7749 メディキット(株) 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
2022-05-192,1712,1902,1552,1891,6002,189
2022-05-182,1982,1982,1802,19411,7002,194
2022-05-172,1822,1962,1822,1941,4002,194
2022-05-162,2082,2102,1882,1902,9002,190
2022-05-132,1992,2352,1952,2061,5002,206
2022-05-122,2362,2362,1412,1999,4002,199
2022-05-112,2512,2542,2362,2362,1002,236
2022-05-102,2712,2762,2342,2647,0002,264
2022-05-092,2732,2892,2722,2771,1002,277
2022-05-062,2972,3092,2822,2991,4002,299
2022-05-022,3102,3102,2892,2982,0002,298
2022-04-282,2862,3052,2692,3058002,305
2022-04-272,3012,3052,3012,3057002,305
2022-04-262,2902,3092,2902,3028002,302
2022-04-252,2942,3072,2802,3023,1002,302
2022-04-222,2792,2952,2702,2941,8002,294
2022-04-212,3012,3422,2812,3072,0002,307
2022-04-202,2982,3292,2982,3011,9002,301
2022-04-192,2722,3292,2722,3291,8002,329
2022-04-182,2682,3142,2552,27219,1002,272
2022-04-152,2912,2912,2622,2762,3002,276
2022-04-142,2662,3132,2662,2804,3002,280
2022-04-132,2882,3202,2662,26612,0002,266
2022-04-122,2732,2922,2662,2884,2002,288
2022-04-112,3532,3532,2722,2732,4002,273
2022-04-082,2682,3462,2442,3469,2002,346
2022-04-072,2702,2782,2382,2447,3002,244
2022-04-062,2962,3252,2702,27011,0002,270
2022-04-052,3602,3602,3002,30210,0002,302
2022-04-042,3282,3492,3092,3162,7002,316
2022-04-012,3602,3612,3242,3286,3002,328
2022-03-312,3452,3592,3282,3281,8002,328
2022-03-302,3302,3572,3302,3453,7002,345
2022-03-292,3252,3702,3252,3463,6002,346
2022-03-282,3412,3752,3222,3293,8002,329
2022-03-252,3412,3582,3402,3413,3002,341
2022-03-242,3602,3852,3302,3442,3002,344
2022-03-232,3462,3802,3462,3632,6002,363
2022-03-222,3992,3992,3212,3463,1002,346
2022-03-182,3112,3872,3112,3701,8002,370
2022-03-172,3142,3502,2832,3106,3002,310
2022-03-162,2812,2992,2622,2624,7002,262
2022-03-152,2602,2862,2422,2807,6002,280
2022-03-142,2742,3072,2342,2606,4002,260
2022-03-112,2922,2922,2332,2749,0002,274
2022-03-102,2752,3302,2752,2924,4002,292
2022-03-092,3252,3252,2702,2708,5002,270
2022-03-082,3712,3712,3242,3247,4002,324
2022-03-072,3912,3912,3502,37212,0002,372
2022-03-042,4482,4482,3892,39116,8002,391
2022-03-032,4552,4552,4162,4388,3002,438
2022-03-022,4552,4632,4242,4556,6002,455
2022-03-012,4512,4682,4362,45610,3002,456
2022-02-282,4472,4632,4332,4518,2002,451
2022-02-252,4352,4502,4352,4472,8002,447
2022-02-242,4342,4462,4262,4345,0002,434
2022-02-222,4482,4672,4342,43410,5002,434
2022-02-212,4342,4672,4342,4504,4002,450
2022-02-182,4492,4632,4342,4346,1002,434
2022-02-172,4462,4712,4332,4496,5002,449
2022-02-162,4422,4592,4222,4225,7002,422
2022-02-152,4492,4742,4422,4425,6002,442
2022-02-142,4792,4982,3192,44929,0002,449
2022-02-102,4882,5202,4712,47910,9002,479
2022-02-092,5092,5992,4632,48711,6002,487
2022-02-082,5102,5222,5102,5224002,522
2022-02-072,5082,5362,5082,5231,0002,523
2022-02-042,5372,5372,5082,5082,7002,508
2022-02-032,5472,5542,5092,5092,2002,509
2022-02-022,5102,5652,5102,5651,9002,565
2022-02-012,5052,5322,5042,5041,9002,504
2022-01-312,4912,5292,4912,5299002,529
2022-01-282,5222,5222,4372,5012,1002,501
2022-01-272,5202,5212,4002,4798,4002,479
2022-01-262,5512,5512,5102,5203,0002,520
2022-01-252,5352,5932,5272,5513,6002,551
2022-01-242,6052,6552,5202,5656,7002,565
2022-01-212,6032,6432,6032,6133,3002,613
2022-01-202,6022,6702,6022,6533,9002,653
2022-01-192,7012,7072,6102,6107,7002,610
2022-01-182,7502,7502,7012,7025,9002,702
2022-01-172,7632,7882,7512,7512,6002,751
2022-01-142,7982,7982,7712,7734,2002,773
2022-01-132,8122,8122,7712,7945,0002,794
2022-01-122,8022,8382,8022,8326,0002,832
2022-01-112,8072,8342,8002,8265,5002,826
2022-01-072,7762,8182,7752,8055,7002,805
2022-01-062,8672,8692,7332,73315,1002,733
2022-01-052,8862,9052,8782,8785,1002,878
2022-01-042,8702,8862,8702,8862,0002,886

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