1. HOME >
  2. 株価時系列 >
  3. 7749 >
  4. 2019年

7749 メディキット(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,9607,1706,9407,0606,1003,530
2019-12-276,9906,9906,9006,9003,7003,450
2019-12-266,9407,0006,9106,9304,4003,465
2019-12-256,9207,0006,8806,9205,7003,460
2019-12-246,9206,9206,8806,9002,4003,450
2019-12-236,9406,9806,9106,9603,4003,480
2019-12-206,9806,9806,9206,9401,6003,470
2019-12-196,9406,9706,8706,9402,2003,470
2019-12-186,9506,9606,9206,9402,4003,470
2019-12-176,9707,0106,8406,92011,2003,460
2019-12-167,0007,0006,9506,9702,9003,485
2019-12-137,0407,1207,0207,0207,8003,510
2019-12-127,1407,1607,1107,1106,4003,555
2019-12-117,0907,1407,0507,1004,7003,550
2019-12-107,0707,1707,0007,0806,7003,540
2019-12-097,0507,0607,0107,0401,2003,520
2019-12-067,0407,0607,0207,0204,3003,510
2019-12-057,0007,0506,9907,0106,2003,505
2019-12-046,9907,0406,9807,00010,2003,500
2019-12-037,0507,0506,9907,0002,3003,500
2019-12-026,9807,0506,9807,0302,5003,515
2019-11-296,9507,0406,9407,0005,8003,500
2019-11-286,9706,9906,9406,9904,5003,495
2019-11-277,0007,0206,9006,9909,5003,495
2019-11-267,0507,0706,9906,9908,6003,495
2019-11-256,8007,0206,7907,02028,2003,510
2019-11-226,7506,7906,7106,75013,4003,375
2019-11-216,6906,7706,6706,71042,1003,355
2019-11-207,0007,1006,8606,86010,3003,430
2019-11-197,3807,3807,0607,1403,7003,570
2019-11-187,3507,4007,2207,2603,3003,630
2019-11-157,1807,3507,1307,3503,8003,675
2019-11-146,9707,1906,9707,1202,9003,560
2019-11-137,2507,2507,1307,2303,9003,615
2019-11-127,1307,2407,1207,2405,7003,620
2019-11-117,0807,1307,0307,0701,8003,535
2019-11-087,0907,1107,0607,0601,7003,530
2019-11-077,0807,0807,0207,0201,8003,510
2019-11-067,1307,1306,9507,0002,6003,500
2019-11-057,1507,2407,0607,1304,4003,565
2019-11-016,8607,4106,8407,0004,9003,500
2019-10-316,7006,8806,7006,8509,4003,425
2019-10-306,6206,6606,6206,6601,5003,330
2019-10-296,7706,7706,6706,6903,3003,345
2019-10-286,7206,8506,7006,7105,7003,355
2019-10-256,6706,6806,5706,6801,2003,340
2019-10-246,5906,6206,5806,6209003,310
2019-10-236,7006,7006,4406,4904,3003,245
2019-10-216,6806,7006,6806,7004003,350
2019-10-186,6906,6906,6906,6902003,345
2019-10-176,7106,7606,6106,6102,6003,305
2019-10-166,7506,7506,7006,7104,0003,355
2019-10-156,6606,7606,6206,7101,0003,355
2019-10-116,6506,7006,6306,6509003,325
2019-10-106,6406,7006,6406,6501,8003,325
2019-10-096,7206,7206,6406,7001,7003,350
2019-10-086,7506,7606,7106,7203,2003,360
2019-10-076,8406,8706,8006,8008003,400
2019-10-046,8506,8506,7906,80019,0003,400
2019-10-036,8006,9906,6406,80011,1003,400
2019-10-026,9406,9406,8906,8908003,445
2019-10-016,9106,9506,8906,8902,1003,445
2019-09-306,9207,0006,9006,9203,0003,460
2019-09-276,9306,9506,9206,9202,3003,460
2019-09-266,9306,9606,9006,9305,5003,465
2019-09-256,9706,9906,9306,9306,7003,465
2019-09-246,9407,0106,9406,9503,5003,475
2019-09-207,0407,0906,7206,9409,1003,470
2019-09-197,0507,0807,0407,0402,7003,520
2019-09-187,0807,1907,0507,0502,2003,525
2019-09-177,1007,2307,0307,0503,9003,525
2019-09-137,4007,4407,1007,1005,6003,550
2019-09-126,9807,6806,9407,33016,5003,665
2019-09-116,8906,9706,8906,9703,0003,485
2019-09-106,9407,0006,8906,8907,4003,445
2019-09-096,9006,9906,8206,9008,2003,450
2019-09-067,0007,0006,7906,86010,2003,430
2019-09-056,8506,9906,8306,9406,8003,470
2019-09-046,7406,8406,7406,8305003,415
2019-09-036,7106,7306,6306,7307,5003,365
2019-09-026,7606,7606,6406,6507,6003,325
2019-08-306,8606,8606,6506,6605,8003,330
2019-08-296,9006,9506,8506,8607003,430
2019-08-286,9906,9906,8306,8703,0003,435
2019-08-276,9207,0506,9007,0005,6003,500
2019-08-266,6907,0906,6906,8406,4003,420
2019-08-236,7306,7506,6806,74014,0003,370
2019-08-226,7006,7706,6806,7303,3003,365
2019-08-216,6406,6406,5906,6404003,320
2019-08-206,5606,7106,5606,6401,2003,320
2019-08-196,5006,6706,5006,6606,5003,330
2019-08-166,3806,4206,3806,4201,4003,210
2019-08-156,3406,3406,2806,3401,2003,170
2019-08-146,3506,4006,3106,3806,5003,190
2019-08-136,2006,3806,2006,3204,4003,160
2019-08-096,0806,1306,0706,1308003,065
2019-08-086,0806,0806,0606,0603,0003,030
2019-08-076,0806,1106,0706,0801,4003,040
2019-08-066,0706,1006,0606,0701,4003,035
2019-08-056,1506,1506,0706,0702,6003,035
2019-08-026,0906,0906,0506,0601,9003,030
2019-08-016,0806,0906,0506,0906003,045
2019-07-316,1006,1006,0906,0901,7003,045
2019-07-306,1106,1106,0706,0702003,035
2019-07-296,1206,1506,1006,1002,9003,050
2019-07-266,0906,1406,0906,0908003,045
2019-07-256,1406,1406,0606,0601,1003,030
2019-07-246,1006,1206,1006,1005003,050
2019-07-236,1506,1506,0906,1008,9003,050
2019-07-226,0906,1306,0906,1306003,065
2019-07-196,1006,1006,0906,0903003,045
2019-07-186,0806,1106,0706,0803,8003,040
2019-07-176,1006,1006,0706,1007003,050
2019-07-166,1906,1906,0506,1004,5003,050
2019-07-126,0506,0906,0106,0906003,045
2019-07-116,0906,0906,0506,0506003,025
2019-07-106,1006,1006,0506,0901,7003,045
2019-07-096,0506,0906,0206,0902,3003,045
2019-07-086,0306,0506,0006,0501,6003,025
2019-07-056,0306,0506,0006,0006,5003,000
2019-07-045,9206,0305,9206,0301,5003,015
2019-07-035,9505,9505,9405,9506002,975
2019-07-025,9305,9505,9005,9002,5002,950
2019-07-015,9405,9705,9205,9302,0002,965
2019-06-286,0006,0005,9205,9202,2002,960
2019-06-275,8506,0105,8506,0001,4003,000
2019-06-265,9105,9105,9105,9105002,955
2019-06-255,9005,9505,9005,9502002,975
2019-06-245,8505,9005,8505,9004002,950
2019-06-215,8505,8805,8405,8503,3002,925
2019-06-205,8005,8105,7905,7902,0002,895
2019-06-195,7605,8605,7605,7908,6002,895
2019-06-185,8005,8205,7605,7604,6002,880
2019-06-175,8505,8505,8205,8201,9002,910
2019-06-145,8705,8705,8005,8004,6002,900
2019-06-135,8105,8505,7905,7902,6002,895
2019-06-125,8505,8505,8505,8501,1002,925
2019-06-115,8505,8705,7005,8304,9002,915
2019-06-105,8505,9005,8205,8202,2002,910
2019-06-075,8505,9505,8505,9006,2002,950
2019-06-065,8405,9005,8405,9005,1002,950
2019-06-055,8605,8705,8005,8303,2002,915
2019-06-045,8505,8505,8405,8408002,920
2019-06-035,8005,8505,8005,8003,6002,900
2019-05-315,8605,9105,8605,8608002,930
2019-05-305,8505,9105,8505,8601,0002,930
2019-05-295,8905,9005,8605,8601,6002,930
2019-05-285,8605,9805,8505,8509002,925
2019-05-275,8705,9205,7905,9003,1002,950
2019-05-245,8005,8905,8005,8902002,945
2019-05-235,8705,9005,8305,8902,1002,945
2019-05-225,9806,0005,9105,9404,9002,970
2019-05-215,9206,0105,9105,9808,9002,990
2019-05-205,9105,9805,9005,9302,9002,965
2019-05-175,8005,8905,7405,8105,7002,905
2019-05-165,8105,9005,7505,8009,3002,900
2019-05-155,7605,7905,7505,7903,1002,895
2019-05-145,7505,7605,7505,7601,2002,880
2019-05-135,7505,7605,7005,7603,3002,880
2019-05-105,7005,7005,6905,7006002,850
2019-05-095,7005,7005,6905,7003,5002,850
2019-05-085,6705,6705,6605,6603002,830
2019-05-075,6905,6905,6305,6502,1002,825
2019-04-265,4805,6905,4805,6906002,845
2019-04-255,4305,4405,3705,3802,5002,690
2019-04-245,4005,4505,3505,3505,1002,675
2019-04-235,4105,4205,3605,3602,0002,680
2019-04-225,4005,4505,4005,4001,9002,700
2019-04-195,3105,4005,3005,3202,9002,660
2019-04-185,3205,3205,3105,3102002,655
2019-04-175,4005,4005,3305,3301,0002,665
2019-04-165,3705,4005,3005,4005,6002,700
2019-04-155,3705,3805,3705,3807002,690
2019-04-125,4005,4505,3605,3601,8002,680
2019-04-115,4505,4805,4105,4106002,705
2019-04-105,4505,4705,4505,4706002,735
2019-04-095,4105,4505,3005,4501,5002,725
2019-04-08---5,470-2,735
2019-04-055,4305,5305,4305,4706002,735
2019-04-045,5005,5005,3705,5001,1002,750
2019-04-035,5005,5605,4705,4709002,735
2019-04-025,4805,5205,4105,45011,6002,725
2019-04-015,5005,5005,4005,4005002,700
2019-03-295,6005,6105,5005,5003,6002,750
2019-03-28---5,700-2,850
2019-03-275,6005,7005,6005,7007002,850
2019-03-265,6505,6605,6505,6606002,830
2019-03-255,5505,6705,5505,6708002,835
2019-03-225,5405,6205,5405,5501,9002,775
2019-03-205,4005,8105,4005,5903,9002,795
2019-03-19---5,400-2,700
2019-03-185,4005,4505,3605,4006,4002,700
2019-03-155,3805,4205,3505,3603,0002,680
2019-03-145,3705,4505,3405,3805,5002,690
2019-03-135,4005,4705,3405,3705,2002,685
2019-03-125,4005,4505,3505,3603,2002,680
2019-03-115,4505,4505,2705,3803,4002,690
2019-03-085,4705,5305,4705,5302002,765
2019-03-07---5,540-2,770
2019-03-06---5,540-2,770
2019-03-055,5905,5905,5405,5407002,770
2019-03-045,5605,5605,5005,5407002,770
2019-03-01---5,560-2,780
2019-02-285,6005,6005,5505,5606002,780
2019-02-27---5,600-2,800
2019-02-265,6005,6005,6005,6001002,800
2019-02-255,5905,6005,5605,5607002,780
2019-02-225,6305,6305,5305,5308002,765
2019-02-215,6505,6505,6005,6301,5002,815
2019-02-205,6205,7005,6205,6502,0002,825
2019-02-195,7105,7405,6705,6704002,835
2019-02-185,6705,6705,6705,6701002,835
2019-02-155,6505,7305,6505,6501,1002,825
2019-02-145,6805,7705,6505,6503,1002,825
2019-02-13---5,780-2,890
2019-02-125,8405,8405,7505,7809002,890
2019-02-085,7005,7305,6605,7004002,850
2019-02-075,6205,7605,6005,7601,1002,880
2019-02-065,5505,5505,5305,5304002,765
2019-02-055,5505,5505,5505,5506002,775
2019-02-045,6505,6605,5205,5201,5002,760
2019-02-015,5405,6505,5005,6501,3002,825
2019-01-315,5505,6005,5005,5001,0002,750
2019-01-305,5305,5405,4605,5408002,770
2019-01-295,5005,5005,4705,4903002,745
2019-01-285,5005,5005,4505,4505002,725
2019-01-255,5405,6305,5005,5002,2002,750
2019-01-245,5505,5505,4005,4601,6002,730
2019-01-235,5505,5505,5005,5501,8002,775
2019-01-225,5505,5605,5405,5507002,775
2019-01-21---5,600-2,800
2019-01-18---5,600-2,800
2019-01-17---5,600-2,800
2019-01-165,5505,6005,5505,6005002,800
2019-01-155,5005,7405,5005,5103,4002,755
2019-01-115,4305,4305,4305,4303002,715
2019-01-105,4005,5005,4005,4001,1002,700
2019-01-09---5,520-2,760
2019-01-085,5605,5805,4705,5209002,760
2019-01-075,5705,5805,5605,5605002,780
2019-01-045,5505,5505,5305,5408002,770

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