1. HOME >
  2. 株価時系列 >
  3. 7749 >
  4. 2022年

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
2022-12-302,5712,5972,5712,5724002,572
2022-12-292,5752,5982,5702,5988002,598
2022-12-282,6112,6112,5602,5753,2002,575
2022-12-272,6182,6182,6052,6054002,605
2022-12-262,5812,6042,5802,6031,8002,603
2022-12-232,6402,6402,5802,59512,2002,595
2022-12-222,5752,5752,5392,5401,3002,540
2022-12-212,5802,6002,5412,5551,3002,555
2022-12-202,5972,5972,5802,5808002,580
2022-12-192,5972,5982,5802,5983002,598
2022-12-162,5962,5962,5712,5801,4002,580
2022-12-15---2,612-2,612
2022-12-142,6312,6312,5902,6125002,612
2022-12-132,5832,6052,5822,5901,4002,590
2022-12-122,6452,6452,5782,6143,0002,614
2022-12-092,5802,6102,5502,5658002,565
2022-12-082,5852,5862,5192,5793,1002,579
2022-12-072,5692,6202,5612,5853,0002,585
2022-12-062,5332,5982,5312,5533,9002,553
2022-12-052,4702,5482,4502,5195,6002,519
2022-12-022,4592,4702,4512,4703,1002,470
2022-12-012,4552,4592,4502,4502,2002,450
2022-11-302,3972,4792,3972,4558,5002,455
2022-11-292,3952,3952,3852,3958002,395
2022-11-282,3792,3962,3792,3956,7002,395
2022-11-252,3792,3792,3752,3757002,375
2022-11-242,3592,3782,3592,3781,7002,378
2022-11-222,3482,3562,3352,3393,1002,339
2022-11-212,3532,3532,3372,3481,1002,348
2022-11-182,3602,3792,3592,3593002,359
2022-11-172,3532,3602,3532,3601,0002,360
2022-11-162,3652,3652,3542,3542002,354
2022-11-152,3782,3792,3612,3641,6002,364
2022-11-142,3782,3792,3712,3791,2002,379
2022-11-112,3802,3932,3002,3635,2002,363
2022-11-102,3522,3902,3522,3608,2002,360
2022-11-092,4532,4532,4482,4481,7002,448
2022-11-08---2,454-2,454
2022-11-072,4362,4582,4362,4543,6002,454
2022-11-042,4292,4342,4212,4212,8002,421
2022-11-022,4242,4342,4242,4332,7002,433
2022-11-012,4202,4202,4162,4192,2002,419
2022-10-312,4172,4242,4172,4201,3002,420
2022-10-282,4182,4182,4172,4174002,417
2022-10-272,3702,4882,3702,42014,3002,420
2022-10-262,3752,3752,3702,3706002,370
2022-10-252,3762,3762,3732,3737002,373
2022-10-242,3672,3702,3672,3681,0002,368
2022-10-212,3502,3502,3502,3501002,350
2022-10-202,3472,3482,3472,3482002,348
2022-10-192,3452,3452,3452,3451002,345
2022-10-182,3452,3452,3452,3451002,345
2022-10-172,3772,3772,3432,3438002,343
2022-10-142,3772,3772,3772,3773002,377
2022-10-132,3652,3802,3652,3801,0002,380
2022-10-12---2,362-2,362
2022-10-112,3632,3632,3602,3626002,362
2022-10-072,3582,3872,3552,3855,0002,385
2022-10-062,3602,3602,3582,3584002,358
2022-10-052,3862,3862,3252,3463,0002,346
2022-10-042,3632,3872,3352,3873,4002,387
2022-10-032,3722,3722,3332,3622,4002,362
2022-09-302,3502,3502,3112,3271,9002,327
2022-09-292,3612,3612,2702,3508002,350
2022-09-282,3702,3702,3182,3621,1002,362
2022-09-272,3782,3782,3592,3726002,372
2022-09-262,3562,3862,3072,3785,6002,378
2022-09-222,3462,3562,3342,3567,5002,356
2022-09-212,2972,3152,2972,3156002,315
2022-09-202,3102,3112,3002,3119002,311
2022-09-162,2992,3182,2992,3101,8002,310
2022-09-152,3002,3122,3002,3062,3002,306
2022-09-142,2752,3022,2742,3022,4002,302
2022-09-132,2892,2902,2892,2902002,290
2022-09-122,2802,2852,2802,2804002,280
2022-09-092,2752,2942,2712,2942,6002,294
2022-09-082,2582,2792,2532,2633,5002,263
2022-09-072,2532,2902,2532,2644,3002,264
2022-09-062,2562,2652,2552,2557002,255
2022-09-052,2662,2662,2652,2662,3002,266
2022-09-022,2602,2632,2522,2611,4002,261
2022-09-012,2592,2602,2552,2601,1002,260
2022-08-312,2542,2642,2542,2601,2002,260
2022-08-302,2572,2592,2522,2597002,259
2022-08-292,2532,2572,2532,2575002,257
2022-08-262,2552,2712,2532,2719002,271
2022-08-252,2532,2762,2502,2571,2002,257
2022-08-242,2552,2552,2552,2554002,255
2022-08-232,2512,2562,2512,2551,2002,255
2022-08-222,2522,2692,2522,2691,1002,269
2022-08-192,2572,2582,2562,2571,0002,257
2022-08-182,2592,2692,2592,2698002,269
2022-08-172,2672,2832,2652,2801,9002,280
2022-08-162,2702,2752,2702,2708002,270
2022-08-152,2662,2812,2662,2811,0002,281
2022-08-122,2902,2992,2822,2821,0002,282
2022-08-102,2982,2982,2902,2906002,290
2022-08-092,3012,3012,2982,2988002,298
2022-08-082,3092,3092,3012,3011,3002,301
2022-08-052,3342,3422,2982,3412,7002,341
2022-08-042,3052,3202,2982,3205002,320
2022-08-032,2952,3502,2942,3051,6002,305
2022-08-022,3032,3032,2952,2951,0002,295
2022-08-012,3182,3182,3012,3036002,303
2022-07-292,3302,3332,3302,3331,1002,333
2022-07-282,3302,3352,3292,3332,4002,333
2022-07-272,3332,3362,3302,3351,1002,335
2022-07-262,3602,3602,3302,3361,0002,336
2022-07-252,3522,3602,3402,3603,4002,360
2022-07-222,3112,3112,3012,3029002,302
2022-07-212,3112,3452,3112,3191,9002,319
2022-07-202,2952,3372,2952,3211,5002,321
2022-07-192,3282,3282,2762,2951,1002,295
2022-07-152,3672,3672,3102,3426,3002,342
2022-07-142,2772,2912,2772,2881,8002,288
2022-07-132,2682,2912,2682,2911,3002,291
2022-07-122,2932,3002,2822,2872,3002,287
2022-07-112,2752,3132,2752,3062,6002,306
2022-07-082,2752,2772,2752,2751,0002,275
2022-07-072,3042,3062,2952,2951,4002,295
2022-07-062,2732,3052,2732,3041,3002,304
2022-07-052,2792,2992,2532,2894,3002,289
2022-07-042,2302,2532,2302,2531,8002,253
2022-07-012,2202,2432,2152,2226,0002,222
2022-06-302,2272,2472,2202,2305,5002,230
2022-06-292,2232,2462,2222,2272,8002,227
2022-06-282,2222,2492,2202,2491,9002,249
2022-06-272,2302,2482,2302,2411,4002,241
2022-06-242,2142,2702,2142,2261,5002,226
2022-06-232,2012,2642,2012,2223,6002,222
2022-06-222,2102,2272,2102,2171,3002,217
2022-06-212,2132,2212,2122,2151,4002,215
2022-06-202,2662,2702,2302,2373,1002,237
2022-06-172,2732,2732,2602,2661,2002,266
2022-06-162,2742,3112,2742,2784,8002,278
2022-06-152,3002,3082,2812,2811,7002,281
2022-06-142,3332,3422,2522,3271,8002,327
2022-06-132,3672,3792,3542,3635,2002,363
2022-06-102,3752,3782,3652,3686,7002,368
2022-06-092,3402,3762,3402,3652,4002,365
2022-06-082,3052,3502,3052,3404,8002,340
2022-06-072,3072,3432,3072,3273,0002,327
2022-06-062,2772,3252,2772,3254,3002,325
2022-06-032,2962,3092,2812,3024,2002,302
2022-06-022,2812,2852,2702,2763,4002,276
2022-06-012,2792,3182,2672,3041,7002,304
2022-05-312,2772,2792,2502,2791,4002,279
2022-05-302,2462,3032,2462,2774,8002,277
2022-05-272,1762,2822,1762,24611,1002,246
2022-05-262,1622,2302,1622,2053,7002,205
2022-05-25---2,185-2,185
2022-05-242,1672,1852,1542,1854,2002,185
2022-05-232,1532,1832,1532,1672,0002,167
2022-05-202,1872,1872,1612,1731,8002,173
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