7749 メディキット(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,947	2,947	2,901	2,901	300	2,901
2023-12-28	2,950	2,950	2,947	2,947	700	2,947
2023-12-27	3,010	3,065	2,930	2,970	2,900	2,970
2023-12-26	2,930	2,930	2,930	2,930	100	2,930
2023-12-25	3,080	3,080	3,025	3,070	1,600	3,070
2023-12-22	3,055	3,080	3,045	3,065	2,200	3,065
2023-12-21	3,045	3,070	3,040	3,055	800	3,055
2023-12-20	3,045	3,075	3,025	3,045	3,700	3,045
2023-12-19	2,979	3,095	2,979	3,070	5,100	3,070
2023-12-18	2,950	2,970	2,942	2,969	2,300	2,969
2023-12-15	2,953	2,959	2,927	2,950	8,300	2,950
2023-12-14	2,929	2,972	2,929	2,955	6,400	2,955
2023-12-13	2,800	2,980	2,770	2,927	12,700	2,927
2023-12-12	2,767	2,797	2,750	2,797	3,200	2,797
2023-12-11	2,723	2,765	2,695	2,727	2,900	2,727
2023-12-08	2,768	2,768	2,706	2,724	7,600	2,724
2023-12-07	2,715	2,790	2,713	2,768	5,800	2,768
2023-12-06	2,765	2,794	2,693	2,747	17,800	2,747
2023-12-05	2,660	2,670	2,655	2,665	3,700	2,665
2023-12-04	2,640	2,675	2,637	2,660	4,500	2,660
2023-12-01	2,631	2,647	2,628	2,637	1,400	2,637
2023-11-30	2,650	2,669	2,650	2,669	3,000	2,669
2023-11-29	2,627	2,634	2,625	2,634	2,200	2,634
2023-11-28	2,626	2,637	2,626	2,637	800	2,637
2023-11-27	2,641	2,700	2,600	2,627	16,600	2,627
2023-11-24	2,643	2,657	2,641	2,641	1,000	2,641
2023-11-22	2,650	2,690	2,641	2,682	2,100	2,682
2023-11-21	2,645	2,668	2,645	2,661	400	2,661
2023-11-20	2,670	2,670	2,640	2,657	400	2,657
2023-11-17	2,648	2,657	2,640	2,640	1,300	2,640
2023-11-16	2,640	2,689	2,640	2,689	2,900	2,689
2023-11-15	2,640	2,690	2,640	2,658	2,900	2,658
2023-11-14	2,644	2,662	2,640	2,642	1,800	2,642
2023-11-13	2,628	2,655	2,628	2,644	3,000	2,644
2023-11-10	-	-	-	2,640	-	2,640
2023-11-09	-	-	-	2,640	-	2,640
2023-11-08	2,639	2,650	2,639	2,640	800	2,640
2023-11-07	2,678	2,678	2,656	2,656	300	2,656
2023-11-06	2,700	2,700	2,655	2,679	2,300	2,679
2023-11-02	2,748	2,748	2,700	2,718	2,700	2,718
2023-11-01	2,700	2,718	2,700	2,717	16,500	2,717
2023-10-31	2,628	2,679	2,622	2,679	700	2,679
2023-10-30	2,710	2,710	2,578	2,578	3,300	2,578
2023-10-27	2,700	2,720	2,700	2,710	5,300	2,710
2023-10-26	2,722	2,753	2,700	2,700	6,300	2,700
2023-10-25	2,717	2,719	2,705	2,705	6,700	2,705
2023-10-24	2,740	2,776	2,645	2,717	26,400	2,717
2023-10-23	2,750	2,761	2,721	2,740	6,100	2,740
2023-10-20	2,798	2,798	2,750	2,758	7,100	2,758
2023-10-19	2,790	2,800	2,758	2,769	800	2,769
2023-10-18	2,808	2,817	2,790	2,795	1,900	2,795
2023-10-17	2,800	2,849	2,756	2,807	7,900	2,807
2023-10-16	2,780	2,825	2,752	2,781	2,700	2,781
2023-10-13	2,788	2,828	2,755	2,795	2,500	2,795
2023-10-12	2,788	2,789	2,721	2,789	1,900	2,789
2023-10-11	2,790	2,790	2,752	2,783	3,600	2,783
2023-10-10	2,744	2,791	2,700	2,751	5,700	2,751
2023-10-06	2,732	2,739	2,729	2,733	600	2,733
2023-10-05	2,748	2,749	2,675	2,740	5,000	2,740
2023-10-04	2,670	2,731	2,670	2,718	4,600	2,718
2023-10-03	2,732	2,762	2,690	2,719	4,900	2,719
2023-10-02	2,653	2,729	2,635	2,729	4,600	2,729
2023-09-29	2,631	2,673	2,630	2,673	500	2,673
2023-09-28	2,657	2,674	2,611	2,674	2,100	2,674
2023-09-27	2,649	2,674	2,631	2,674	300	2,674
2023-09-26	2,631	2,644	2,630	2,636	1,300	2,636
2023-09-25	2,640	2,653	2,630	2,631	2,300	2,631
2023-09-22	2,690	2,690	2,663	2,671	500	2,671
2023-09-21	2,680	2,701	2,650	2,693	4,800	2,693
2023-09-20	2,702	2,702	2,689	2,700	400	2,700
2023-09-19	2,705	2,705	2,686	2,702	500	2,702
2023-09-15	2,679	2,719	2,679	2,679	800	2,679
2023-09-14	2,650	2,724	2,650	2,724	1,400	2,724
2023-09-13	2,622	2,679	2,622	2,679	1,200	2,679
2023-09-12	2,640	2,640	2,620	2,639	1,300	2,639
2023-09-11	2,678	2,687	2,640	2,640	1,500	2,640
2023-09-08	2,650	2,660	2,650	2,659	1,700	2,659
2023-09-07	2,645	2,650	2,645	2,650	500	2,650
2023-09-06	2,630	2,700	2,625	2,650	17,900	2,650
2023-09-05	2,642	2,665	2,625	2,625	5,800	2,625
2023-09-04	2,686	2,686	2,651	2,684	2,300	2,684
2023-09-01	-	-	-	2,687	-	2,687
2023-08-31	2,621	2,687	2,620	2,687	5,700	2,687
2023-08-30	2,620	2,620	2,615	2,615	600	2,615
2023-08-29	2,623	2,630	2,615	2,620	2,600	2,620
2023-08-28	2,623	2,634	2,623	2,623	3,800	2,623
2023-08-25	2,599	2,640	2,599	2,623	2,900	2,623
2023-08-24	2,600	2,600	2,600	2,600	800	2,600
2023-08-23	2,605	2,605	2,570	2,597	2,000	2,597
2023-08-22	2,639	2,660	2,600	2,605	2,900	2,605
2023-08-21	2,640	2,640	2,600	2,610	1,600	2,610
2023-08-18	2,640	2,640	2,640	2,640	1,800	2,640
2023-08-17	2,640	2,650	2,640	2,640	300	2,640
2023-08-16	2,641	2,650	2,641	2,650	200	2,650
2023-08-15	2,640	2,659	2,640	2,657	900	2,657
2023-08-14	2,650	2,656	2,630	2,640	2,200	2,640
2023-08-10	2,661	2,664	2,651	2,658	2,300	2,658
2023-08-09	2,662	2,695	2,662	2,691	500	2,691
2023-08-08	2,680	2,689	2,668	2,668	600	2,668
2023-08-07	2,713	2,713	2,680	2,680	1,200	2,680
2023-08-04	2,655	2,699	2,605	2,695	5,100	2,695
2023-08-03	2,585	2,650	2,585	2,642	1,100	2,642
2023-08-02	2,575	2,664	2,575	2,615	1,500	2,615
2023-08-01	2,560	2,569	2,521	2,569	600	2,569
2023-07-31	2,525	2,525	2,525	2,525	300	2,525
2023-07-28	2,515	2,525	2,515	2,525	600	2,525
2023-07-27	2,552	2,589	2,543	2,553	2,400	2,553
2023-07-26	2,553	2,599	2,540	2,552	4,300	2,552
2023-07-25	2,551	2,576	2,500	2,574	3,400	2,574
2023-07-24	2,502	2,505	2,500	2,501	700	2,501
2023-07-21	2,500	2,510	2,500	2,502	1,000	2,502
2023-07-20	2,510	2,510	2,500	2,500	500	2,500
2023-07-19	2,524	2,524	2,500	2,510	1,700	2,510
2023-07-18	2,520	2,523	2,480	2,491	3,300	2,491
2023-07-14	2,604	2,654	2,511	2,520	10,400	2,520
2023-07-13	2,586	2,586	2,550	2,560	2,800	2,560
2023-07-12	2,601	2,601	2,580	2,586	2,400	2,586
2023-07-11	2,631	2,633	2,600	2,605	2,400	2,605
2023-07-10	2,669	2,670	2,630	2,631	3,000	2,631
2023-07-07	2,625	2,658	2,625	2,637	4,000	2,637
2023-07-06	2,600	2,687	2,600	2,623	7,500	2,623
2023-07-05	2,632	2,671	2,591	2,591	2,700	2,591
2023-07-04	2,597	2,619	2,580	2,619	1,700	2,619
2023-07-03	2,569	2,583	2,557	2,566	1,300	2,566
2023-06-30	2,532	2,605	2,532	2,574	3,000	2,574
2023-06-29	2,531	2,532	2,531	2,532	300	2,532
2023-06-28	2,547	2,547	2,520	2,531	1,600	2,531
2023-06-27	2,521	2,548	2,521	2,523	800	2,523
2023-06-26	2,521	2,530	2,521	2,526	1,600	2,526
2023-06-23	2,500	2,519	2,500	2,519	500	2,519
2023-06-22	2,470	2,520	2,470	2,517	8,300	2,517
2023-06-21	2,510	2,510	2,472	2,479	1,400	2,479
2023-06-20	2,475	2,518	2,475	2,517	2,500	2,517
2023-06-19	2,513	2,513	2,475	2,475	400	2,475
2023-06-16	2,460	2,465	2,460	2,465	300	2,465
2023-06-15	2,460	2,496	2,460	2,460	800	2,460
2023-06-14	2,456	2,487	2,455	2,460	1,000	2,460
2023-06-13	2,450	2,504	2,450	2,466	900	2,466
2023-06-12	2,435	2,500	2,435	2,450	2,200	2,450
2023-06-09	2,442	2,442	2,435	2,435	800	2,435
2023-06-08	2,450	2,459	2,450	2,459	700	2,459
2023-06-07	2,470	2,489	2,465	2,465	400	2,465
2023-06-06	2,494	2,494	2,494	2,494	100	2,494
2023-06-05	2,494	2,494	2,464	2,471	1,400	2,471
2023-06-02	2,485	2,489	2,436	2,463	8,400	2,463
2023-06-01	2,482	2,483	2,480	2,480	900	2,480
2023-05-31	2,488	2,488	2,480	2,482	2,400	2,482
2023-05-30	2,494	2,494	2,480	2,481	600	2,481
2023-05-29	2,470	2,500	2,465	2,495	6,200	2,495
2023-05-26	2,465	2,481	2,465	2,466	400	2,466
2023-05-25	2,450	2,462	2,440	2,440	1,300	2,440
2023-05-24	2,451	2,472	2,451	2,451	600	2,451
2023-05-23	2,484	2,484	2,436	2,440	3,200	2,440
2023-05-22	2,480	2,495	2,471	2,475	1,400	2,475
2023-05-19	2,480	2,506	2,480	2,506	1,100	2,506
2023-05-18	2,485	2,523	2,480	2,480	3,600	2,480
2023-05-17	2,500	2,523	2,480	2,485	3,300	2,485
2023-05-16	2,480	2,528	2,413	2,502	3,500	2,502
2023-05-15	2,499	2,527	2,451	2,527	900	2,527
2023-05-12	2,485	2,502	2,479	2,502	1,300	2,502
2023-05-11	2,493	2,504	2,465	2,481	1,300	2,481
2023-05-10	2,488	2,491	2,455	2,460	700	2,460
2023-05-09	2,468	2,487	2,445	2,487	1,600	2,487
2023-05-08	2,441	2,469	2,427	2,468	1,600	2,468
2023-05-02	2,430	2,463	2,430	2,441	2,200	2,441
2023-05-01	2,369	2,390	2,369	2,380	900	2,380
2023-04-28	2,370	2,370	2,368	2,368	600	2,368
2023-04-27	2,371	2,371	2,370	2,370	300	2,370
2023-04-26	2,370	2,390	2,370	2,370	700	2,370
2023-04-25	2,375	2,375	2,370	2,370	800	2,370
2023-04-24	2,363	2,399	2,363	2,375	1,100	2,375
2023-04-21	2,380	2,410	2,380	2,381	700	2,381
2023-04-20	2,420	2,420	2,371	2,380	1,500	2,380
2023-04-19	2,422	2,422	2,419	2,420	600	2,420
2023-04-18	2,422	2,451	2,422	2,422	1,000	2,422
2023-04-17	2,444	2,459	2,418	2,422	1,400	2,422
2023-04-14	2,427	2,444	2,427	2,444	500	2,444
2023-04-13	2,431	2,443	2,422	2,427	800	2,427
2023-04-12	2,429	2,475	2,429	2,431	1,000	2,431
2023-04-11	2,430	2,450	2,429	2,429	1,100	2,429
2023-04-10	2,430	2,430	2,426	2,430	500	2,430
2023-04-07	2,430	2,430	2,430	2,430	200	2,430
2023-04-06	2,470	2,470	2,421	2,421	1,000	2,421
2023-04-05	2,492	2,492	2,470	2,470	1,200	2,470
2023-04-04	2,465	2,515	2,465	2,488	700	2,488
2023-04-03	2,443	2,462	2,443	2,445	1,000	2,445
2023-03-31	2,440	2,443	2,440	2,443	200	2,443
2023-03-30	2,439	2,440	2,436	2,440	700	2,440
2023-03-29	2,470	2,470	2,470	2,470	100	2,470
2023-03-28	2,445	2,470	2,445	2,470	500	2,470
2023-03-27	2,438	2,440	2,438	2,440	300	2,440
2023-03-24	-	-	-	2,438	-	2,438
2023-03-23	2,438	2,440	2,438	2,438	600	2,438
2023-03-22	2,440	2,440	2,436	2,436	700	2,436
2023-03-20	2,442	2,442	2,440	2,440	200	2,440
2023-03-17	2,440	2,440	2,440	2,440	200	2,440
2023-03-16	2,460	2,460	2,440	2,440	1,500	2,440
2023-03-15	2,460	2,460	2,460	2,460	200	2,460
2023-03-14	2,466	2,466	2,460	2,460	1,400	2,460
2023-03-13	2,454	2,466	2,426	2,466	900	2,466
2023-03-10	2,475	2,475	2,466	2,466	700	2,466
2023-03-09	2,468	2,495	2,468	2,475	1,200	2,475
2023-03-08	2,468	2,491	2,468	2,480	900	2,480
2023-03-07	2,468	2,468	2,468	2,468	200	2,468
2023-03-06	2,460	2,468	2,460	2,468	400	2,468
2023-03-03	2,455	2,486	2,455	2,460	1,700	2,460
2023-03-02	2,459	2,460	2,418	2,455	3,400	2,455
2023-03-01	2,447	2,459	2,447	2,459	900	2,459
2023-02-28	2,465	2,465	2,447	2,447	2,000	2,447
2023-02-27	2,464	2,500	2,444	2,465	3,800	2,465
2023-02-24	2,465	2,465	2,451	2,464	1,000	2,464
2023-02-22	2,465	2,465	2,460	2,465	400	2,465
2023-02-21	2,470	2,470	2,460	2,465	600	2,465
2023-02-20	2,468	2,469	2,458	2,466	900	2,466
2023-02-17	2,415	2,452	2,415	2,440	1,000	2,440
2023-02-16	2,484	2,484	2,410	2,452	2,000	2,452
2023-02-15	2,520	2,520	2,484	2,484	800	2,484
2023-02-14	2,490	2,505	2,490	2,505	1,000	2,505
2023-02-13	2,456	2,490	2,456	2,490	600	2,490
2023-02-10	2,470	2,470	2,450	2,450	1,700	2,450
2023-02-09	2,488	2,488	2,470	2,470	500	2,470
2023-02-08	2,487	2,495	2,480	2,480	400	2,480
2023-02-07	2,495	2,495	2,385	2,466	3,000	2,466
2023-02-06	2,485	2,489	2,485	2,489	600	2,489
2023-02-03	2,497	2,497	2,485	2,485	1,000	2,485
2023-02-02	2,503	2,529	2,460	2,475	4,900	2,475
2023-02-01	2,513	2,513	2,501	2,503	500	2,503
2023-01-31	-	-	-	2,470	-	2,470
2023-01-30	2,454	2,485	2,454	2,470	1,400	2,470
2023-01-27	2,480	2,495	2,480	2,495	1,000	2,495
2023-01-26	2,500	2,500	2,500	2,500	200	2,500
2023-01-25	2,468	2,547	2,468	2,547	200	2,547
2023-01-24	2,449	2,530	2,449	2,468	900	2,468
2023-01-23	2,461	2,479	2,460	2,460	1,000	2,460
2023-01-20	2,471	2,476	2,455	2,461	3,100	2,461
2023-01-19	2,547	2,547	2,545	2,545	400	2,545
2023-01-18	2,575	2,575	2,547	2,547	1,300	2,547
2023-01-17	2,547	2,547	2,547	2,547	100	2,547
2023-01-16	2,550	2,550	2,547	2,547	700	2,547
2023-01-13	2,600	2,600	2,550	2,550	3,700	2,550
2023-01-12	2,550	2,550	2,550	2,550	100	2,550
2023-01-11	2,560	2,560	2,550	2,550	300	2,550
2023-01-10	2,578	2,589	2,560	2,560	900	2,560
2023-01-06	2,551	2,580	2,551	2,578	700	2,578
2023-01-05	2,600	2,600	2,570	2,570	2,000	2,570
2023-01-04	2,622	2,622	2,573	2,580	600	2,580

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30