7775 大研医器(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 500 | 502 | 500 | 500 | 25,100 | 500 |
| 2025-02-04 | 504 | 504 | 500 | 500 | 12,100 | 500 |
| 2025-02-03 | 501 | 504 | 499 | 502 | 73,000 | 502 |
| 2025-01-31 | 505 | 505 | 501 | 504 | 47,000 | 504 |
| 2025-01-30 | 507 | 507 | 494 | 494 | 323,200 | 494 |
| 2025-01-29 | 510 | 510 | 507 | 507 | 33,700 | 507 |
| 2025-01-28 | 507 | 511 | 507 | 510 | 23,500 | 510 |
| 2025-01-27 | 514 | 514 | 505 | 508 | 36,200 | 508 |
| 2025-01-24 | 508 | 513 | 505 | 513 | 23,400 | 513 |
| 2025-01-23 | 505 | 508 | 504 | 508 | 17,700 | 508 |
| 2025-01-22 | 501 | 505 | 501 | 503 | 17,500 | 503 |
| 2025-01-21 | 503 | 503 | 500 | 501 | 21,200 | 501 |
| 2025-01-20 | 500 | 504 | 500 | 503 | 23,800 | 503 |
| 2025-01-17 | 502 | 506 | 500 | 500 | 40,500 | 500 |
| 2025-01-16 | 509 | 509 | 504 | 504 | 28,100 | 504 |
| 2025-01-15 | 511 | 512 | 507 | 510 | 40,100 | 510 |
| 2025-01-14 | 518 | 518 | 510 | 511 | 36,800 | 511 |
| 2025-01-10 | 517 | 518 | 514 | 518 | 23,900 | 518 |
| 2025-01-09 | 517 | 518 | 515 | 516 | 35,500 | 516 |
| 2025-01-08 | 518 | 521 | 517 | 517 | 23,100 | 517 |
| 2025-01-07 | 523 | 524 | 519 | 521 | 12,300 | 521 |
| 2025-01-06 | 522 | 524 | 518 | 521 | 22,500 | 521 |
分割・併合履歴 ： [2014-11-13]1株→2株 [2013-06-26]1株→2株 [2009-09-25]1株→2株