1. HOME >
  2. 株価時系列 >
  3. 3353 >
  4. 2022年

3353 (株)メディカル一光グループ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,7042,7042,7042,7041002,704
2022-12-292,7062,7232,7062,7232002,723
2022-12-282,7832,7842,7832,7841,0002,784
2022-12-272,7772,7772,7582,7582002,758
2022-12-262,7012,7012,7012,7011002,701
2022-12-23---2,661-2,661
2022-12-22---2,661-2,661
2022-12-212,7112,7112,6612,6615002,661
2022-12-20---2,761-2,761
2022-12-19---2,761-2,761
2022-12-162,7802,7802,7112,7616002,761
2022-12-15---2,805-2,805
2022-12-14---2,805-2,805
2022-12-132,9923,0002,8052,8053,1002,805
2022-12-122,8402,9422,8402,9424002,942
2022-12-092,8002,8002,8002,8002002,800
2022-12-08---2,800-2,800
2022-12-07---2,800-2,800
2022-12-062,8002,8002,8002,8009002,800
2022-12-052,8002,8002,8002,8003002,800
2022-12-02---2,800-2,800
2022-12-01---2,800-2,800
2022-11-30---2,800-2,800
2022-11-292,8002,8002,8002,8001,9002,800
2022-11-282,7212,7502,7002,7508002,750
2022-11-252,7002,7112,7002,7005002,700
2022-11-24---2,675-2,675
2022-11-222,7012,7012,6652,6754002,675
2022-11-212,6492,6802,6492,6802002,680
2022-11-18---2,699-2,699
2022-11-17---2,699-2,699
2022-11-162,7002,7002,6992,6994002,699
2022-11-15---2,699-2,699
2022-11-14---2,699-2,699
2022-11-11---2,699-2,699
2022-11-102,6892,6992,6892,6993002,699
2022-11-09---2,689-2,689
2022-11-082,7002,7002,6802,6894002,689
2022-11-072,7002,7002,7002,7001002,700
2022-11-042,6502,6502,6502,6501002,650
2022-11-02---2,650-2,650
2022-11-01---2,650-2,650
2022-10-31---2,650-2,650
2022-10-282,6502,6502,6502,6501,7002,650
2022-10-272,6262,6262,6262,6261002,626
2022-10-26---2,576-2,576
2022-10-25---2,576-2,576
2022-10-242,5762,5762,5762,5761002,576
2022-10-212,5762,5772,5762,5763002,576
2022-10-20---2,595-2,595
2022-10-19---2,595-2,595
2022-10-18---2,595-2,595
2022-10-17---2,595-2,595
2022-10-14---2,595-2,595
2022-10-13---2,595-2,595
2022-10-12---2,595-2,595
2022-10-11---2,595-2,595
2022-10-07---2,595-2,595
2022-10-06---2,595-2,595
2022-10-05---2,595-2,595
2022-10-042,5102,5952,5102,5953002,595
2022-10-032,5992,6002,5992,6001,3002,600
2022-09-30---2,600-2,600
2022-09-29---2,600-2,600
2022-09-282,6002,6002,6002,6009002,600
2022-09-272,5812,6002,5812,6003002,600
2022-09-262,6002,6002,5502,5505002,550
2022-09-22---2,650-2,650
2022-09-21---2,650-2,650
2022-09-202,6502,6502,6502,6501002,650
2022-09-162,6502,6502,6502,6502002,650
2022-09-15---2,651-2,651
2022-09-14---2,651-2,651
2022-09-13---2,651-2,651
2022-09-12---2,651-2,651
2022-09-09---2,651-2,651
2022-09-08---2,651-2,651
2022-09-07---2,651-2,651
2022-09-062,6502,6512,6502,6515002,651
2022-09-052,6492,6492,6492,6492002,649
2022-09-022,6492,6492,6492,6491002,649
2022-09-01---2,650-2,650
2022-08-31---2,728-2,728
2022-08-302,7282,7282,7282,7289002,728
2022-08-292,6792,6792,6792,6791002,679
2022-08-262,7112,7112,6282,6291,1002,629
2022-08-25---2,710-2,710
2022-08-24---2,710-2,710
2022-08-23---2,710-2,710
2022-08-22---2,710-2,710
2022-08-19---2,710-2,710
2022-08-18---2,710-2,710
2022-08-17---2,710-2,710
2022-08-16---2,710-2,710
2022-08-15---2,710-2,710
2022-08-12---2,710-2,710
2022-08-10---2,710-2,710
2022-08-09---2,710-2,710
2022-08-08---2,710-2,710
2022-08-05---2,710-2,710
2022-08-042,7102,7102,7102,7102002,710
2022-08-03---2,660-2,660
2022-08-02---2,660-2,660
2022-08-01---2,660-2,660
2022-07-29---2,660-2,660
2022-07-282,6602,6602,6602,6601002,660
2022-07-272,7902,7902,7902,7908002,790
2022-07-26---2,790-2,790
2022-07-25---2,790-2,790
2022-07-22---2,790-2,790
2022-07-21---2,790-2,790
2022-07-20---2,790-2,790
2022-07-19---2,790-2,790
2022-07-15---2,790-2,790
2022-07-142,7902,7902,7902,7902002,790
2022-07-132,7402,7422,7402,7405002,740
2022-07-122,6602,6902,6602,6901,0002,690
2022-07-112,6042,6102,6042,6101,1002,610
2022-07-08---2,604-2,604
2022-07-07---2,604-2,604
2022-07-06---2,604-2,604
2022-07-052,6042,6042,6042,6042002,604
2022-07-042,6202,6202,5912,6048002,604
2022-07-012,5712,5712,5712,5711002,571
2022-06-30---2,571-2,571
2022-06-292,5522,5712,5522,5712002,571
2022-06-282,6682,6682,6292,6299002,629
2022-06-272,6422,6802,6422,6803002,680
2022-06-242,5922,5922,5922,5922002,592
2022-06-23---2,566-2,566
2022-06-222,5672,5672,5662,5662002,566
2022-06-212,6162,6162,6162,6161002,616
2022-06-20---2,566-2,566
2022-06-17---2,566-2,566
2022-06-16---2,566-2,566
2022-06-15---2,566-2,566
2022-06-14---2,566-2,566
2022-06-13---2,566-2,566
2022-06-102,5662,5662,5662,5662002,566
2022-06-09---2,615-2,615
2022-06-08---2,615-2,615
2022-06-07---2,615-2,615
2022-06-062,6152,6152,6152,6151002,615
2022-06-03---2,565-2,565
2022-06-02---2,565-2,565
2022-06-012,5652,5652,5652,5651002,565
2022-05-312,6662,6662,6662,6661002,666
2022-05-302,6662,6672,6662,6661,4002,666
2022-05-272,6152,6162,6152,6161,4002,616
2022-05-262,6002,6152,6002,6152002,615
2022-05-252,5642,5802,5642,5803002,580
2022-05-24---2,539-2,539
2022-05-232,5362,5392,5362,5395002,539
2022-05-20---2,525-2,525
2022-05-19---2,525-2,525
2022-05-18---2,525-2,525
2022-05-17---2,525-2,525
2022-05-16---2,525-2,525
2022-05-13---2,525-2,525
2022-05-122,5252,5252,5252,5252002,525
2022-05-11---2,525-2,525
2022-05-102,4752,5252,4752,5253002,525
2022-05-09---2,500-2,500
2022-05-062,5042,5042,5002,5004002,500
2022-05-02---2,504-2,504
2022-04-28---2,504-2,504
2022-04-272,5452,5582,5042,5041,6002,504
2022-04-262,5402,5452,5112,5451,6002,545
2022-04-25---2,511-2,511
2022-04-22---2,511-2,511
2022-04-21---2,511-2,511
2022-04-20---2,511-2,511
2022-04-19---2,511-2,511
2022-04-18---2,511-2,511
2022-04-15---2,511-2,511
2022-04-142,5882,5882,5112,5113002,511
2022-04-13---2,638-2,638
2022-04-122,6382,6382,6382,6382002,638
2022-04-11---2,689-2,689
2022-04-08---2,689-2,689
2022-04-07---2,689-2,689
2022-04-06---2,689-2,689
2022-04-052,6892,6892,6892,6891002,689
2022-04-042,7402,7402,6192,6191,9002,619
2022-04-012,8202,8472,8202,8471,2002,847
2022-03-31---2,570-2,570
2022-03-30---2,570-2,570
2022-03-292,5702,5702,5702,5702002,570
2022-03-28---2,510-2,510
2022-03-25---2,510-2,510
2022-03-24---2,510-2,510
2022-03-23---2,510-2,510
2022-03-22---2,510-2,510
2022-03-182,5102,5102,5102,5101002,510
2022-03-172,5102,5102,5102,5101002,510
2022-03-16---2,511-2,511
2022-03-152,5112,5112,5112,5111002,511
2022-03-14---2,510-2,510
2022-03-112,5102,5102,5102,5101002,510
2022-03-10---2,560-2,560
2022-03-09---2,560-2,560
2022-03-082,5792,5792,5072,5606002,560
2022-03-07---2,782-2,782
2022-03-042,8672,8672,7822,7829002,782
2022-03-032,7702,7702,7702,7701002,770
2022-03-022,6802,7202,6802,7204002,720
2022-03-012,6002,6302,6002,6305002,630
2022-02-282,5502,5502,5502,5502002,550
2022-02-252,5502,5502,5502,5501002,550
2022-02-242,5632,5632,5632,5631002,563
2022-02-222,5502,5502,5502,5504002,550
2022-02-212,5502,5502,5502,5502002,550
2022-02-182,5502,5502,5502,5501002,550
2022-02-172,5502,5502,5502,5501002,550
2022-02-162,5702,5702,5412,5704002,570
2022-02-15---2,570-2,570
2022-02-14---2,570-2,570
2022-02-10---2,570-2,570
2022-02-09---2,570-2,570
2022-02-08---2,570-2,570
2022-02-07---2,570-2,570
2022-02-042,5702,5702,5702,5702002,570
2022-02-032,5232,5232,5232,5231002,523
2022-02-022,4802,5072,4802,4963002,496
2022-02-012,4812,4812,4762,4764002,476
2022-01-31---2,431-2,431
2022-01-282,4802,4962,4312,4311,7002,431
2022-01-272,4412,4412,4302,4304002,430
2022-01-26---2,430-2,430
2022-01-252,4352,4352,4302,4302002,430
2022-01-242,4302,4302,4302,4301002,430
2022-01-212,5452,5452,4602,4602002,460
2022-01-20---2,500-2,500
2022-01-192,5002,5002,5002,5001002,500
2022-01-18---2,530-2,530
2022-01-172,5302,5302,5302,5301002,530
2022-01-142,5292,5292,5292,5291002,529
2022-01-132,5202,5202,5202,5201002,520
2022-01-122,5702,5702,5702,5701002,570
2022-01-11---2,556-2,556
2022-01-07---2,556-2,556
2022-01-06---2,556-2,556
2022-01-052,5562,5562,5562,5564002,556
2022-01-04---2,506-2,506

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