7634 (株)星医療酸器 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,520 | 4,520 | 4,340 | 4,505 | 2,100 | 4,505 |
| 2025-04-03 | 4,400 | 4,530 | 4,400 | 4,530 | 500 | 4,530 |
| 2025-04-02 | 4,550 | 4,550 | 4,535 | 4,535 | 900 | 4,535 |
| 2025-04-01 | 4,570 | 4,570 | 4,550 | 4,550 | 200 | 4,550 |
| 2025-03-31 | 4,445 | 4,570 | 4,445 | 4,570 | 1,100 | 4,570 |
| 2025-03-28 | 4,370 | 4,515 | 4,370 | 4,515 | 700 | 4,515 |
| 2025-03-27 | 4,475 | 4,475 | 4,475 | 4,475 | 200 | 4,475 |
| 2025-03-26 | 4,475 | 4,530 | 4,475 | 4,475 | 700 | 4,475 |
| 2025-03-25 | 4,530 | 4,530 | 4,475 | 4,475 | 300 | 4,475 |
| 2025-03-24 | 4,430 | 4,600 | 4,415 | 4,600 | 2,000 | 4,600 |
| 2025-03-21 | 4,435 | 4,500 | 4,435 | 4,500 | 1,500 | 4,500 |
| 2025-03-19 | 4,425 | 4,435 | 4,425 | 4,435 | 400 | 4,435 |
| 2025-03-18 | 4,415 | 4,435 | 4,415 | 4,435 | 2,000 | 4,435 |
| 2025-03-17 | 4,360 | 4,415 | 4,360 | 4,415 | 700 | 4,415 |
| 2025-03-14 | 4,350 | 4,360 | 4,350 | 4,360 | 200 | 4,360 |
| 2025-03-13 | 4,300 | 4,420 | 4,300 | 4,420 | 700 | 4,420 |
| 2025-03-12 | 4,290 | 4,340 | 4,290 | 4,300 | 1,100 | 4,300 |
| 2025-03-11 | 4,315 | 4,315 | 4,300 | 4,300 | 200 | 4,300 |
| 2025-03-10 | 4,295 | 4,380 | 4,270 | 4,335 | 3,100 | 4,335 |
| 2025-03-07 | 4,285 | 4,285 | 4,285 | 4,285 | 200 | 4,285 |
| 2025-03-06 | 4,315 | 4,375 | 4,315 | 4,350 | 700 | 4,350 |
| 2025-03-05 | - | - | - | 4,385 | - | 4,385 |
| 2025-03-04 | 4,395 | 4,395 | 4,385 | 4,385 | 400 | 4,385 |
| 2025-03-03 | 4,325 | 4,395 | 4,320 | 4,395 | 2,400 | 4,395 |
| 2025-02-28 | 4,340 | 4,405 | 4,265 | 4,325 | 3,100 | 4,325 |
| 2025-02-27 | 4,360 | 4,420 | 4,340 | 4,340 | 1,600 | 4,340 |
| 2025-02-26 | 4,435 | 4,435 | 4,430 | 4,430 | 700 | 4,430 |
| 2025-02-25 | 4,345 | 4,440 | 4,345 | 4,440 | 200 | 4,440 |
| 2025-02-21 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 4,345 |
| 2025-02-20 | 4,335 | 4,400 | 4,330 | 4,400 | 400 | 4,400 |
| 2025-02-19 | 4,365 | 4,395 | 4,325 | 4,335 | 1,500 | 4,335 |
| 2025-02-18 | 4,345 | 4,420 | 4,345 | 4,410 | 3,500 | 4,410 |
| 2025-02-17 | 4,350 | 4,350 | 4,300 | 4,345 | 700 | 4,345 |
| 2025-02-14 | 4,315 | 4,355 | 4,305 | 4,355 | 800 | 4,355 |
| 2025-02-13 | 4,370 | 4,385 | 4,305 | 4,355 | 4,000 | 4,355 |
| 2025-02-12 | 4,480 | 4,480 | 4,390 | 4,390 | 1,800 | 4,390 |
| 2025-02-10 | 4,380 | 4,550 | 4,375 | 4,550 | 2,700 | 4,550 |
| 2025-02-07 | 4,400 | 4,470 | 4,400 | 4,400 | 800 | 4,400 |
| 2025-02-06 | 4,435 | 4,435 | 4,405 | 4,405 | 200 | 4,405 |
| 2025-02-05 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 4,435 |
| 2025-02-04 | 4,425 | 4,435 | 4,425 | 4,435 | 200 | 4,435 |
| 2025-02-03 | 4,470 | 4,470 | 4,460 | 4,460 | 200 | 4,460 |
| 2025-01-31 | 4,400 | 4,470 | 4,400 | 4,470 | 500 | 4,470 |
| 2025-01-30 | 4,405 | 4,500 | 4,400 | 4,400 | 1,000 | 4,400 |
| 2025-01-29 | 4,550 | 4,660 | 4,440 | 4,445 | 2,200 | 4,445 |
| 2025-01-28 | 4,450 | 4,550 | 4,410 | 4,550 | 700 | 4,550 |
| 2025-01-27 | 4,400 | 4,450 | 4,400 | 4,450 | 1,400 | 4,450 |
| 2025-01-24 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
| 2025-01-23 | 4,395 | 4,400 | 4,395 | 4,400 | 1,100 | 4,400 |
| 2025-01-22 | 4,345 | 4,395 | 4,345 | 4,395 | 400 | 4,395 |
| 2025-01-21 | 4,345 | 4,345 | 4,345 | 4,345 | 200 | 4,345 |
| 2025-01-20 | 4,345 | 4,380 | 4,345 | 4,345 | 1,000 | 4,345 |
| 2025-01-17 | - | - | - | 4,345 | - | 4,345 |
| 2025-01-16 | - | - | - | 4,345 | - | 4,345 |
| 2025-01-15 | 4,345 | 4,345 | 4,295 | 4,345 | 1,400 | 4,345 |
| 2025-01-14 | 4,320 | 4,345 | 4,300 | 4,345 | 1,500 | 4,345 |
| 2025-01-10 | 4,320 | 4,320 | 4,320 | 4,320 | 600 | 4,320 |
| 2025-01-09 | 4,290 | 4,320 | 4,290 | 4,320 | 600 | 4,320 |
| 2025-01-08 | 4,325 | 4,325 | 4,300 | 4,320 | 400 | 4,320 |
| 2025-01-07 | 4,315 | 4,335 | 4,285 | 4,335 | 800 | 4,335 |
| 2025-01-06 | 4,280 | 4,325 | 4,280 | 4,315 | 1,100 | 4,315 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株