3353 (株)メディカル一光グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,450 | 2,495 | 2,450 | 2,495 | 700 | 2,495 |
| 2024-04-25 | - | - | - | 2,475 | - | 2,475 |
| 2024-04-24 | 2,459 | 2,475 | 2,459 | 2,475 | 1,100 | 2,475 |
| 2024-04-23 | 2,426 | 2,459 | 2,426 | 2,459 | 200 | 2,459 |
| 2024-04-22 | 2,459 | 2,464 | 2,451 | 2,451 | 900 | 2,451 |
| 2024-04-19 | 2,431 | 2,463 | 2,415 | 2,451 | 1,000 | 2,451 |
| 2024-04-18 | 2,414 | 2,447 | 2,411 | 2,447 | 500 | 2,447 |
| 2024-04-17 | 2,434 | 2,434 | 2,407 | 2,412 | 900 | 2,412 |
| 2024-04-16 | 2,460 | 2,465 | 2,435 | 2,435 | 1,100 | 2,435 |
| 2024-04-15 | 2,429 | 2,468 | 2,426 | 2,468 | 900 | 2,468 |
| 2024-04-12 | 2,424 | 2,447 | 2,422 | 2,435 | 1,200 | 2,435 |
| 2024-04-11 | 2,465 | 2,474 | 2,400 | 2,443 | 17,800 | 2,443 |
| 2024-04-10 | 2,588 | 2,588 | 2,565 | 2,565 | 800 | 2,565 |
| 2024-04-09 | 2,542 | 2,593 | 2,542 | 2,589 | 1,500 | 2,589 |
| 2024-04-08 | 2,596 | 2,690 | 2,504 | 2,540 | 8,000 | 2,540 |
| 2024-04-05 | 2,497 | 2,904 | 2,497 | 2,646 | 21,300 | 2,646 |
| 2024-04-04 | 2,458 | 2,600 | 2,418 | 2,497 | 8,100 | 2,497 |
| 2024-04-03 | 2,460 | 2,460 | 2,421 | 2,423 | 600 | 2,423 |
| 2024-04-02 | 2,477 | 2,477 | 2,410 | 2,410 | 700 | 2,410 |
| 2024-04-01 | 2,488 | 2,488 | 2,465 | 2,476 | 2,300 | 2,476 |
| 2024-03-29 | 2,397 | 2,397 | 2,379 | 2,397 | 800 | 2,397 |
| 2024-03-28 | 2,354 | 2,372 | 2,354 | 2,372 | 2,200 | 2,372 |
| 2024-03-27 | 2,336 | 2,336 | 2,336 | 2,336 | 100 | 2,336 |
| 2024-03-26 | 2,335 | 2,353 | 2,316 | 2,331 | 500 | 2,331 |
| 2024-03-25 | 2,347 | 2,354 | 2,335 | 2,335 | 1,300 | 2,335 |
| 2024-03-22 | 2,332 | 2,334 | 2,332 | 2,334 | 300 | 2,334 |
| 2024-03-21 | 2,341 | 2,350 | 2,341 | 2,341 | 900 | 2,341 |
| 2024-03-19 | 2,347 | 2,347 | 2,343 | 2,344 | 700 | 2,344 |
| 2024-03-18 | 2,319 | 2,330 | 2,302 | 2,330 | 900 | 2,330 |
| 2024-03-15 | 2,302 | 2,304 | 2,302 | 2,304 | 300 | 2,304 |
| 2024-03-14 | 2,301 | 2,305 | 2,298 | 2,305 | 1,400 | 2,305 |
| 2024-03-13 | 2,315 | 2,340 | 2,222 | 2,290 | 3,800 | 2,290 |
| 2024-03-12 | 2,278 | 2,307 | 2,274 | 2,307 | 700 | 2,307 |
| 2024-03-11 | 2,291 | 2,307 | 2,281 | 2,307 | 800 | 2,307 |
| 2024-03-08 | 2,314 | 2,323 | 2,291 | 2,322 | 1,100 | 2,322 |
| 2024-03-07 | 2,356 | 2,356 | 2,299 | 2,315 | 400 | 2,315 |
| 2024-03-06 | 2,289 | 2,356 | 2,280 | 2,356 | 2,700 | 2,356 |
| 2024-03-05 | 2,291 | 2,309 | 2,291 | 2,309 | 400 | 2,309 |
| 2024-03-04 | 2,309 | 2,309 | 2,290 | 2,291 | 2,000 | 2,291 |
| 2024-03-01 | 2,335 | 2,357 | 2,270 | 2,304 | 2,100 | 2,304 |
| 2024-02-29 | 2,371 | 2,371 | 2,330 | 2,335 | 700 | 2,335 |
| 2024-02-28 | 2,385 | 2,385 | 2,371 | 2,371 | 700 | 2,371 |
| 2024-02-27 | 2,410 | 2,420 | 2,410 | 2,410 | 2,500 | 2,410 |
| 2024-02-26 | 2,525 | 2,581 | 2,352 | 2,410 | 10,400 | 2,410 |
| 2024-02-22 | 2,730 | 2,730 | 2,330 | 2,485 | 51,200 | 2,485 |
| 2024-02-21 | 2,230 | 2,230 | 2,230 | 2,230 | 200 | 2,230 |
| 2024-02-20 | 2,227 | 2,227 | 2,211 | 2,211 | 400 | 2,211 |
| 2024-02-19 | 2,224 | 2,230 | 2,224 | 2,230 | 1,100 | 2,230 |
| 2024-02-16 | 2,205 | 2,230 | 2,204 | 2,230 | 1,600 | 2,230 |
| 2024-02-15 | - | - | - | 2,218 | - | 2,218 |
| 2024-02-14 | 2,203 | 2,218 | 2,203 | 2,218 | 400 | 2,218 |
| 2024-02-13 | 2,203 | 2,203 | 2,203 | 2,203 | 500 | 2,203 |
| 2024-02-09 | - | - | - | 2,218 | - | 2,218 |
| 2024-02-08 | 2,234 | 2,235 | 2,218 | 2,218 | 300 | 2,218 |
| 2024-02-07 | 2,240 | 2,245 | 2,233 | 2,233 | 600 | 2,233 |
| 2024-02-06 | - | - | - | 2,240 | - | 2,240 |
| 2024-02-05 | 2,235 | 2,240 | 2,235 | 2,240 | 600 | 2,240 |
| 2024-02-02 | 2,235 | 2,235 | 2,235 | 2,235 | 200 | 2,235 |
| 2024-02-01 | 2,221 | 2,239 | 2,221 | 2,230 | 500 | 2,230 |
| 2024-01-31 | 2,225 | 2,235 | 2,225 | 2,235 | 400 | 2,235 |
| 2024-01-30 | 2,260 | 2,260 | 2,235 | 2,260 | 1,600 | 2,260 |
| 2024-01-29 | 2,219 | 2,261 | 2,219 | 2,261 | 2,100 | 2,261 |
| 2024-01-26 | 2,230 | 2,245 | 2,186 | 2,209 | 2,100 | 2,209 |
| 2024-01-25 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2024-01-24 | 2,211 | 2,211 | 2,211 | 2,211 | 200 | 2,211 |
| 2024-01-23 | 2,211 | 2,238 | 2,211 | 2,238 | 700 | 2,238 |
| 2024-01-22 | 2,220 | 2,240 | 2,220 | 2,240 | 600 | 2,240 |
| 2024-01-19 | 2,220 | 2,230 | 2,220 | 2,230 | 1,000 | 2,230 |
| 2024-01-18 | 2,260 | 2,260 | 2,214 | 2,214 | 700 | 2,214 |
| 2024-01-17 | 2,278 | 2,278 | 2,255 | 2,263 | 600 | 2,263 |
| 2024-01-16 | 2,388 | 2,388 | 2,256 | 2,281 | 1,100 | 2,281 |
| 2024-01-15 | 2,440 | 2,441 | 2,405 | 2,405 | 1,000 | 2,405 |
| 2024-01-12 | 2,376 | 2,440 | 2,351 | 2,439 | 2,600 | 2,439 |
| 2024-01-11 | 2,250 | 2,538 | 2,250 | 2,400 | 9,700 | 2,400 |
| 2024-01-10 | 2,194 | 2,200 | 2,155 | 2,200 | 1,800 | 2,200 |
| 2024-01-09 | 2,144 | 2,194 | 2,143 | 2,194 | 600 | 2,194 |
| 2024-01-05 | 2,108 | 2,144 | 2,108 | 2,144 | 300 | 2,144 |
| 2024-01-04 | 2,063 | 2,098 | 2,063 | 2,098 | 300 | 2,098 |
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
