7749 メディキット(株) 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 | 2,626 | 2,626 | 2,547 | 2,580 | 5,300 | 2,580 |
| 2025-04-03 | 2,597 | 2,644 | 2,597 | 2,629 | 1,800 | 2,629 |
| 2025-04-02 | 2,647 | 2,647 | 2,647 | 2,647 | 100 | 2,647 |
| 2025-04-01 | 2,610 | 2,650 | 2,603 | 2,604 | 7,600 | 2,604 |
| 2025-03-31 | 2,620 | 2,645 | 2,582 | 2,615 | 4,600 | 2,615 |
| 2025-03-28 | 2,649 | 2,649 | 2,549 | 2,640 | 6,000 | 2,640 |
| 2025-03-27 | 2,679 | 2,708 | 2,679 | 2,700 | 1,100 | 2,700 |
| 2025-03-26 | 2,722 | 2,722 | 2,677 | 2,680 | 400 | 2,680 |
| 2025-03-25 | 2,675 | 2,712 | 2,675 | 2,677 | 1,600 | 2,677 |
| 2025-03-24 | 2,665 | 2,694 | 2,660 | 2,675 | 1,200 | 2,675 |
| 2025-03-21 | 2,669 | 2,679 | 2,669 | 2,679 | 1,800 | 2,679 |
| 2025-03-19 | 2,660 | 2,690 | 2,653 | 2,669 | 3,200 | 2,669 |
| 2025-03-18 | 2,753 | 2,764 | 2,690 | 2,690 | 3,900 | 2,690 |
| 2025-03-17 | 2,726 | 2,771 | 2,703 | 2,703 | 11,600 | 2,703 |
| 2025-03-14 | 2,725 | 2,735 | 2,710 | 2,720 | 6,200 | 2,720 |
| 2025-03-13 | 2,724 | 2,724 | 2,700 | 2,719 | 5,600 | 2,719 |
| 2025-03-12 | 2,727 | 2,735 | 2,700 | 2,704 | 3,200 | 2,704 |
| 2025-03-11 | 2,662 | 2,735 | 2,662 | 2,700 | 7,000 | 2,700 |
| 2025-03-10 | 2,639 | 2,748 | 2,612 | 2,662 | 8,500 | 2,662 |
| 2025-03-07 | 2,598 | 2,605 | 2,572 | 2,576 | 700 | 2,576 |
| 2025-03-06 | 2,615 | 2,620 | 2,600 | 2,601 | 1,700 | 2,601 |
| 2025-03-05 | 2,641 | 2,641 | 2,590 | 2,600 | 4,300 | 2,600 |
| 2025-03-04 | 2,599 | 2,626 | 2,571 | 2,591 | 4,700 | 2,591 |
| 2025-03-03 | 2,545 | 2,569 | 2,523 | 2,559 | 2,300 | 2,559 |
| 2025-02-28 | 2,552 | 2,555 | 2,511 | 2,511 | 1,600 | 2,511 |
| 2025-02-27 | 2,530 | 2,550 | 2,530 | 2,530 | 1,900 | 2,530 |
| 2025-02-26 | 2,530 | 2,530 | 2,495 | 2,498 | 3,000 | 2,498 |
| 2025-02-25 | 2,500 | 2,522 | 2,491 | 2,500 | 11,500 | 2,500 |
| 2025-02-21 | 2,558 | 2,560 | 2,548 | 2,548 | 1,000 | 2,548 |
| 2025-02-20 | 2,596 | 2,596 | 2,535 | 2,548 | 5,400 | 2,548 |
| 2025-02-19 | 2,604 | 2,637 | 2,581 | 2,596 | 4,100 | 2,596 |
| 2025-02-18 | 2,600 | 2,650 | 2,587 | 2,604 | 3,100 | 2,604 |
| 2025-02-17 | 2,643 | 2,650 | 2,600 | 2,600 | 4,300 | 2,600 |
| 2025-02-14 | 2,635 | 2,641 | 2,634 | 2,634 | 1,300 | 2,634 |
| 2025-02-13 | 2,635 | 2,653 | 2,635 | 2,635 | 2,200 | 2,635 |
| 2025-02-12 | 2,655 | 2,697 | 2,632 | 2,635 | 2,600 | 2,635 |
| 2025-02-10 | 2,639 | 2,699 | 2,631 | 2,655 | 2,300 | 2,655 |
| 2025-02-07 | 2,662 | 2,668 | 2,620 | 2,631 | 2,000 | 2,631 |
| 2025-02-06 | 2,621 | 2,622 | 2,612 | 2,612 | 2,400 | 2,612 |
| 2025-02-05 | 2,687 | 2,687 | 2,621 | 2,621 | 16,900 | 2,621 |
| 2025-02-04 | 2,708 | 2,708 | 2,640 | 2,640 | 3,200 | 2,640 |
| 2025-02-03 | 2,630 | 2,659 | 2,620 | 2,659 | 3,800 | 2,659 |
| 2025-01-31 | 2,675 | 2,680 | 2,626 | 2,626 | 2,500 | 2,626 |
| 2025-01-30 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 2,630 |
| 2025-01-29 | 2,650 | 2,651 | 2,630 | 2,630 | 4,800 | 2,630 |
| 2025-01-28 | 2,640 | 2,649 | 2,630 | 2,640 | 800 | 2,640 |
| 2025-01-27 | 2,641 | 2,641 | 2,639 | 2,640 | 500 | 2,640 |
| 2025-01-24 | - | - | - | 2,645 | - | 2,645 |
| 2025-01-23 | 2,610 | 2,645 | 2,610 | 2,645 | 3,200 | 2,645 |
| 2025-01-22 | 2,601 | 2,601 | 2,601 | 2,601 | 200 | 2,601 |
| 2025-01-21 | - | - | - | 2,606 | - | 2,606 |
| 2025-01-20 | 2,601 | 2,650 | 2,601 | 2,606 | 700 | 2,606 |
| 2025-01-17 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2025-01-16 | 2,660 | 2,660 | 2,592 | 2,592 | 1,600 | 2,592 |
| 2025-01-15 | 2,717 | 2,717 | 2,595 | 2,595 | 5,900 | 2,595 |
| 2025-01-14 | 2,611 | 2,640 | 2,611 | 2,617 | 700 | 2,617 |
| 2025-01-10 | 2,610 | 2,611 | 2,610 | 2,611 | 300 | 2,611 |
| 2025-01-09 | 2,636 | 2,636 | 2,601 | 2,601 | 800 | 2,601 |
| 2025-01-08 | 2,703 | 2,703 | 2,590 | 2,616 | 6,500 | 2,616 |
| 2025-01-07 | 2,707 | 2,707 | 2,687 | 2,703 | 500 | 2,703 |
| 2025-01-06 | 2,700 | 2,710 | 2,683 | 2,686 | 1,200 | 2,686 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株