KabuInsight

メディカル一光グループ

3353
スタンダード/小売業/Medical Ikkou Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,938.02,938.02,920.02,934.0+42.0+1.45%1,000
2026-03-122,962.02,975.02,892.02,892.0-75.0-2.53%3,500
2026-03-112,978.02,978.02,950.02,967.0+33.0+1.12%3,000
2026-03-102,898.02,938.02,898.02,934.0+54.0+1.88%3,800
2026-03-092,881.02,905.02,856.02,880.0-90.0-3.03%8,100
2026-03-062,949.02,988.02,942.02,970.0+21.0+0.71%3,400
2026-03-052,949.02,975.02,917.02,949.0+60.0+2.08%6,800
2026-03-042,885.02,949.02,810.02,889.0-24.0-0.82%16,900
2026-03-032,985.03,000.02,910.02,913.0-71.0-2.38%12,500
2026-03-023,070.03,070.02,974.02,984.0-66.0-2.16%8,500
2026-02-273,005.03,100.03,005.03,050.0+45.0+1.50%10,100
2026-02-263,015.03,120.02,980.03,005.0-140.0-4.45%20,300
2026-02-253,170.03,170.03,115.03,145.0-15.0-0.47%11,100
2026-02-243,175.03,195.03,155.03,160.0+20.0+0.64%3,800
2026-02-203,180.03,180.03,120.03,140.0-40.0-1.26%3,300
2026-02-193,225.03,225.03,155.03,180.0-15.0-0.47%3,200
2026-02-183,145.03,235.03,115.03,195.0+35.0+1.11%6,500
2026-02-173,160.03,175.03,135.03,160.0+15.0+0.48%4,900
2026-02-163,175.03,190.03,065.03,145.0-10.0-0.32%11,700
2026-02-133,125.03,185.03,115.03,155.0+30.0+0.96%14,500
2026-02-123,115.03,140.03,075.03,125.0+65.0+2.12%15,700
2026-02-102,990.03,070.02,980.03,060.0+80.0+2.68%15,100
2026-02-092,954.02,980.02,950.02,980.0+33.0+1.12%6,100
2026-02-062,942.02,948.02,920.02,947.0-3.0-0.10%1,900
2026-02-052,943.02,954.02,936.02,950.0+7.0+0.24%2,600
2026-02-042,913.02,946.02,913.02,943.0+17.0+0.58%4,200
2026-02-032,924.02,928.02,917.02,926.0+2.0+0.07%2,900
2026-02-022,921.02,927.02,920.02,924.0-3.0-0.10%4,100
2026-01-302,939.02,939.02,921.02,927.0-18.0-0.61%3,800
2026-01-292,955.02,955.02,910.02,945.0-10.0-0.34%8,200
2026-01-282,962.02,971.02,936.02,955.0-25.0-0.84%6,700
2026-01-272,990.02,990.02,969.02,980.0-11.0-0.37%3,300
2026-01-262,960.03,020.02,956.02,991.0+27.0+0.91%9,900
2026-01-232,962.02,969.02,950.02,964.0+3.0+0.10%8,200
2026-01-222,962.02,962.02,953.02,961.0+5.0+0.17%8,300
2026-01-212,967.02,967.02,944.02,956.0-30.0-1.00%18,100
2026-01-202,962.03,005.02,960.02,986.0+35.0+1.19%96,100
2026-01-192,999.02,999.02,948.02,951.0-48.0-1.60%22,700
2026-01-163,005.03,025.02,977.02,999.0-31.0-1.02%14,800
2026-01-153,025.03,050.03,020.03,030.0+5.0+0.17%3,500
2026-01-143,080.03,080.03,015.03,025.0-65.0-2.10%10,400
2026-01-132,955.03,090.02,955.03,090.0+148.0+5.03%19,300
2026-01-092,914.03,030.02,914.02,942.0+34.0+1.17%9,100
2026-01-082,930.02,930.02,908.02,908.0-18.0-0.62%1,900
2026-01-072,925.02,930.02,891.02,926.0+7.0+0.24%2,000
2026-01-062,920.02,929.02,894.02,919.0+13.0+0.45%7,700
2026-01-052,960.02,960.02,901.02,906.0-24.0-0.82%5,200
2025-12-302,963.02,963.02,915.02,930.0+15.0+0.51%2,200
2025-12-292,900.02,933.02,900.02,915.0+41.0+1.43%3,500
2025-12-262,960.02,961.02,874.02,874.0-36.0-1.24%5,700
2025-12-252,861.02,950.02,861.02,910.0+49.0+1.71%9,000
2025-12-242,848.02,883.02,848.02,861.0+15.0+0.53%2,900
2025-12-232,904.02,933.02,821.02,846.0-8.0-0.28%7,900
2025-12-222,751.02,854.02,737.02,854.0+137.0+5.04%14,900
2025-12-192,677.02,719.02,657.02,717.0+42.0+1.57%4,300
2025-12-182,605.02,676.02,605.02,675.0+70.0+2.69%6,700
2025-12-172,629.02,639.02,600.02,605.0-38.0-1.44%9,000
2025-12-162,632.02,643.02,621.02,643.0+11.0+0.42%5,800
2025-12-152,625.02,646.02,623.02,632.0+11.0+0.42%5,000
2025-12-122,627.02,630.02,618.02,621.0-6.0-0.23%5,600
2025-12-112,621.02,627.02,612.02,627.0+6.0+0.23%3,900
2025-12-102,621.02,633.02,616.02,621.0-3.0-0.11%3,100
2025-12-092,625.02,643.02,614.02,624.0-11.0-0.42%3,100
2025-12-082,664.02,664.02,614.02,635.0-49.0-1.83%12,400
2025-12-052,691.02,691.02,655.02,684.0-11.0-0.41%3,900
2025-12-042,726.02,731.02,695.02,695.0+3.0+0.11%900
2025-12-032,736.02,736.02,692.02,692.0+1.0+0.04%2,000
2025-12-022,739.02,739.02,684.02,691.0-36.0-1.32%2,000
2025-12-012,740.02,743.02,726.02,727.0+26.0+0.96%1,500
2025-11-282,695.02,710.02,695.02,701.0+12.0+0.45%1,600
2025-11-272,704.02,717.02,689.02,689.0-15.0-0.55%5,300
2025-11-262,709.02,729.02,687.02,704.0+13.0+0.48%1,800
2025-11-252,669.02,700.02,667.02,691.0+21.0+0.79%4,100
2025-11-212,621.02,670.02,621.02,670.0+49.0+1.87%2,000
2025-11-202,649.02,649.02,620.02,621.0+14.0+0.54%700
2025-11-192,651.02,651.02,590.02,607.0-44.0-1.66%3,500
2025-11-182,669.02,669.02,617.02,651.0-19.0-0.71%4,200
2025-11-172,725.02,726.02,670.02,670.0-54.0-1.98%6,300
2025-11-142,748.02,748.02,721.02,724.0+4.0+0.15%600
2025-11-132,708.02,720.02,702.02,720.0+12.0+0.44%2,900
2025-11-122,688.02,709.02,669.02,708.0+20.0+0.74%2,600
2025-11-112,690.02,692.02,656.02,688.0-3.0-0.11%2,900
2025-11-102,662.02,694.02,662.02,691.0+16.0+0.60%1,800
2025-11-072,659.02,690.02,655.02,675.0-9.0-0.34%2,300
2025-11-062,650.02,684.02,641.02,684.0+35.0+1.32%4,200
2025-11-052,600.02,649.02,590.02,649.0+42.0+1.61%10,000
2025-11-042,653.02,654.02,600.02,607.0-46.0-1.73%9,000
2025-10-312,706.02,706.02,653.02,653.0-3.0-0.11%4,200
2025-10-302,718.02,718.02,656.02,656.0-63.0-2.32%8,300
2025-10-292,801.02,823.02,719.02,719.0-82.0-2.93%3,500
2025-10-282,865.02,867.02,780.02,801.0-44.0-1.55%5,700
2025-10-272,857.02,870.02,836.02,845.0-12.0-0.42%5,500
2025-10-242,835.02,858.02,835.02,857.0+22.0+0.78%3,300
2025-10-232,835.02,852.02,818.02,835.0-3.0-0.11%3,300
2025-10-222,833.02,852.02,832.02,838.0-32.0-1.11%4,000
2025-10-212,780.02,870.02,780.02,870.0+90.0+3.24%2,900
2025-10-202,785.02,793.02,760.02,780.0+10.0+0.36%5,500
2025-10-172,786.02,819.02,770.02,770.0-33.0-1.18%1,500
2025-10-162,826.02,826.02,781.02,803.0+27.0+0.97%2,800
2025-10-152,738.02,800.02,738.02,776.0+28.0+1.02%3,100
2025-10-142,799.02,817.02,708.02,748.0-90.0-3.17%14,000
2025-10-102,900.02,900.02,838.02,838.0-52.0-1.80%8,400
2025-10-092,940.02,940.02,890.02,890.0-54.0-1.83%9,700
2025-10-082,890.02,965.02,881.02,944.0+64.0+2.22%15,200
2025-10-072,973.02,973.02,854.02,880.0-230.0-7.40%35,400
2025-10-063,110.03,145.03,085.03,110.0+50.0+1.63%14,200
2025-10-033,020.03,070.03,020.03,060.0+30.0+0.99%3,700
2025-10-023,035.03,055.03,000.03,030.0-50.0-1.62%2,900
2025-10-013,140.03,140.03,020.03,080.0-30.0-0.96%1,900
2025-09-303,110.03,150.03,105.03,110.00.00.00%3,200
2025-09-293,105.03,140.03,105.03,110.0+5.0+0.16%1,200
2025-09-263,130.03,140.03,100.03,105.0-40.0-1.27%1,800
2025-09-253,150.03,150.03,110.03,145.0-25.0-0.79%1,100
2025-09-243,120.03,185.03,085.03,170.0+75.0+2.42%3,900
2025-09-223,105.03,105.03,075.03,095.0-10.0-0.32%1,400
2025-09-193,140.03,140.03,105.03,105.0-45.0-1.43%1,300
2025-09-183,110.03,150.03,105.03,150.0+30.0+0.96%1,000
2025-09-173,055.03,160.03,055.03,120.0+50.0+1.63%4,100
2025-09-163,020.03,185.03,020.03,070.0+50.0+1.66%5,400
2025-09-122,996.03,020.02,996.03,020.0——400

直近120営業日分を表示