1. HOME >
  2. 株価時系列 >
  3. 3353 >
  4. 2021年

3353 (株)メディカル一光グループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,506-2,506
2021-12-292,5042,5062,5042,5064002,506
2021-12-282,5502,5542,5502,5541,3002,554
2021-12-272,4522,5002,4522,5005002,500
2021-12-24---2,451-2,451
2021-12-232,4512,4522,4512,4513002,451
2021-12-22---2,466-2,466
2021-12-212,5062,5062,4662,4664002,466
2021-12-202,4692,5092,4562,5068002,506
2021-12-17---2,507-2,507
2021-12-16---2,507-2,507
2021-12-152,5342,5342,4662,5077002,507
2021-12-142,6852,6852,5842,5842,2002,584
2021-12-132,5932,6352,5932,6355002,635
2021-12-102,5362,5882,4682,5888002,588
2021-12-092,5572,5572,5452,5452002,545
2021-12-082,5102,5352,5102,5314002,531
2021-12-072,4602,4602,4602,4601002,460
2021-12-062,4712,4892,4262,4897002,489
2021-12-03---2,421-2,421
2021-12-022,5502,5502,4212,4211,0002,421
2021-12-012,4632,5002,4632,5006002,500
2021-11-302,4502,4502,4142,4141,4002,414
2021-11-292,3832,4002,3832,4001,8002,400
2021-11-262,3952,3952,3832,3832002,383
2021-11-25---2,400-2,400
2021-11-242,4302,4302,3892,4001,7002,400
2021-11-22---2,380-2,380
2021-11-192,3802,3802,3802,3802002,380
2021-11-18---2,380-2,380
2021-11-172,4062,4362,3802,3801,2002,380
2021-11-162,5002,5002,4002,4002,2002,400
2021-11-15---2,551-2,551
2021-11-122,5512,5512,5512,5511002,551
2021-11-11---2,590-2,590
2021-11-10---2,590-2,590
2021-11-09---2,590-2,590
2021-11-08---2,590-2,590
2021-11-052,6002,6002,5902,5905002,590
2021-11-042,6772,6772,6002,6001,2002,600
2021-11-022,6762,6762,6762,6761002,676
2021-11-012,7082,7082,6872,6876002,687
2021-10-292,7202,7202,7202,7202002,720
2021-10-282,7602,7602,7602,7603002,760
2021-10-272,7422,7602,7422,7606002,760
2021-10-262,7442,7442,7442,7441002,744
2021-10-252,7442,7442,7442,7441002,744
2021-10-22---2,745-2,745
2021-10-21---2,745-2,745
2021-10-20---2,745-2,745
2021-10-192,7452,7452,7452,7451002,745
2021-10-182,7232,7452,7232,7453002,745
2021-10-15---2,700-2,700
2021-10-14---2,700-2,700
2021-10-13---2,700-2,700
2021-10-12---2,700-2,700
2021-10-11---2,700-2,700
2021-10-08---2,700-2,700
2021-10-072,7002,7002,7002,7001002,700
2021-10-06---2,724-2,724
2021-10-052,7242,7242,7242,7241002,724
2021-10-042,8692,8692,7302,7301,0002,730
2021-10-012,8002,8782,8002,8695002,869
2021-09-302,7692,7992,7692,7994002,799
2021-09-29---2,720-2,720
2021-09-282,7202,7202,7202,7201,3002,720
2021-09-272,7212,7462,7022,7405002,740
2021-09-242,7092,7092,7002,7002002,700
2021-09-222,6802,6802,6802,6802002,680
2021-09-21---2,710-2,710
2021-09-172,7002,7102,7002,7103002,710
2021-09-16---2,700-2,700
2021-09-152,6902,7002,6902,7004002,700
2021-09-142,7402,7402,7402,7403002,740
2021-09-132,7362,7402,7362,7403002,740
2021-09-102,7802,7802,7802,7803002,780
2021-09-09---2,780-2,780
2021-09-08---2,780-2,780
2021-09-07---2,780-2,780
2021-09-06---2,780-2,780
2021-09-032,7802,7802,7802,7801002,780
2021-09-022,7842,7842,7842,7841002,784
2021-09-012,7412,7412,7412,7411002,741
2021-08-312,7902,7912,7902,7906002,790
2021-08-302,7602,7602,7602,7609002,760
2021-08-272,7592,7602,7302,7304002,730
2021-08-26---2,711-2,711
2021-08-252,7112,7112,7112,7112002,711
2021-08-242,7502,7502,7502,7501002,750
2021-08-23---2,710-2,710
2021-08-202,8002,8002,7102,7106002,710
2021-08-192,7602,7602,7602,7601002,760
2021-08-18---2,810-2,810
2021-08-17---2,810-2,810
2021-08-16---2,810-2,810
2021-08-13---2,810-2,810
2021-08-12---2,810-2,810
2021-08-11---2,810-2,810
2021-08-10---2,810-2,810
2021-08-06---2,810-2,810
2021-08-05---2,810-2,810
2021-08-042,8042,8102,8042,8102002,810
2021-08-032,7642,7642,7642,7642002,764
2021-08-022,8102,8102,7642,7644002,764
2021-07-302,7642,7652,7642,7643002,764
2021-07-29---2,809-2,809
2021-07-282,8092,8092,8092,8092002,809
2021-07-272,7432,7602,7432,7607002,760
2021-07-262,7322,7602,7322,7434002,743
2021-07-212,7302,7302,7302,7304002,730
2021-07-202,8102,8102,7802,7803002,780
2021-07-19---2,800-2,800
2021-07-162,8002,8002,8002,8003002,800
2021-07-152,8402,8402,8102,8102002,810
2021-07-142,8902,8902,8902,8901002,890
2021-07-13---2,895-2,895
2021-07-122,8952,8952,8952,8951,4002,895
2021-07-092,8212,8452,8202,8459002,845
2021-07-082,8132,8202,8132,8202002,820
2021-07-072,8622,8622,8122,8121,3002,812
2021-07-062,9322,9322,8622,8842,1002,884
2021-07-052,8412,8822,8412,8826002,882
2021-07-022,8322,8322,8312,8312002,831
2021-07-012,8362,8362,8362,8362002,836
2021-06-30---2,886-2,886
2021-06-292,9152,9152,8862,8867002,886
2021-06-282,8722,8722,8682,8683002,868
2021-06-252,8092,8222,8092,8226002,822
2021-06-24---2,859-2,859
2021-06-23---2,859-2,859
2021-06-222,8602,8612,8592,8593002,859
2021-06-21---2,949-2,949
2021-06-18---2,949-2,949
2021-06-17---2,949-2,949
2021-06-163,0003,0002,9492,9491,1002,949
2021-06-152,7992,7992,7992,7992002,799
2021-06-14---2,765-2,765
2021-06-11---2,765-2,765
2021-06-10---2,765-2,765
2021-06-09---2,765-2,765
2021-06-08---2,765-2,765
2021-06-072,7652,7652,7652,7652002,765
2021-06-04---2,765-2,765
2021-06-032,7652,7662,7652,7653002,765
2021-06-02---2,765-2,765
2021-06-01---2,765-2,765
2021-05-31---2,765-2,765
2021-05-28---2,765-2,765
2021-05-272,7652,7652,7652,7652,1002,765
2021-05-26---2,765-2,765
2021-05-252,7992,8152,7652,7654002,765
2021-05-242,7552,7742,7552,7742002,774
2021-05-212,7302,7532,7302,7534002,753
2021-05-20---2,727-2,727
2021-05-192,7012,7512,7012,7274002,727
2021-05-182,7102,7312,7102,7313002,731
2021-05-172,8502,8502,7102,7101,2002,710
2021-05-14---2,800-2,800
2021-05-132,8002,8002,8002,8001002,800
2021-05-122,8102,8102,7652,7655002,765
2021-05-11---2,860-2,860
2021-05-10---2,860-2,860
2021-05-072,8512,8602,8102,8601,0002,860
2021-05-062,9002,9002,9002,9001002,900
2021-04-30---2,900-2,900
2021-04-282,9002,9002,9002,9006002,900
2021-04-272,8762,8762,8702,8702002,870
2021-04-26---2,850-2,850
2021-04-232,8702,8702,8502,8504002,850
2021-04-222,8702,8702,8702,8702002,870
2021-04-212,9302,9302,8702,8704002,870
2021-04-202,9022,9302,8802,8801,7002,880
2021-04-19---2,951-2,951
2021-04-16---2,951-2,951
2021-04-15---2,951-2,951
2021-04-142,9512,9512,9512,9511002,951
2021-04-132,9942,9942,9512,9519002,951
2021-04-122,9592,9862,9592,9862002,986
2021-04-092,9532,9532,9452,9454002,945
2021-04-08---2,953-2,953
2021-04-072,9612,9612,9532,9535002,953
2021-04-062,9532,9992,9532,9993002,999
2021-04-052,9712,9712,9522,9528002,952
2021-04-023,0003,0302,9702,9701,0002,970
2021-04-012,9503,0002,9503,0007003,000
2021-03-31---2,990-2,990
2021-03-30---2,990-2,990
2021-03-292,9902,9902,9902,9901,0002,990
2021-03-262,9892,9902,9752,9906002,990
2021-03-252,9892,9892,9892,9892002,989
2021-03-242,9892,9892,9892,9892002,989
2021-03-232,9952,9952,9952,9951002,995
2021-03-222,9952,9952,9952,9953002,995
2021-03-192,9452,9952,9452,9957002,995
2021-03-182,9452,9452,9452,9451002,945
2021-03-17---3,015-3,015
2021-03-163,0153,0153,0153,0152003,015
2021-03-152,9302,9352,9302,9353002,935
2021-03-122,9402,9802,9302,9809002,980
2021-03-113,0203,0202,9902,9905002,990
2021-03-103,0553,0553,0553,0552003,055
2021-03-093,0703,1403,0053,1401,7003,140
2021-03-083,1803,1803,1803,1801003,180
2021-03-05---3,180-3,180
2021-03-04---3,180-3,180
2021-03-033,2803,3203,1803,1801,0003,180
2021-03-023,2003,3003,2003,2307003,230
2021-03-013,0803,1503,0803,1501,3003,150
2021-02-263,1103,1102,9303,0102,4003,010
2021-02-253,3503,3503,1503,1502,8003,150
2021-02-246,9407,0006,9007,0009003,500
2021-02-226,8906,9406,8906,9403003,470
2021-02-196,9006,9006,9006,9002003,450
2021-02-186,8806,8806,8806,8806003,440
2021-02-17---6,900-3,450
2021-02-166,9706,9706,9006,9001,0003,450
2021-02-157,0807,1007,0807,1003003,550
2021-02-126,9906,9906,9906,9901003,495
2021-02-106,9906,9906,9006,9004003,450
2021-02-097,0107,0107,0007,0003003,500
2021-02-087,1407,1407,0007,0007003,500
2021-02-057,0807,1507,0607,1504003,575
2021-02-047,1007,2007,0807,1804003,590
2021-02-037,2807,2807,2007,2006003,600
2021-02-027,2007,2007,2007,2002003,600
2021-02-017,0107,2007,0107,2008003,600
2021-01-297,2107,2807,0707,0704003,535
2021-01-287,0907,2107,0707,2109003,605
2021-01-277,5407,6006,8007,0902,9003,545
2021-01-267,2507,5707,2507,5402,7003,770
2021-01-257,0507,2507,0107,2503,9003,625
2021-01-229,3409,3406,8506,85042,6003,425
2021-01-217,8407,8407,8407,8402003,920
2021-01-20---6,840-3,420
2021-01-19---6,840-3,420
2021-01-18---6,840-3,420
2021-01-15---6,840-3,420
2021-01-14---6,840-3,420
2021-01-13---6,840-3,420
2021-01-12---6,840-3,420
2021-01-08---6,840-3,420
2021-01-07---6,840-3,420
2021-01-06---6,840-3,420
2021-01-05---6,840-3,420
2021-01-046,8406,8406,8406,8401003,420

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