1. HOME >
  2. 株価時系列 >
  3. 3353 >
  4. 2020年

3353 (株)メディカル一光グループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,8506,8506,8506,8502003,425
2020-12-296,7506,7506,7506,7501003,375
2020-12-28---6,620-3,310
2020-12-25---6,620-3,310
2020-12-246,6206,6206,6206,6201003,310
2020-12-23---6,880-3,440
2020-12-22---6,880-3,440
2020-12-21---6,880-3,440
2020-12-18---6,880-3,440
2020-12-176,7806,8806,7806,8802003,440
2020-12-166,5806,5806,5806,5801003,290
2020-12-15---6,780-3,390
2020-12-146,4806,7806,4806,7803003,390
2020-12-11---6,580-3,290
2020-12-106,5806,5806,5806,5801,0003,290
2020-12-096,5806,5806,5806,5801003,290
2020-12-08---7,180-3,590
2020-12-07---7,180-3,590
2020-12-04---7,180-3,590
2020-12-037,1807,1807,1807,1805003,590
2020-12-02---6,320-3,160
2020-12-01---6,320-3,160
2020-11-306,3206,3206,3206,3202003,160
2020-11-27---6,220-3,110
2020-11-26---6,220-3,110
2020-11-25---6,220-3,110
2020-11-24---6,220-3,110
2020-11-20---6,220-3,110
2020-11-19---6,220-3,110
2020-11-18---6,220-3,110
2020-11-17---6,220-3,110
2020-11-16---6,220-3,110
2020-11-13---6,220-3,110
2020-11-12---6,220-3,110
2020-11-11---6,220-3,110
2020-11-106,3206,3206,2206,2202003,110
2020-11-09---6,520-3,260
2020-11-06---6,520-3,260
2020-11-05---6,520-3,260
2020-11-046,5206,5206,5206,5201003,260
2020-11-02---6,520-3,260
2020-10-30---6,520-3,260
2020-10-29---6,520-3,260
2020-10-28---6,520-3,260
2020-10-276,5206,5206,5206,5202003,260
2020-10-26---6,520-3,260
2020-10-23---6,520-3,260
2020-10-22---6,520-3,260
2020-10-21---6,520-3,260
2020-10-20---6,520-3,260
2020-10-19---6,520-3,260
2020-10-16---6,520-3,260
2020-10-156,5206,5206,5206,5202003,260
2020-10-14---6,570-3,285
2020-10-13---6,570-3,285
2020-10-12---6,570-3,285
2020-10-09---6,570-3,285
2020-10-08---6,570-3,285
2020-10-07---6,570-3,285
2020-10-066,5706,5706,5706,5701003,285
2020-10-056,8706,8706,8706,8701003,435
2020-10-02---6,870-3,435
2020-09-30---6,870-3,435
2020-09-29---6,870-3,435
2020-09-286,8706,8706,8706,8705003,435
2020-09-25---6,870-3,435
2020-09-24---6,870-3,435
2020-09-23---6,870-3,435
2020-09-18---6,870-3,435
2020-09-17---6,870-3,435
2020-09-16---6,870-3,435
2020-09-15---6,870-3,435
2020-09-14---6,870-3,435
2020-09-11---6,870-3,435
2020-09-107,0107,0106,8506,8505003,425
2020-09-09---7,580-3,790
2020-09-08---7,580-3,790
2020-09-07---7,580-3,790
2020-09-04---7,580-3,790
2020-09-03---7,580-3,790
2020-09-027,4307,5807,4307,5802003,790
2020-09-01---7,070-3,535
2020-08-31---7,070-3,535
2020-08-287,0707,0707,0707,0702003,535
2020-08-276,9706,9706,9706,9701003,485
2020-08-26---6,930-3,465
2020-08-25---6,930-3,465
2020-08-246,9306,9306,9306,9301003,465
2020-08-21---6,930-3,465
2020-08-20---6,930-3,465
2020-08-19---6,930-3,465
2020-08-18---6,930-3,465
2020-08-17---6,930-3,465
2020-08-14---6,930-3,465
2020-08-136,9306,9306,9306,9301003,465
2020-08-12---7,800-3,900
2020-08-11---7,800-3,900
2020-08-07---7,800-3,900
2020-08-06---7,800-3,900
2020-08-05---7,800-3,900
2020-08-04---7,800-3,900
2020-08-037,8007,8007,8007,8001003,900
2020-07-317,8007,8007,8007,8002003,900
2020-07-30---6,950-3,475
2020-07-29---6,950-3,475
2020-07-28---6,950-3,475
2020-07-276,9506,9506,9506,9501003,475
2020-07-22---6,950-3,475
2020-07-21---6,950-3,475
2020-07-20---6,950-3,475
2020-07-17---6,950-3,475
2020-07-16---6,950-3,475
2020-07-15---6,950-3,475
2020-07-14---6,950-3,475
2020-07-136,9506,9506,9506,9506003,475
2020-07-106,9206,9206,9206,9201003,460
2020-07-09---6,700-3,350
2020-07-08---6,700-3,350
2020-07-076,7206,7206,7006,7002003,350
2020-07-06---6,870-3,435
2020-07-03---6,870-3,435
2020-07-02---6,870-3,435
2020-07-01---6,870-3,435
2020-06-30---6,870-3,435
2020-06-296,8706,8706,8706,8703003,435
2020-06-267,0207,0206,8706,8701,2003,435
2020-06-257,4707,4707,4707,4701003,735
2020-06-24---7,920-3,960
2020-06-23---7,920-3,960
2020-06-228,0008,0007,8507,9204003,960
2020-06-19---8,800-4,400
2020-06-188,8008,8008,8008,8002004,400
2020-06-17---8,800-4,400
2020-06-16---8,800-4,400
2020-06-15---8,800-4,400
2020-06-12---8,800-4,400
2020-06-11---8,800-4,400
2020-06-10---8,800-4,400
2020-06-09---8,800-4,400
2020-06-08---8,800-4,400
2020-06-05---8,800-4,400
2020-06-04---8,800-4,400
2020-06-038,8008,8008,8008,8002004,400
2020-06-028,8208,8208,8208,8207004,410
2020-06-01---7,450-3,725
2020-05-29---7,450-3,725
2020-05-287,4507,4507,4507,4501003,725
2020-05-277,3307,3307,3307,3301003,665
2020-05-267,0007,0007,0007,0001003,500
2020-05-256,9007,0006,9007,0002003,500
2020-05-227,1607,1607,0507,0505003,525
2020-05-217,8307,8707,8307,8507003,925
2020-05-206,8806,8806,8806,8802003,440
2020-05-19---7,930-3,965
2020-05-18---7,930-3,965
2020-05-15---7,930-3,965
2020-05-14---7,930-3,965
2020-05-137,9307,9307,9307,9301003,965
2020-05-12---6,930-3,465
2020-05-11---6,930-3,465
2020-05-08---6,930-3,465
2020-05-076,9306,9306,9306,9302003,465
2020-05-01---5,930-2,965
2020-04-30---5,930-2,965
2020-04-28---5,930-2,965
2020-04-27---5,930-2,965
2020-04-24---5,930-2,965
2020-04-23---5,930-2,965
2020-04-225,9305,9305,9305,9301002,965
2020-04-21---5,900-2,950
2020-04-20---5,900-2,950
2020-04-17---5,900-2,950
2020-04-16---5,900-2,950
2020-04-155,8205,9005,8205,9002002,950
2020-04-145,5205,5205,5205,5201002,760
2020-04-135,7205,7305,7205,7203002,860
2020-04-105,8205,8205,7205,7204002,860
2020-04-096,0006,0005,9005,9003002,950
2020-04-086,3006,3006,3006,3001003,150
2020-04-076,3006,3006,3006,3001003,150
2020-04-066,7006,7006,7006,7003003,350
2020-04-036,7906,7906,7906,7901003,395
2020-04-026,7906,7906,7906,7901003,395
2020-04-017,0007,0007,0007,0003003,500
2020-03-31---7,100-3,550
2020-03-30---7,100-3,550
2020-03-277,1007,1007,1007,1006003,550
2020-03-267,0607,1107,0607,1003003,550
2020-03-257,2007,2007,2007,2001003,600
2020-03-247,2007,2007,2007,2001003,600
2020-03-237,2007,2007,2007,2001003,600
2020-03-19---7,800-3,900
2020-03-187,8507,8507,8007,8007003,900
2020-03-17---7,780-3,890
2020-03-167,7807,7807,7807,7801003,890
2020-03-13---8,250-4,125
2020-03-12---8,250-4,125
2020-03-11---8,250-4,125
2020-03-10---8,250-4,125
2020-03-09---8,250-4,125
2020-03-06---8,250-4,125
2020-03-05---8,250-4,125
2020-03-048,2508,2508,2508,2501004,125
2020-03-038,1508,1508,1508,1501004,075
2020-03-027,7507,9007,7507,9002003,950
2020-02-288,6508,6508,6508,6501004,325
2020-02-278,5608,5608,5608,5602004,280
2020-02-26---8,600-4,300
2020-02-25---8,600-4,300
2020-02-21---8,600-4,300
2020-02-20---8,600-4,300
2020-02-19---8,600-4,300
2020-02-18---8,600-4,300
2020-02-17---8,600-4,300
2020-02-14---8,600-4,300
2020-02-13---8,600-4,300
2020-02-12---8,600-4,300
2020-02-10---8,600-4,300
2020-02-07---8,600-4,300
2020-02-06---8,600-4,300
2020-02-05---8,600-4,300
2020-02-04---8,600-4,300
2020-02-03---8,600-4,300
2020-01-31---8,600-4,300
2020-01-308,6008,6008,6008,6002004,300
2020-01-29---8,500-4,250
2020-01-288,5008,5008,5008,5001004,250
2020-01-27---8,400-4,200
2020-01-24---8,400-4,200
2020-01-23---8,400-4,200
2020-01-22---8,400-4,200
2020-01-21---8,400-4,200
2020-01-20---8,400-4,200
2020-01-17---8,400-4,200
2020-01-168,4008,4008,4008,4001004,200
2020-01-15---8,480-4,240
2020-01-14---8,480-4,240
2020-01-108,4808,4808,4808,4802004,240
2020-01-098,4608,4808,4608,4802004,240
2020-01-088,4108,4108,4008,4004004,200
2020-01-078,6508,6508,6508,6503004,325
2020-01-068,7308,7308,7308,7302004,365

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