7749 メディキット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,916 | 2,916 | 2,881 | 2,882 | 1,000 | 2,882 |
| 2024-04-22 | 2,950 | 2,950 | 2,925 | 2,925 | 1,000 | 2,925 |
| 2024-04-19 | 2,980 | 2,980 | 2,930 | 2,960 | 500 | 2,960 |
| 2024-04-18 | - | - | - | 2,930 | - | 2,930 |
| 2024-04-17 | 2,930 | 2,950 | 2,930 | 2,930 | 1,500 | 2,930 |
| 2024-04-16 | 2,930 | 2,939 | 2,930 | 2,930 | 500 | 2,930 |
| 2024-04-15 | 2,900 | 2,927 | 2,900 | 2,905 | 1,700 | 2,905 |
| 2024-04-12 | 2,930 | 2,948 | 2,882 | 2,900 | 4,400 | 2,900 |
| 2024-04-11 | 2,930 | 2,930 | 2,881 | 2,909 | 7,500 | 2,909 |
| 2024-04-10 | 2,930 | 2,930 | 2,904 | 2,909 | 3,000 | 2,909 |
| 2024-04-09 | 2,900 | 2,904 | 2,889 | 2,904 | 2,700 | 2,904 |
| 2024-04-08 | 2,939 | 2,958 | 2,861 | 2,877 | 9,900 | 2,877 |
| 2024-04-05 | 2,953 | 2,970 | 2,914 | 2,939 | 4,000 | 2,939 |
| 2024-04-04 | 3,025 | 3,025 | 2,987 | 2,993 | 1,500 | 2,993 |
| 2024-04-03 | 3,020 | 3,030 | 3,005 | 3,025 | 5,000 | 3,025 |
| 2024-04-02 | 3,030 | 3,030 | 3,005 | 3,015 | 2,500 | 3,015 |
| 2024-04-01 | 3,000 | 3,045 | 2,976 | 2,977 | 900 | 2,977 |
| 2024-03-29 | 3,050 | 3,050 | 3,000 | 3,000 | 1,800 | 3,000 |
| 2024-03-28 | 3,060 | 3,060 | 2,932 | 3,005 | 7,500 | 3,005 |
| 2024-03-27 | 3,090 | 3,090 | 3,080 | 3,080 | 600 | 3,080 |
| 2024-03-26 | 3,075 | 3,090 | 3,075 | 3,090 | 300 | 3,090 |
| 2024-03-25 | 3,045 | 3,070 | 3,045 | 3,065 | 1,700 | 3,065 |
| 2024-03-22 | 3,045 | 3,045 | 3,010 | 3,025 | 2,700 | 3,025 |
| 2024-03-21 | 3,050 | 3,050 | 3,005 | 3,030 | 1,800 | 3,030 |
| 2024-03-19 | 3,050 | 3,055 | 3,050 | 3,050 | 500 | 3,050 |
| 2024-03-18 | 3,065 | 3,065 | 3,010 | 3,030 | 1,300 | 3,030 |
| 2024-03-15 | 3,030 | 3,065 | 3,030 | 3,065 | 300 | 3,065 |
| 2024-03-14 | - | - | - | 2,993 | - | 2,993 |
| 2024-03-13 | - | - | - | 2,993 | - | 2,993 |
| 2024-03-12 | 2,992 | 2,993 | 2,992 | 2,993 | 600 | 2,993 |
| 2024-03-11 | 3,040 | 3,040 | 3,040 | 3,040 | 1,100 | 3,040 |
| 2024-03-08 | 3,040 | 3,085 | 3,040 | 3,085 | 3,300 | 3,085 |
| 2024-03-07 | 3,100 | 3,100 | 3,060 | 3,065 | 4,000 | 3,065 |
| 2024-03-06 | 3,085 | 3,095 | 3,040 | 3,060 | 2,700 | 3,060 |
| 2024-03-05 | 3,060 | 3,085 | 3,060 | 3,085 | 900 | 3,085 |
| 2024-03-04 | 3,050 | 3,060 | 3,010 | 3,060 | 2,800 | 3,060 |
| 2024-03-01 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2024-02-29 | 3,050 | 3,050 | 3,040 | 3,050 | 900 | 3,050 |
| 2024-02-28 | 3,030 | 3,030 | 2,994 | 3,030 | 900 | 3,030 |
| 2024-02-27 | 3,005 | 3,010 | 2,997 | 2,997 | 600 | 2,997 |
| 2024-02-26 | 3,050 | 3,050 | 2,959 | 3,025 | 39,200 | 3,025 |
| 2024-02-22 | 2,979 | 3,000 | 2,853 | 2,981 | 3,200 | 2,981 |
| 2024-02-21 | 3,050 | 3,050 | 2,987 | 2,995 | 5,500 | 2,995 |
| 2024-02-20 | 3,035 | 3,040 | 2,981 | 3,005 | 3,700 | 3,005 |
| 2024-02-19 | 3,050 | 3,055 | 3,050 | 3,050 | 14,900 | 3,050 |
| 2024-02-16 | 2,981 | 3,060 | 2,981 | 3,025 | 13,400 | 3,025 |
| 2024-02-15 | 3,045 | 3,085 | 3,010 | 3,010 | 1,500 | 3,010 |
| 2024-02-14 | 3,005 | 3,050 | 2,976 | 3,030 | 1,500 | 3,030 |
| 2024-02-13 | 3,095 | 3,095 | 3,045 | 3,075 | 1,400 | 3,075 |
| 2024-02-09 | 3,060 | 3,120 | 3,030 | 3,095 | 4,300 | 3,095 |
| 2024-02-08 | 3,030 | 3,095 | 3,030 | 3,060 | 2,300 | 3,060 |
| 2024-02-07 | 3,000 | 3,030 | 3,000 | 3,030 | 400 | 3,030 |
| 2024-02-06 | 2,978 | 2,978 | 2,978 | 2,978 | 100 | 2,978 |
| 2024-02-05 | 3,035 | 3,040 | 3,025 | 3,040 | 2,500 | 3,040 |
| 2024-02-02 | 2,975 | 3,015 | 2,975 | 3,015 | 800 | 3,015 |
| 2024-02-01 | 2,990 | 3,040 | 2,990 | 2,996 | 1,500 | 2,996 |
| 2024-01-31 | 3,025 | 3,055 | 3,010 | 3,010 | 800 | 3,010 |
| 2024-01-30 | 2,992 | 2,992 | 2,992 | 2,992 | 100 | 2,992 |
| 2024-01-29 | 3,050 | 3,070 | 3,050 | 3,060 | 1,700 | 3,060 |
| 2024-01-26 | 3,000 | 3,000 | 2,980 | 2,980 | 200 | 2,980 |
| 2024-01-25 | 3,030 | 3,045 | 2,996 | 3,020 | 500 | 3,020 |
| 2024-01-24 | 3,060 | 3,070 | 3,020 | 3,055 | 1,500 | 3,055 |
| 2024-01-23 | 3,025 | 3,115 | 3,025 | 3,115 | 3,100 | 3,115 |
| 2024-01-22 | 3,050 | 3,095 | 3,050 | 3,095 | 400 | 3,095 |
| 2024-01-19 | 3,100 | 3,115 | 3,095 | 3,095 | 1,000 | 3,095 |
| 2024-01-18 | 3,075 | 3,100 | 3,075 | 3,100 | 1,800 | 3,100 |
| 2024-01-17 | 3,075 | 3,085 | 3,075 | 3,075 | 800 | 3,075 |
| 2024-01-16 | 3,070 | 3,090 | 3,055 | 3,055 | 1,800 | 3,055 |
| 2024-01-15 | 3,080 | 3,100 | 3,055 | 3,095 | 4,300 | 3,095 |
| 2024-01-12 | 3,050 | 3,055 | 3,000 | 3,050 | 2,600 | 3,050 |
| 2024-01-11 | 2,998 | 3,080 | 2,998 | 3,080 | 4,900 | 3,080 |
| 2024-01-10 | 3,005 | 3,015 | 2,997 | 3,015 | 1,200 | 3,015 |
| 2024-01-09 | 3,015 | 3,030 | 2,950 | 3,020 | 1,500 | 3,020 |
| 2024-01-05 | 3,015 | 3,030 | 2,998 | 3,015 | 4,200 | 3,015 |
| 2024-01-04 | 2,903 | 3,035 | 2,903 | 3,035 | 2,200 | 3,035 |
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
