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
2025-02-072,2002,2002,2002,2004002,200
2025-02-062,1622,1622,1622,1621002,162
2025-02-052,1742,1742,1542,1544002,154
2025-02-042,1742,1742,1742,1744002,174
2025-02-032,2162,2162,2002,2004002,200
2025-01-312,2002,2162,1902,2161,3002,216
2025-01-302,2092,2092,1592,2001,2002,200
2025-01-292,2082,2092,1202,1923,6002,192
2025-01-282,2082,2082,1812,2001,9002,200
2025-01-272,1502,1802,1502,1809002,180
2025-01-242,1432,1432,1432,1434002,143
2025-01-232,1402,1432,1202,1439002,143
2025-01-222,1442,1442,1442,1441002,144
2025-01-212,1102,1452,0502,1452,3002,145
2025-01-202,1502,1502,1502,1505002,150
2025-01-172,1182,1502,1182,1505002,150
2025-01-162,1252,1252,1182,1184002,118
2025-01-152,1472,1472,1252,1253002,125
2025-01-142,1602,1602,1102,1472,0002,147
2025-01-102,1712,1912,1412,1911,0002,191
2025-01-092,1422,1902,1332,1712,0002,171
2025-01-082,1762,1762,1312,1651,0002,165
2025-01-072,1812,1812,1112,1612,3002,161
2025-01-062,0502,2402,0502,1946,6002,194

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