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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 519 | 522 | 517 | 522 | 17,300 | 522 |
| 2024-12-27 | 515 | 520 | 513 | 517 | 24,100 | 517 |
| 2024-12-26 | 507 | 509 | 506 | 509 | 39,300 | 509 |
| 2024-12-25 | 503 | 507 | 503 | 507 | 26,300 | 507 |
| 2024-12-24 | 510 | 512 | 505 | 506 | 21,500 | 506 |
| 2024-12-23 | 515 | 519 | 508 | 510 | 23,000 | 510 |
| 2024-12-20 | 518 | 521 | 514 | 518 | 17,600 | 518 |
| 2024-12-19 | 512 | 516 | 510 | 512 | 17,600 | 512 |
| 2024-12-18 | 521 | 521 | 515 | 516 | 9,700 | 516 |
| 2024-12-17 | 522 | 523 | 518 | 521 | 16,800 | 521 |
| 2024-12-16 | 517 | 526 | 517 | 524 | 36,500 | 524 |
| 2024-12-13 | 510 | 519 | 510 | 518 | 20,400 | 518 |
| 2024-12-12 | 515 | 515 | 511 | 512 | 14,000 | 512 |
| 2024-12-11 | 517 | 517 | 511 | 512 | 17,800 | 512 |
| 2024-12-10 | 507 | 517 | 505 | 514 | 34,100 | 514 |
| 2024-12-09 | 504 | 508 | 501 | 505 | 24,100 | 505 |
| 2024-12-06 | 502 | 506 | 501 | 506 | 7,500 | 506 |
| 2024-12-05 | 507 | 507 | 500 | 501 | 32,900 | 501 |
| 2024-12-04 | 503 | 505 | 502 | 505 | 21,500 | 505 |
| 2024-12-03 | 503 | 507 | 502 | 502 | 29,000 | 502 |
| 2024-12-02 | 502 | 507 | 500 | 505 | 36,100 | 505 |
| 2024-11-29 | 515 | 515 | 508 | 508 | 18,100 | 508 |
| 2024-11-28 | 509 | 515 | 509 | 514 | 16,300 | 514 |
| 2024-11-27 | 509 | 515 | 507 | 509 | 23,200 | 509 |
| 2024-11-26 | 513 | 513 | 506 | 509 | 28,600 | 509 |
| 2024-11-25 | 509 | 512 | 505 | 509 | 31,800 | 509 |
| 2024-11-22 | 503 | 512 | 502 | 511 | 43,700 | 511 |
| 2024-11-21 | 502 | 504 | 499 | 504 | 35,500 | 504 |
| 2024-11-20 | 500 | 501 | 497 | 499 | 33,300 | 499 |
| 2024-11-19 | 501 | 502 | 500 | 500 | 37,500 | 500 |
| 2024-11-18 | 503 | 505 | 502 | 502 | 27,000 | 502 |
| 2024-11-15 | 503 | 507 | 501 | 504 | 19,700 | 504 |
| 2024-11-14 | 505 | 506 | 502 | 504 | 19,200 | 504 |
| 2024-11-13 | 502 | 510 | 502 | 506 | 28,100 | 506 |
| 2024-11-12 | 504 | 507 | 501 | 502 | 15,000 | 502 |
| 2024-11-11 | 508 | 508 | 502 | 505 | 9,700 | 505 |
| 2024-11-08 | 510 | 510 | 505 | 508 | 29,400 | 508 |
| 2024-11-07 | 505 | 505 | 501 | 504 | 15,500 | 504 |
| 2024-11-06 | 502 | 503 | 499 | 500 | 11,100 | 500 |
| 2024-11-05 | 504 | 504 | 499 | 500 | 11,900 | 500 |
| 2024-11-01 | 502 | 505 | 498 | 502 | 23,300 | 502 |
| 2024-10-31 | 499 | 503 | 491 | 501 | 32,300 | 501 |
| 2024-10-30 | 495 | 495 | 492 | 492 | 166,700 | 492 |
| 2024-10-29 | 497 | 498 | 494 | 497 | 32,200 | 497 |
| 2024-10-28 | 493 | 497 | 492 | 497 | 34,400 | 497 |
| 2024-10-25 | 501 | 501 | 493 | 495 | 23,600 | 495 |
| 2024-10-24 | 496 | 499 | 493 | 499 | 36,200 | 499 |
| 2024-10-23 | 499 | 502 | 496 | 499 | 26,800 | 499 |
| 2024-10-22 | 500 | 501 | 499 | 499 | 13,400 | 499 |
| 2024-10-21 | 503 | 503 | 499 | 499 | 29,100 | 499 |
| 2024-10-18 | 501 | 505 | 499 | 502 | 20,100 | 502 |
| 2024-10-17 | 501 | 504 | 501 | 502 | 9,800 | 502 |
| 2024-10-16 | 501 | 507 | 500 | 505 | 13,400 | 505 |
| 2024-10-15 | 500 | 505 | 498 | 501 | 17,800 | 501 |
| 2024-10-11 | 500 | 506 | 499 | 503 | 23,900 | 503 |
| 2024-10-10 | 506 | 509 | 500 | 503 | 37,100 | 503 |
| 2024-10-09 | 518 | 518 | 502 | 507 | 88,700 | 507 |
| 2024-10-08 | 520 | 520 | 515 | 515 | 30,600 | 515 |
| 2024-10-07 | 523 | 523 | 521 | 522 | 19,300 | 522 |
| 2024-10-04 | 522 | 525 | 520 | 521 | 14,500 | 521 |
| 2024-10-03 | 526 | 528 | 520 | 522 | 13,700 | 522 |
| 2024-10-02 | 523 | 525 | 521 | 522 | 26,000 | 522 |
| 2024-10-01 | 523 | 527 | 523 | 525 | 14,900 | 525 |
| 2024-09-30 | 520 | 525 | 518 | 523 | 16,300 | 523 |
| 2024-09-27 | 525 | 530 | 521 | 524 | 25,700 | 524 |
| 2024-09-26 | 530 | 533 | 527 | 532 | 37,000 | 532 |
| 2024-09-25 | 527 | 529 | 526 | 528 | 8,200 | 528 |
| 2024-09-24 | 527 | 530 | 526 | 527 | 25,800 | 527 |
| 2024-09-20 | 529 | 531 | 528 | 528 | 6,300 | 528 |
| 2024-09-19 | 530 | 530 | 526 | 529 | 8,800 | 529 |
| 2024-09-18 | 525 | 528 | 523 | 526 | 7,800 | 526 |
| 2024-09-17 | 521 | 524 | 520 | 524 | 10,400 | 524 |
| 2024-09-13 | 520 | 523 | 520 | 522 | 9,200 | 522 |
| 2024-09-12 | 521 | 524 | 520 | 522 | 13,200 | 522 |
| 2024-09-11 | 524 | 525 | 519 | 521 | 30,800 | 521 |
| 2024-09-10 | 526 | 527 | 523 | 525 | 20,400 | 525 |
| 2024-09-09 | 525 | 535 | 518 | 528 | 41,500 | 528 |
| 2024-09-06 | 530 | 532 | 527 | 529 | 17,800 | 529 |
| 2024-09-05 | 527 | 534 | 527 | 531 | 13,400 | 531 |
| 2024-09-04 | 531 | 531 | 525 | 527 | 20,600 | 527 |
| 2024-09-03 | 534 | 536 | 529 | 533 | 15,700 | 533 |
| 2024-09-02 | 537 | 538 | 530 | 534 | 19,700 | 534 |
| 2024-08-30 | 539 | 539 | 534 | 537 | 13,200 | 537 |
| 2024-08-29 | 537 | 539 | 533 | 537 | 12,900 | 537 |
| 2024-08-28 | 534 | 535 | 532 | 535 | 9,200 | 535 |
| 2024-08-27 | 534 | 538 | 533 | 536 | 18,600 | 536 |
| 2024-08-26 | 530 | 534 | 525 | 533 | 47,300 | 533 |
| 2024-08-23 | 525 | 527 | 524 | 524 | 6,600 | 524 |
| 2024-08-22 | 524 | 528 | 523 | 528 | 6,300 | 528 |
| 2024-08-21 | 528 | 528 | 523 | 523 | 15,900 | 523 |
| 2024-08-20 | 530 | 530 | 520 | 528 | 36,000 | 528 |
| 2024-08-19 | 523 | 527 | 522 | 524 | 15,700 | 524 |
| 2024-08-16 | 525 | 529 | 520 | 529 | 34,300 | 529 |
| 2024-08-15 | 526 | 527 | 515 | 521 | 36,200 | 521 |
| 2024-08-14 | 530 | 532 | 523 | 525 | 22,300 | 525 |
| 2024-08-13 | 526 | 532 | 525 | 529 | 23,700 | 529 |
| 2024-08-09 | 521 | 530 | 520 | 525 | 38,700 | 525 |
| 2024-08-08 | 524 | 524 | 508 | 511 | 35,300 | 511 |
| 2024-08-07 | 504 | 528 | 502 | 519 | 37,600 | 519 |
| 2024-08-06 | 480 | 519 | 480 | 508 | 73,500 | 508 |
| 2024-08-05 | 532 | 532 | 452 | 455 | 160,400 | 455 |
| 2024-08-02 | 540 | 547 | 538 | 538 | 67,800 | 538 |
| 2024-08-01 | 551 | 551 | 545 | 548 | 31,800 | 548 |
| 2024-07-31 | 542 | 551 | 541 | 551 | 25,500 | 551 |
| 2024-07-30 | 545 | 548 | 543 | 545 | 124,200 | 545 |
| 2024-07-29 | 544 | 548 | 540 | 548 | 53,400 | 548 |
| 2024-07-26 | 543 | 543 | 538 | 539 | 26,300 | 539 |
| 2024-07-25 | 540 | 544 | 538 | 541 | 47,500 | 541 |
| 2024-07-24 | 545 | 545 | 540 | 541 | 25,900 | 541 |
| 2024-07-23 | 545 | 548 | 544 | 545 | 19,100 | 545 |
| 2024-07-22 | 552 | 553 | 546 | 547 | 41,200 | 547 |
| 2024-07-19 | 550 | 552 | 548 | 552 | 25,300 | 552 |
| 2024-07-18 | 544 | 551 | 544 | 550 | 34,100 | 550 |
| 2024-07-17 | 544 | 551 | 544 | 547 | 57,900 | 547 |
| 2024-07-16 | 542 | 543 | 540 | 541 | 17,800 | 541 |
| 2024-07-12 | 536 | 546 | 536 | 539 | 36,800 | 539 |
| 2024-07-11 | 536 | 542 | 536 | 537 | 29,700 | 537 |
| 2024-07-10 | 543 | 543 | 537 | 537 | 59,900 | 537 |
| 2024-07-09 | 546 | 550 | 541 | 541 | 53,700 | 541 |
| 2024-07-08 | 550 | 550 | 546 | 546 | 41,500 | 546 |
| 2024-07-05 | 549 | 550 | 545 | 546 | 60,800 | 546 |
| 2024-07-04 | 551 | 555 | 544 | 546 | 100,500 | 546 |
| 2024-07-03 | 546 | 554 | 546 | 548 | 48,500 | 548 |
| 2024-07-02 | 548 | 549 | 545 | 545 | 16,600 | 545 |
| 2024-07-01 | 548 | 551 | 545 | 548 | 17,200 | 548 |
| 2024-06-28 | 545 | 551 | 545 | 548 | 22,900 | 548 |
| 2024-06-27 | 546 | 551 | 543 | 543 | 25,600 | 543 |
| 2024-06-26 | 551 | 551 | 544 | 544 | 32,000 | 544 |
| 2024-06-25 | 538 | 549 | 538 | 549 | 15,700 | 549 |
| 2024-06-24 | 535 | 540 | 533 | 537 | 13,200 | 537 |
| 2024-06-21 | 537 | 537 | 531 | 531 | 21,400 | 531 |
| 2024-06-20 | 533 | 536 | 530 | 532 | 16,600 | 532 |
| 2024-06-19 | 532 | 536 | 532 | 533 | 8,400 | 533 |
| 2024-06-18 | 531 | 536 | 531 | 532 | 9,500 | 532 |
| 2024-06-17 | 537 | 537 | 530 | 532 | 15,200 | 532 |
| 2024-06-14 | 534 | 540 | 533 | 535 | 22,200 | 535 |
| 2024-06-13 | 542 | 542 | 533 | 535 | 25,000 | 535 |
| 2024-06-12 | 542 | 544 | 538 | 540 | 20,900 | 540 |
| 2024-06-11 | 539 | 542 | 536 | 539 | 25,200 | 539 |
| 2024-06-10 | 534 | 539 | 534 | 539 | 22,100 | 539 |
| 2024-06-07 | 533 | 533 | 530 | 530 | 14,800 | 530 |
| 2024-06-06 | 534 | 536 | 530 | 531 | 26,200 | 531 |
| 2024-06-05 | 535 | 537 | 528 | 531 | 36,100 | 531 |
| 2024-06-04 | 536 | 538 | 535 | 537 | 9,900 | 537 |
| 2024-06-03 | 539 | 540 | 533 | 536 | 21,100 | 536 |
| 2024-05-31 | 532 | 540 | 532 | 539 | 13,500 | 539 |
| 2024-05-30 | 540 | 540 | 528 | 532 | 53,600 | 532 |
| 2024-05-29 | 546 | 549 | 540 | 540 | 28,700 | 540 |
| 2024-05-28 | 549 | 552 | 548 | 548 | 10,800 | 548 |
| 2024-05-27 | 553 | 553 | 547 | 549 | 8,400 | 549 |
| 2024-05-24 | 545 | 555 | 545 | 549 | 22,200 | 549 |
| 2024-05-23 | 548 | 549 | 545 | 545 | 13,200 | 545 |
| 2024-05-22 | 552 | 554 | 546 | 546 | 19,000 | 546 |
| 2024-05-21 | 550 | 553 | 548 | 552 | 19,100 | 552 |
| 2024-05-20 | 552 | 557 | 548 | 549 | 24,300 | 549 |
| 2024-05-17 | 551 | 553 | 547 | 548 | 16,200 | 548 |
| 2024-05-16 | 557 | 557 | 546 | 550 | 68,100 | 550 |
| 2024-05-15 | 560 | 560 | 555 | 559 | 31,800 | 559 |
| 2024-05-14 | 562 | 562 | 557 | 558 | 18,400 | 558 |
| 2024-05-13 | 558 | 562 | 557 | 562 | 21,500 | 562 |
| 2024-05-10 | 555 | 563 | 553 | 557 | 57,600 | 557 |
| 2024-05-09 | 555 | 556 | 552 | 555 | 23,900 | 555 |
| 2024-05-08 | 555 | 556 | 553 | 553 | 15,800 | 553 |
| 2024-05-07 | 556 | 558 | 554 | 555 | 25,000 | 555 |
| 2024-05-02 | 551 | 556 | 550 | 556 | 16,000 | 556 |
| 2024-05-01 | 551 | 554 | 550 | 551 | 18,200 | 551 |
| 2024-04-30 | 549 | 558 | 549 | 551 | 25,900 | 551 |
| 2024-04-26 | 550 | 552 | 546 | 550 | 138,500 | 550 |
| 2024-04-25 | 554 | 554 | 549 | 553 | 21,800 | 553 |
| 2024-04-24 | 550 | 554 | 548 | 554 | 20,500 | 554 |
| 2024-04-23 | 549 | 554 | 549 | 550 | 25,900 | 550 |
| 2024-04-22 | 554 | 554 | 548 | 549 | 30,700 | 549 |
| 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