7775 大研医器(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 552 | 552 | 539 | 545 | 62,700 | 545 |
| 2024-04-18 | 550 | 554 | 548 | 551 | 27,800 | 551 |
| 2024-04-17 | 561 | 561 | 551 | 551 | 33,100 | 551 |
| 2024-04-16 | 560 | 564 | 558 | 561 | 64,100 | 561 |
| 2024-04-15 | 552 | 558 | 552 | 556 | 25,800 | 556 |
| 2024-04-12 | 557 | 560 | 555 | 556 | 26,900 | 556 |
| 2024-04-11 | 559 | 559 | 554 | 555 | 35,000 | 555 |
| 2024-04-10 | 554 | 561 | 552 | 560 | 30,500 | 560 |
| 2024-04-09 | 551 | 558 | 551 | 554 | 37,200 | 554 |
| 2024-04-08 | 555 | 555 | 548 | 550 | 35,700 | 550 |
| 2024-04-05 | 552 | 556 | 551 | 553 | 29,900 | 553 |
| 2024-04-04 | 548 | 557 | 547 | 555 | 26,100 | 555 |
| 2024-04-03 | 554 | 554 | 545 | 549 | 30,700 | 549 |
| 2024-04-02 | 555 | 556 | 548 | 552 | 67,900 | 552 |
| 2024-04-01 | 563 | 563 | 554 | 555 | 57,000 | 555 |
| 2024-03-29 | 570 | 570 | 555 | 555 | 84,400 | 555 |
| 2024-03-28 | 566 | 573 | 566 | 568 | 37,900 | 568 |
| 2024-03-27 | 582 | 585 | 578 | 581 | 62,500 | 581 |
| 2024-03-26 | 580 | 581 | 574 | 580 | 46,900 | 580 |
| 2024-03-25 | 575 | 581 | 572 | 579 | 61,900 | 579 |
| 2024-03-22 | 569 | 575 | 566 | 575 | 52,700 | 575 |
| 2024-03-21 | 569 | 569 | 565 | 568 | 40,600 | 568 |
| 2024-03-19 | 559 | 565 | 557 | 565 | 31,900 | 565 |
| 2024-03-18 | 560 | 561 | 554 | 558 | 47,700 | 558 |
| 2024-03-15 | 559 | 560 | 555 | 557 | 18,600 | 557 |
| 2024-03-14 | 559 | 559 | 553 | 558 | 23,600 | 558 |
| 2024-03-13 | 568 | 569 | 558 | 558 | 27,700 | 558 |
| 2024-03-12 | 553 | 570 | 552 | 568 | 62,300 | 568 |
| 2024-03-11 | 559 | 560 | 550 | 556 | 69,200 | 556 |
| 2024-03-08 | 552 | 562 | 551 | 559 | 44,400 | 559 |
| 2024-03-07 | 560 | 565 | 555 | 562 | 50,500 | 562 |
| 2024-03-06 | 549 | 564 | 548 | 560 | 80,600 | 560 |
| 2024-03-05 | 540 | 559 | 539 | 554 | 116,100 | 554 |
| 2024-03-04 | 560 | 560 | 544 | 544 | 99,100 | 544 |
| 2024-03-01 | 568 | 570 | 558 | 559 | 102,600 | 559 |
| 2024-02-29 | 559 | 586 | 557 | 572 | 258,200 | 572 |
| 2024-02-28 | 555 | 567 | 553 | 564 | 313,500 | 564 |
| 2024-02-27 | 524 | 529 | 524 | 526 | 45,600 | 526 |
| 2024-02-26 | 524 | 527 | 524 | 524 | 58,900 | 524 |
| 2024-02-22 | 523 | 524 | 521 | 523 | 43,100 | 523 |
| 2024-02-21 | 521 | 524 | 521 | 524 | 35,800 | 524 |
| 2024-02-20 | 529 | 532 | 518 | 522 | 158,800 | 522 |
| 2024-02-19 | 529 | 531 | 528 | 529 | 41,000 | 529 |
| 2024-02-16 | 534 | 534 | 527 | 527 | 80,900 | 527 |
| 2024-02-15 | 538 | 539 | 532 | 534 | 61,400 | 534 |
| 2024-02-14 | 531 | 536 | 530 | 536 | 59,400 | 536 |
| 2024-02-13 | 533 | 536 | 531 | 534 | 64,900 | 534 |
| 2024-02-09 | 530 | 535 | 529 | 530 | 48,200 | 530 |
| 2024-02-08 | 540 | 540 | 532 | 532 | 45,400 | 532 |
| 2024-02-07 | 533 | 542 | 531 | 541 | 49,700 | 541 |
| 2024-02-06 | 540 | 540 | 536 | 536 | 38,600 | 536 |
| 2024-02-05 | 546 | 546 | 540 | 542 | 44,300 | 542 |
| 2024-02-02 | 542 | 547 | 539 | 543 | 49,400 | 543 |
| 2024-02-01 | 540 | 549 | 536 | 547 | 136,700 | 547 |
| 2024-01-31 | 529 | 532 | 525 | 531 | 73,800 | 531 |
| 2024-01-30 | 528 | 530 | 525 | 525 | 142,100 | 525 |
| 2024-01-29 | 525 | 530 | 524 | 530 | 38,600 | 530 |
| 2024-01-26 | 525 | 525 | 521 | 521 | 56,700 | 521 |
| 2024-01-25 | 522 | 529 | 522 | 524 | 46,100 | 524 |
| 2024-01-24 | 523 | 527 | 518 | 522 | 70,700 | 522 |
| 2024-01-23 | 511 | 524 | 511 | 523 | 88,200 | 523 |
| 2024-01-22 | 505 | 511 | 505 | 510 | 40,700 | 510 |
| 2024-01-19 | 502 | 505 | 500 | 505 | 41,600 | 505 |
| 2024-01-18 | 503 | 505 | 501 | 502 | 28,500 | 502 |
| 2024-01-17 | 506 | 511 | 504 | 504 | 27,200 | 504 |
| 2024-01-16 | 507 | 508 | 503 | 505 | 32,500 | 505 |
| 2024-01-15 | 505 | 509 | 504 | 508 | 40,500 | 508 |
| 2024-01-12 | 510 | 511 | 501 | 503 | 110,900 | 503 |
| 2024-01-11 | 510 | 514 | 509 | 511 | 39,600 | 511 |
| 2024-01-10 | 510 | 513 | 509 | 511 | 44,500 | 511 |
| 2024-01-09 | 510 | 515 | 508 | 511 | 49,000 | 511 |
| 2024-01-05 | 511 | 511 | 507 | 508 | 53,400 | 508 |
| 2024-01-04 | 511 | 513 | 506 | 511 | 48,600 | 511 |
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
