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 |
---|---|---|---|---|---|---|
2025-02-07 | 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