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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 442 | 443 | 441 | 442 | 16,900 | 442 |
| 2025-11-12 | 440 | 442 | 440 | 442 | 18,300 | 442 |
| 2025-11-11 | 440 | 442 | 439 | 440 | 48,200 | 440 |
| 2025-11-10 | 443 | 443 | 440 | 442 | 16,200 | 442 |
| 2025-11-07 | 440 | 442 | 440 | 440 | 24,800 | 440 |
| 2025-11-06 | 440 | 442 | 440 | 440 | 18,800 | 440 |
| 2025-11-05 | 444 | 444 | 438 | 440 | 89,900 | 440 |
| 2025-11-04 | 448 | 448 | 442 | 442 | 59,500 | 442 |
| 2025-10-31 | 449 | 449 | 446 | 446 | 32,600 | 446 |
| 2025-10-30 | 448 | 449 | 447 | 449 | 11,100 | 449 |
| 2025-10-29 | 450 | 450 | 446 | 448 | 39,600 | 448 |
| 2025-10-28 | 451 | 451 | 449 | 450 | 17,700 | 450 |
| 2025-10-27 | 450 | 451 | 449 | 451 | 19,600 | 451 |
| 2025-10-24 | 453 | 453 | 449 | 449 | 24,200 | 449 |
| 2025-10-23 | 452 | 453 | 451 | 452 | 13,000 | 452 |
| 2025-10-22 | 451 | 452 | 449 | 452 | 9,900 | 452 |
| 2025-10-21 | 450 | 453 | 450 | 451 | 26,300 | 451 |
| 2025-10-20 | 451 | 451 | 449 | 451 | 41,100 | 451 |
| 2025-10-17 | 448 | 450 | 448 | 450 | 15,800 | 450 |
| 2025-10-16 | 450 | 451 | 447 | 449 | 21,300 | 449 |
| 2025-10-15 | 449 | 450 | 448 | 450 | 12,000 | 450 |
| 2025-10-14 | 448 | 449 | 446 | 449 | 23,100 | 449 |
| 2025-10-10 | 449 | 452 | 448 | 450 | 19,300 | 450 |
| 2025-10-09 | 451 | 453 | 448 | 448 | 12,500 | 448 |
| 2025-10-08 | 450 | 451 | 449 | 451 | 11,400 | 451 |
| 2025-10-07 | 450 | 451 | 446 | 450 | 23,300 | 450 |
| 2025-10-06 | 450 | 450 | 448 | 450 | 16,500 | 450 |
| 2025-10-03 | 446 | 448 | 445 | 448 | 22,000 | 448 |
| 2025-10-02 | 450 | 450 | 446 | 446 | 15,800 | 446 |
| 2025-10-01 | 454 | 454 | 446 | 446 | 44,700 | 446 |
| 2025-09-30 | 458 | 458 | 453 | 453 | 18,100 | 453 |
| 2025-09-29 | 460 | 460 | 456 | 458 | 46,700 | 458 |
| 2025-09-26 | 464 | 466 | 463 | 466 | 26,800 | 466 |
| 2025-09-25 | 466 | 466 | 462 | 464 | 29,300 | 464 |
| 2025-09-24 | 464 | 466 | 463 | 466 | 25,800 | 466 |
| 2025-09-22 | 465 | 465 | 462 | 464 | 12,800 | 464 |
| 2025-09-19 | 465 | 465 | 462 | 462 | 12,300 | 462 |
| 2025-09-18 | 463 | 464 | 462 | 463 | 18,400 | 463 |
| 2025-09-17 | 465 | 465 | 464 | 465 | 12,400 | 465 |
| 2025-09-16 | 463 | 465 | 463 | 465 | 17,000 | 465 |
| 2025-09-12 | 463 | 464 | 461 | 464 | 27,500 | 464 |
| 2025-09-11 | 464 | 464 | 462 | 464 | 13,400 | 464 |
| 2025-09-10 | 464 | 464 | 462 | 464 | 4,100 | 464 |
| 2025-09-09 | 464 | 464 | 462 | 462 | 12,100 | 462 |
| 2025-09-08 | 462 | 464 | 462 | 463 | 14,100 | 463 |
| 2025-09-05 | 464 | 464 | 462 | 462 | 16,700 | 462 |
| 2025-09-04 | 466 | 466 | 463 | 464 | 16,500 | 464 |
| 2025-09-03 | 465 | 467 | 464 | 466 | 28,300 | 466 |
| 2025-09-02 | 464 | 465 | 463 | 465 | 12,600 | 465 |
| 2025-09-01 | 460 | 463 | 460 | 463 | 14,800 | 463 |
| 2025-08-29 | 461 | 461 | 459 | 460 | 13,000 | 460 |
| 2025-08-28 | 462 | 463 | 459 | 459 | 18,500 | 459 |
| 2025-08-27 | 461 | 461 | 458 | 459 | 22,300 | 459 |
| 2025-08-26 | 460 | 463 | 460 | 462 | 31,900 | 462 |
| 2025-08-25 | 460 | 462 | 460 | 460 | 27,300 | 460 |
| 2025-08-22 | 456 | 460 | 456 | 459 | 29,000 | 459 |
| 2025-08-21 | 457 | 457 | 455 | 455 | 30,800 | 455 |
| 2025-08-20 | 458 | 459 | 457 | 457 | 23,400 | 457 |
| 2025-08-19 | 456 | 457 | 455 | 456 | 18,500 | 456 |
| 2025-08-18 | 459 | 460 | 456 | 456 | 34,200 | 456 |
| 2025-08-15 | 457 | 459 | 456 | 456 | 26,400 | 456 |
| 2025-08-14 | 458 | 460 | 456 | 458 | 27,100 | 458 |
| 2025-08-13 | 453 | 460 | 453 | 460 | 56,700 | 460 |
| 2025-08-12 | 445 | 452 | 445 | 452 | 78,200 | 452 |
| 2025-08-08 | 444 | 446 | 444 | 444 | 37,000 | 444 |
| 2025-08-07 | 443 | 445 | 443 | 444 | 43,500 | 444 |
| 2025-08-06 | 442 | 444 | 442 | 443 | 40,200 | 443 |
| 2025-08-05 | 442 | 443 | 440 | 442 | 37,100 | 442 |
| 2025-08-04 | 442 | 442 | 440 | 442 | 30,300 | 442 |
| 2025-08-01 | 443 | 443 | 441 | 441 | 26,600 | 441 |
| 2025-07-31 | 442 | 443 | 441 | 441 | 20,400 | 441 |
| 2025-07-30 | 442 | 443 | 442 | 442 | 19,100 | 442 |
| 2025-07-29 | 441 | 443 | 441 | 442 | 20,100 | 442 |
| 2025-07-28 | 443 | 443 | 442 | 442 | 17,600 | 442 |
| 2025-07-25 | 442 | 443 | 440 | 443 | 38,300 | 443 |
| 2025-07-24 | 440 | 442 | 439 | 441 | 74,300 | 441 |
| 2025-07-23 | 439 | 440 | 438 | 439 | 39,400 | 439 |
| 2025-07-22 | 439 | 440 | 437 | 437 | 65,000 | 437 |
| 2025-07-18 | 442 | 442 | 439 | 439 | 42,300 | 439 |
| 2025-07-17 | 441 | 441 | 440 | 440 | 20,900 | 440 |
| 2025-07-16 | 441 | 441 | 440 | 440 | 30,600 | 440 |
| 2025-07-15 | 441 | 442 | 440 | 440 | 20,100 | 440 |
| 2025-07-14 | 440 | 442 | 440 | 440 | 32,100 | 440 |
| 2025-07-11 | 441 | 444 | 441 | 444 | 18,700 | 444 |
| 2025-07-10 | 444 | 444 | 440 | 442 | 17,700 | 442 |
| 2025-07-09 | 442 | 444 | 441 | 442 | 21,400 | 442 |
| 2025-07-08 | 440 | 442 | 440 | 442 | 13,000 | 442 |
| 2025-07-07 | 442 | 442 | 441 | 441 | 12,900 | 441 |
| 2025-07-04 | 442 | 442 | 440 | 442 | 18,500 | 442 |
| 2025-07-03 | 441 | 442 | 440 | 442 | 6,500 | 442 |
| 2025-07-02 | 440 | 442 | 439 | 440 | 17,700 | 440 |
| 2025-07-01 | 441 | 441 | 439 | 440 | 18,500 | 440 |
| 2025-06-30 | 441 | 442 | 439 | 441 | 31,400 | 441 |
| 2025-06-27 | 441 | 441 | 439 | 441 | 32,000 | 441 |
| 2025-06-26 | 441 | 441 | 439 | 440 | 29,300 | 440 |
| 2025-06-25 | 441 | 441 | 438 | 440 | 75,100 | 440 |
| 2025-06-24 | 442 | 442 | 440 | 441 | 14,800 | 441 |
| 2025-06-23 | 441 | 442 | 440 | 441 | 33,800 | 441 |
| 2025-06-20 | 444 | 444 | 442 | 442 | 29,200 | 442 |
| 2025-06-19 | 442 | 444 | 442 | 443 | 15,900 | 443 |
| 2025-06-18 | 442 | 444 | 442 | 444 | 12,200 | 444 |
| 2025-06-17 | 444 | 444 | 442 | 442 | 9,800 | 442 |
| 2025-06-16 | 443 | 444 | 441 | 442 | 25,700 | 442 |
| 2025-06-13 | 445 | 445 | 442 | 442 | 10,700 | 442 |
| 2025-06-12 | 445 | 445 | 442 | 445 | 11,700 | 445 |
| 2025-06-11 | 442 | 444 | 441 | 441 | 27,100 | 441 |
| 2025-06-10 | 442 | 442 | 440 | 441 | 9,900 | 441 |
| 2025-06-09 | 442 | 443 | 440 | 440 | 19,800 | 440 |
| 2025-06-06 | 442 | 444 | 441 | 442 | 36,800 | 442 |
| 2025-06-05 | 444 | 444 | 441 | 442 | 17,800 | 442 |
| 2025-06-04 | 441 | 444 | 441 | 441 | 31,100 | 441 |
| 2025-06-03 | 444 | 444 | 440 | 441 | 35,900 | 441 |
| 2025-06-02 | 441 | 446 | 441 | 444 | 38,000 | 444 |
| 2025-05-30 | 442 | 442 | 439 | 440 | 46,700 | 440 |
| 2025-05-29 | 441 | 442 | 439 | 440 | 25,100 | 440 |
| 2025-05-28 | 440 | 441 | 439 | 440 | 23,700 | 440 |
| 2025-05-27 | 441 | 442 | 438 | 438 | 49,700 | 438 |
| 2025-05-26 | 444 | 444 | 440 | 440 | 43,100 | 440 |
| 2025-05-23 | 444 | 444 | 441 | 442 | 30,600 | 442 |
| 2025-05-22 | 440 | 444 | 440 | 444 | 65,100 | 444 |
| 2025-05-21 | 440 | 441 | 438 | 440 | 58,600 | 440 |
| 2025-05-20 | 443 | 443 | 439 | 440 | 73,300 | 440 |
| 2025-05-19 | 448 | 448 | 439 | 443 | 156,000 | 443 |
| 2025-05-16 | 444 | 450 | 439 | 448 | 324,400 | 448 |
| 2025-05-15 | 473 | 477 | 473 | 473 | 44,200 | 473 |
| 2025-05-14 | 473 | 473 | 468 | 473 | 43,200 | 473 |
| 2025-05-13 | 477 | 479 | 470 | 473 | 65,000 | 473 |
| 2025-05-12 | 480 | 481 | 476 | 479 | 28,100 | 479 |
| 2025-05-09 | 476 | 480 | 476 | 477 | 22,400 | 477 |
| 2025-05-08 | 476 | 478 | 475 | 477 | 10,700 | 477 |
| 2025-05-07 | 480 | 480 | 474 | 475 | 33,800 | 475 |
| 2025-05-02 | 480 | 480 | 476 | 478 | 15,500 | 478 |
| 2025-05-01 | 473 | 481 | 472 | 480 | 119,000 | 480 |
| 2025-04-30 | 477 | 478 | 472 | 475 | 63,900 | 475 |
| 2025-04-28 | 478 | 478 | 474 | 477 | 33,900 | 477 |
| 2025-04-25 | 479 | 479 | 473 | 475 | 19,700 | 475 |
| 2025-04-24 | 478 | 480 | 474 | 474 | 37,800 | 474 |
| 2025-04-23 | 478 | 478 | 476 | 476 | 13,100 | 476 |
| 2025-04-22 | 477 | 478 | 473 | 473 | 34,800 | 473 |
| 2025-04-21 | 476 | 478 | 475 | 477 | 14,500 | 477 |
| 2025-04-18 | 473 | 476 | 473 | 476 | 16,200 | 476 |
| 2025-04-17 | 475 | 476 | 470 | 470 | 30,300 | 470 |
| 2025-04-16 | 476 | 491 | 454 | 477 | 127,100 | 477 |
| 2025-04-15 | 480 | 485 | 477 | 479 | 28,800 | 479 |
| 2025-04-14 | 488 | 489 | 480 | 482 | 33,700 | 482 |
| 2025-04-11 | 470 | 484 | 465 | 480 | 63,000 | 480 |
| 2025-04-10 | 484 | 484 | 475 | 475 | 60,700 | 475 |
| 2025-04-09 | 461 | 468 | 456 | 465 | 108,900 | 465 |
| 2025-04-08 | 471 | 482 | 470 | 476 | 59,500 | 476 |
| 2025-04-07 | 460 | 463 | 445 | 455 | 221,200 | 455 |
| 2025-04-04 | 475 | 479 | 472 | 475 | 194,600 | 475 |
| 2025-04-03 | 484 | 487 | 480 | 485 | 69,700 | 485 |
| 2025-04-02 | 491 | 491 | 487 | 490 | 49,800 | 490 |
| 2025-04-01 | 491 | 492 | 489 | 490 | 44,500 | 490 |
| 2025-03-31 | 496 | 496 | 487 | 490 | 113,000 | 490 |
| 2025-03-28 | 498 | 499 | 496 | 496 | 39,700 | 496 |
| 2025-03-27 | 504 | 507 | 500 | 507 | 72,500 | 507 |
| 2025-03-26 | 503 | 505 | 501 | 502 | 45,700 | 502 |
| 2025-03-25 | 504 | 504 | 499 | 501 | 67,400 | 501 |
| 2025-03-24 | 504 | 505 | 502 | 502 | 16,600 | 502 |
| 2025-03-21 | 504 | 506 | 502 | 502 | 29,700 | 502 |
| 2025-03-19 | 507 | 508 | 501 | 504 | 38,500 | 504 |
| 2025-03-18 | 504 | 508 | 502 | 503 | 61,500 | 503 |
| 2025-03-17 | 503 | 504 | 501 | 501 | 14,800 | 501 |
| 2025-03-14 | 501 | 506 | 501 | 502 | 30,800 | 502 |
| 2025-03-13 | 501 | 503 | 500 | 503 | 6,700 | 503 |
| 2025-03-12 | 500 | 505 | 498 | 501 | 62,000 | 501 |
| 2025-03-11 | 499 | 500 | 496 | 500 | 71,900 | 500 |
| 2025-03-10 | 503 | 505 | 500 | 501 | 54,500 | 501 |
| 2025-03-07 | 502 | 509 | 501 | 502 | 48,100 | 502 |
| 2025-03-06 | 501 | 507 | 500 | 504 | 61,200 | 504 |
| 2025-03-05 | 499 | 502 | 499 | 501 | 15,900 | 501 |
| 2025-03-04 | 504 | 504 | 498 | 499 | 38,300 | 499 |
| 2025-03-03 | 501 | 506 | 500 | 504 | 26,800 | 504 |
| 2025-02-28 | 500 | 500 | 496 | 498 | 52,900 | 498 |
| 2025-02-27 | 499 | 501 | 497 | 500 | 20,700 | 500 |
| 2025-02-26 | 502 | 502 | 497 | 499 | 40,100 | 499 |
| 2025-02-25 | 501 | 501 | 498 | 500 | 17,400 | 500 |
| 2025-02-21 | 500 | 501 | 497 | 498 | 32,800 | 498 |
| 2025-02-20 | 505 | 510 | 499 | 499 | 72,200 | 499 |
| 2025-02-19 | 502 | 510 | 502 | 503 | 38,100 | 503 |
| 2025-02-18 | 502 | 502 | 501 | 501 | 34,800 | 501 |
| 2025-02-17 | 502 | 503 | 500 | 500 | 23,300 | 500 |
| 2025-02-14 | 501 | 503 | 499 | 501 | 36,600 | 501 |
| 2025-02-13 | 501 | 503 | 501 | 502 | 9,800 | 502 |
| 2025-02-12 | 500 | 503 | 500 | 501 | 9,300 | 501 |
| 2025-02-10 | 502 | 502 | 499 | 499 | 33,100 | 499 |
| 2025-02-07 | 500 | 502 | 499 | 500 | 40,200 | 500 |
| 2025-02-06 | 500 | 503 | 499 | 500 | 29,900 | 500 |
| 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