1. HOME >
  2. 株価時系列 >
  3. 3353 >
  4. 2023年

3353 (株)メディカル一光グループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,0302,0632,0302,0635002,063
2023-12-282,0342,0342,0302,0304002,030
2023-12-272,0432,0582,0302,0311,8002,031
2023-12-262,0432,0432,0432,0433002,043
2023-12-252,0522,0522,0422,0421,1002,042
2023-12-222,0552,0842,0512,0517002,051
2023-12-212,0502,0502,0502,0501002,050
2023-12-202,0502,0502,0502,0503002,050
2023-12-192,0852,0852,0832,0834002,083
2023-12-182,1002,1002,1002,1003002,100
2023-12-152,1002,1002,1002,1002002,100
2023-12-142,1202,1202,1052,1056002,105
2023-12-132,1932,1932,1202,1202,9002,120
2023-12-122,1012,1542,1012,1541,2002,154
2023-12-112,1652,1652,1002,1004002,100
2023-12-082,1302,1302,1302,1302002,130
2023-12-07---2,123-2,123
2023-12-062,1202,1232,1202,1234002,123
2023-12-052,0922,1172,0922,1176002,117
2023-12-042,0922,0932,0922,0921,0002,092
2023-12-012,0962,0962,0852,0928002,092
2023-11-302,1472,1472,0552,0551,1002,055
2023-11-292,0302,1002,0302,1005002,100
2023-11-282,0322,0322,0252,0309002,030
2023-11-272,0662,0662,0312,0423,7002,042
2023-11-242,0652,0652,0652,0652002,065
2023-11-222,0402,0652,0302,0648002,064
2023-11-212,0632,0732,0602,0607002,060
2023-11-202,0632,0632,0632,0633002,063
2023-11-172,0852,0972,0452,0631,0002,063
2023-11-16---2,075-2,075
2023-11-152,0802,0802,0752,0753002,075
2023-11-142,0802,0802,0802,0802002,080
2023-11-132,0752,0752,0752,0753002,075
2023-11-102,0802,0972,0752,0756002,075
2023-11-092,1142,1142,1142,1141002,114
2023-11-082,0902,0902,0902,0902002,090
2023-11-072,1282,1282,1282,1281002,128
2023-11-062,1382,1382,1382,1382002,138
2023-11-02---2,138-2,138
2023-11-012,1382,1382,1382,1383002,138
2023-10-31---2,138-2,138
2023-10-302,1552,1552,1382,1381,2002,138
2023-10-272,1002,1152,0882,1151,1002,115
2023-10-262,0852,0862,0852,0855002,085
2023-10-252,0772,0802,0772,0804002,080
2023-10-242,0602,0802,0602,0807002,080
2023-10-23---2,080-2,080
2023-10-202,0762,0952,0762,0803002,080
2023-10-192,1262,1262,0752,0762,0002,076
2023-10-182,1362,1362,1202,1303002,130
2023-10-172,1362,1362,1362,1361002,136
2023-10-162,1602,1602,1202,1242,6002,124
2023-10-13---2,170-2,170
2023-10-122,1702,1702,1702,1705002,170
2023-10-11---2,170-2,170
2023-10-102,1612,1852,1612,1705002,170
2023-10-062,1622,1702,1622,1701,0002,170
2023-10-052,2002,2412,2002,2001,5002,200
2023-10-042,2932,2932,1662,1662,6002,166
2023-10-032,3982,3982,2012,3005,2002,300
2023-10-022,2662,3662,2232,3501,6002,350
2023-09-292,2692,2692,2692,2691002,269
2023-09-282,2902,2902,2692,2691,1002,269
2023-09-272,2302,2902,2302,2904002,290
2023-09-262,2142,2212,2142,2212002,221
2023-09-252,2322,2322,2012,2015002,201
2023-09-222,1902,1902,1902,1902002,190
2023-09-212,2112,2112,1902,1905002,190
2023-09-202,2112,2112,2112,2111002,211
2023-09-192,2052,2342,2052,2342002,234
2023-09-152,1902,1902,1902,1905002,190
2023-09-14---2,195-2,195
2023-09-132,1952,1952,1952,1951002,195
2023-09-12---2,175-2,175
2023-09-112,1752,1752,1752,1752002,175
2023-09-082,1952,1952,1952,1953002,195
2023-09-07---2,195-2,195
2023-09-062,1952,1952,1952,1951002,195
2023-09-052,1952,1952,1612,1612002,161
2023-09-042,1952,1952,1952,1954002,195
2023-09-012,1952,1952,1952,1952002,195
2023-08-31---2,200-2,200
2023-08-302,2002,2002,2002,2004002,200
2023-08-292,2202,2202,1692,1822,4002,182
2023-08-282,1782,1952,1782,1951,5002,195
2023-08-252,1612,1782,1602,1784002,178
2023-08-24---2,140-2,140
2023-08-232,1402,1402,1402,1403002,140
2023-08-222,1552,1552,1552,1551002,155
2023-08-21---2,177-2,177
2023-08-18---2,177-2,177
2023-08-172,1312,1772,1312,1775002,177
2023-08-16---2,162-2,162
2023-08-15---2,162-2,162
2023-08-14---2,162-2,162
2023-08-10---2,162-2,162
2023-08-09---2,162-2,162
2023-08-08---2,162-2,162
2023-08-072,1612,1622,1612,1625002,162
2023-08-042,1612,1642,1612,1614002,161
2023-08-032,1892,1892,1892,1894002,189
2023-08-022,1872,1892,1802,1899002,189
2023-08-012,1802,1952,1802,1872,4002,187
2023-07-312,1652,1752,1652,1671,0002,167
2023-07-282,1662,1662,1652,1661,1002,166
2023-07-272,1592,1682,1592,1681,0002,168
2023-07-262,1592,1682,1592,1591,1002,159
2023-07-252,1702,1702,1702,1701002,170
2023-07-242,1702,1722,1582,1707002,170
2023-07-212,1802,1802,1702,1701,0002,170
2023-07-202,1872,1902,1802,1807002,180
2023-07-192,2102,2102,1902,2053,0002,205
2023-07-182,2212,2212,2102,2105002,210
2023-07-142,2212,2212,2212,2211002,221
2023-07-132,2492,2492,2492,2493002,249
2023-07-122,2992,2992,2992,2992,4002,299
2023-07-112,2482,2772,2352,2771,4002,277
2023-07-102,2062,2302,2062,2304002,230
2023-07-072,2302,2302,2052,2067002,206
2023-07-062,2552,2792,2502,2506002,250
2023-07-052,3642,3802,2522,2786,2002,278
2023-07-042,5402,8302,3592,37438,8002,374
2023-07-032,1802,3402,1802,3404,7002,340
2023-06-302,1512,1702,1502,1706002,170
2023-06-292,1502,1602,1502,1603002,160
2023-06-282,1502,1502,1502,1504002,150
2023-06-272,1602,1602,1482,1481,2002,148
2023-06-262,1492,1602,1452,1606002,160
2023-06-232,1602,1602,1572,1572002,157
2023-06-222,1572,1602,1512,1607002,160
2023-06-212,1502,1502,1502,1501002,150
2023-06-202,1592,1592,1492,1594002,159
2023-06-192,1702,1702,1492,1497002,149
2023-06-162,1702,1702,1492,1501,5002,150
2023-06-152,1852,2002,1742,1801,1002,180
2023-06-142,1982,1982,1802,1801,1002,180
2023-06-132,2102,2202,1502,1501,9002,150
2023-06-122,2032,2202,2032,2065002,206
2023-06-092,2102,2202,2032,2033002,203
2023-06-082,2102,2112,2102,2114002,211
2023-06-072,2212,2302,2022,2308002,230
2023-06-062,2212,2302,2212,2219002,221
2023-06-052,2502,2502,2162,2206002,220
2023-06-02---2,250-2,250
2023-06-012,2502,2502,2502,2501002,250
2023-05-312,2512,2512,2502,2502002,250
2023-05-302,2512,2512,2512,2512002,251
2023-05-292,2902,2902,2602,2902,2002,290
2023-05-262,2892,2902,2822,2901,7002,290
2023-05-252,2802,2802,2802,2805002,280
2023-05-242,2802,2802,2802,2802002,280
2023-05-232,2652,2652,2652,2654002,265
2023-05-22---2,262-2,262
2023-05-192,2702,3192,2612,2627002,262
2023-05-18---2,270-2,270
2023-05-172,3202,3202,2702,2705002,270
2023-05-162,2832,2902,2592,2708002,270
2023-05-152,3012,3012,2792,2811,0002,281
2023-05-12---2,349-2,349
2023-05-11---2,349-2,349
2023-05-102,3102,3492,3102,3492002,349
2023-05-092,3152,3202,3152,3202002,320
2023-05-082,3442,3442,3152,3153002,315
2023-05-022,3102,3442,3102,3445002,344
2023-05-012,3502,3502,3052,3096002,309
2023-04-282,3502,3502,3502,3502002,350
2023-04-272,3602,3762,3262,3761,5002,376
2023-04-262,3952,3952,3602,3607002,360
2023-04-252,3452,3952,3452,3952002,395
2023-04-24---2,345-2,345
2023-04-212,3452,3452,3452,3451002,345
2023-04-202,3392,3812,3392,3454,4002,345
2023-04-19---2,330-2,330
2023-04-182,3302,3302,3302,3302002,330
2023-04-17---2,330-2,330
2023-04-142,3402,3402,3302,3304002,330
2023-04-132,3402,3402,3402,3401002,340
2023-04-122,3402,3402,3402,3403002,340
2023-04-112,3802,3802,3802,3801002,380
2023-04-10---2,380-2,380
2023-04-072,3802,3802,3802,3803002,380
2023-04-062,4152,4152,3802,3805002,380
2023-04-052,4482,4482,4412,4483002,448
2023-04-04---2,450-2,450
2023-04-032,4102,4502,4102,4505002,450
2023-03-312,4142,4142,4102,4102002,410
2023-03-302,4152,4152,4152,4155002,415
2023-03-292,4092,4092,4092,4097002,409
2023-03-282,4492,4492,4492,4493002,449
2023-03-272,4492,4492,4492,4497002,449
2023-03-242,4102,4492,4102,4492002,449
2023-03-232,4492,4492,4492,4491002,449
2023-03-22---2,450-2,450
2023-03-20---2,450-2,450
2023-03-172,4502,4502,4502,4501002,450
2023-03-162,4502,4502,4502,4502002,450
2023-03-15---2,450-2,450
2023-03-142,4782,4782,4502,4503002,450
2023-03-13---2,479-2,479
2023-03-10---2,479-2,479
2023-03-09---2,479-2,479
2023-03-082,5382,5382,4512,4798002,479
2023-03-072,5382,5382,5382,5381002,538
2023-03-062,5382,5382,5382,5382002,538
2023-03-032,5882,5882,5882,5882002,588
2023-03-02---2,589-2,589
2023-03-01---2,589-2,589
2023-02-282,6502,6502,5892,5891,2002,589
2023-02-272,6002,6002,6002,6004002,600
2023-02-24---2,550-2,550
2023-02-222,5502,5502,5502,5502002,550
2023-02-212,5762,5762,5762,5763002,576
2023-02-202,5672,5762,5672,5763002,576
2023-02-17---2,650-2,650
2023-02-162,7002,7002,6502,6503002,650
2023-02-15---2,650-2,650
2023-02-142,6502,6502,6502,6502002,650
2023-02-13---2,600-2,600
2023-02-102,6002,6002,5632,6006002,600
2023-02-092,5502,6002,5502,6007002,600
2023-02-082,5002,5502,5002,5503002,550
2023-02-07---2,520-2,520
2023-02-062,5002,5202,5002,5203002,520
2023-02-032,5502,5502,5222,5224002,522
2023-02-022,5502,5502,5502,5501002,550
2023-02-012,5502,5502,5502,5502002,550
2023-01-312,5992,5992,5992,5991002,599
2023-01-30---2,610-2,610
2023-01-272,6642,6642,6102,6101,3002,610
2023-01-262,6152,6642,6152,6642002,664
2023-01-252,6152,6152,6152,6151002,615
2023-01-242,5972,6362,5972,6362002,636
2023-01-232,5602,5972,5602,5974002,597
2023-01-202,5662,5662,5602,5602002,560
2023-01-192,6102,6102,6102,6101002,610
2023-01-18---2,611-2,611
2023-01-17---2,611-2,611
2023-01-162,6112,6112,6112,6111002,611
2023-01-132,6112,6112,6112,6111002,611
2023-01-12---2,660-2,660
2023-01-11---2,660-2,660
2023-01-102,6602,6602,6602,6603002,660
2023-01-06---2,660-2,660
2023-01-052,6602,6602,6602,6602002,660
2023-01-042,7042,7042,7042,7042002,704

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