 2,143 | 2,143 | 2,143 | 2,143 | 400 | 2,143 |
| 2025-01-23 | 2,140 | 2,143 | 2,120 | 2,143 | 900 | 2,143 |
| 2025-01-22 | 2,144 | 2,144 | 2,144 | 2,144 | 100 | 2,144 |
| 2025-01-21 | 2,110 | 2,145 | 2,050 | 2,145 | 2,300 | 2,145 |
| 2025-01-20 | 2,150 | 2,150 | 2,150 | 2,150 | 500 | 2,150 |
| 2025-01-17 | 2,118 | 2,150 | 2,118 | 2,150 | 500 | 2,150 |
| 2025-01-16 | 2,125 | 2,125 | 2,118 | 2,118 | 400 | 2,118 |
| 2025-01-15 | 2,147 | 2,147 | 2,125 | 2,125 | 300 | 2,125 |
| 2025-01-14 | 2,160 | 2,160 | 2,110 | 2,147 | 2,000 | 2,147 |
| 2025-01-10 | 2,171 | 2,191 | 2,141 | 2,191 | 1,000 | 2,191 |
| 2025-01-09 | 2,142 | 2,190 | 2,133 | 2,171 | 2,000 | 2,171 |
| 2025-01-08 | 2,176 | 2,176 | 2,131 | 2,165 | 1,000 | 2,165 |
| 2025-01-07 | 2,181 | 2,181 | 2,111 | 2,161 | 2,300 | 2,161 |
| 2025-01-06 | 2,050 | 2,240 | 2,050 | 2,194 | 6,600 | 2,194 |
分割・併合履歴 ： [2021-02-25]1株→2株 [2012-05-29]1株→100株 [2009-11-26]1株→2株