メディキット
7749スタンダード/精密機器/MEDIKIT 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,995.0 | 2,995.0 | 2,972.0 | 2,972.0 | -6.0 | -0.20% | 3,000 |
| 2026-03-12 | 2,988.0 | 2,994.0 | 2,977.0 | 2,978.0 | -9.0 | -0.30% | 3,600 |
| 2026-03-11 | 2,995.0 | 2,999.0 | 2,987.0 | 2,987.0 | -1.0 | -0.03% | 900 |
| 2026-03-10 | 2,999.0 | 3,000.0 | 2,984.0 | 2,988.0 | -7.0 | -0.23% | 3,400 |
| 2026-03-09 | 2,996.0 | 3,025.0 | 2,995.0 | 2,995.0 | -15.0 | -0.50% | 5,000 |
| 2026-03-06 | 2,997.0 | 3,010.0 | 2,997.0 | 3,010.0 | +13.0 | +0.43% | 2,100 |
| 2026-03-05 | 3,010.0 | 3,010.0 | 2,991.0 | 2,997.0 | -1.0 | -0.03% | 3,200 |
| 2026-03-04 | 3,000.0 | 3,005.0 | 2,987.0 | 2,998.0 | -2.0 | -0.07% | 8,800 |
| 2026-03-03 | 3,000.0 | 3,005.0 | 2,998.0 | 3,000.0 | 0.0 | 0.00% | 3,800 |
| 2026-03-02 | 3,000.0 | 3,000.0 | 2,987.0 | 3,000.0 | -5.0 | -0.17% | 2,700 |
| 2026-02-27 | 3,010.0 | 3,010.0 | 2,996.0 | 3,005.0 | +5.0 | +0.17% | 2,700 |
| 2026-02-26 | 2,987.0 | 3,000.0 | 2,987.0 | 3,000.0 | +13.0 | +0.44% | 4,700 |
| 2026-02-25 | 3,010.0 | 3,010.0 | 2,987.0 | 2,987.0 | -7.0 | -0.23% | 2,500 |
| 2026-02-24 | 2,994.0 | 3,015.0 | 2,994.0 | 2,994.0 | +11.0 | +0.37% | 6,400 |
| 2026-02-20 | 2,983.0 | 2,985.0 | 2,983.0 | 2,983.0 | -17.0 | -0.57% | 1,000 |
| 2026-02-19 | 2,985.0 | 3,010.0 | 2,980.0 | 3,000.0 | +3.0 | +0.10% | 5,700 |
| 2026-02-18 | 2,981.0 | 2,998.0 | 2,981.0 | 2,997.0 | +9.0 | +0.30% | 1,200 |
| 2026-02-17 | 2,994.0 | 2,994.0 | 2,983.0 | 2,988.0 | -5.0 | -0.17% | 4,000 |
| 2026-02-16 | 3,015.0 | 3,015.0 | 2,993.0 | 2,993.0 | -7.0 | -0.23% | 1,600 |
| 2026-02-13 | 3,030.0 | 3,030.0 | 3,000.0 | 3,000.0 | -30.0 | -0.99% | 3,500 |
| 2026-02-12 | 3,030.0 | 3,040.0 | 3,025.0 | 3,030.0 | +5.0 | +0.17% | 3,400 |
| 2026-02-10 | 3,005.0 | 3,025.0 | 3,005.0 | 3,025.0 | +20.0 | +0.67% | 2,400 |
| 2026-02-09 | 3,020.0 | 3,025.0 | 3,000.0 | 3,005.0 | +16.0 | +0.54% | 3,900 |
| 2026-02-06 | 2,989.0 | 2,989.0 | 2,989.0 | 2,989.0 | -21.0 | -0.70% | 200 |
| 2026-02-05 | 3,025.0 | 3,025.0 | 2,992.0 | 3,010.0 | -20.0 | -0.66% | 2,100 |
| 2026-02-04 | 3,005.0 | 3,055.0 | 3,005.0 | 3,030.0 | +30.0 | +1.00% | 2,300 |
| 2026-02-03 | 3,005.0 | 3,095.0 | 2,992.0 | 3,000.0 | +9.0 | +0.30% | 4,200 |
| 2026-02-02 | 3,010.0 | 3,010.0 | 2,987.0 | 2,991.0 | +5.0 | +0.17% | 1,200 |
| 2026-01-30 | 3,010.0 | 3,015.0 | 2,986.0 | 2,986.0 | -1.0 | -0.03% | 1,800 |
| 2026-01-29 | 3,000.0 | 3,000.0 | 2,985.0 | 2,987.0 | +6.0 | +0.20% | 1,200 |
| 2026-01-28 | 2,980.0 | 3,020.0 | 2,980.0 | 2,981.0 | -14.0 | -0.47% | 900 |
| 2026-01-27 | 3,000.0 | 3,000.0 | 2,995.0 | 2,995.0 | -10.0 | -0.33% | 400 |
| 2026-01-26 | 2,963.0 | 3,020.0 | 2,962.0 | 3,005.0 | +22.0 | +0.74% | 3,000 |
| 2026-01-23 | 2,952.0 | 2,983.0 | 2,952.0 | 2,983.0 | +33.0 | +1.12% | 8,500 |
| 2026-01-22 | 2,946.0 | 2,950.0 | 2,930.0 | 2,950.0 | +40.0 | +1.37% | 2,000 |
| 2026-01-21 | 2,922.0 | 2,925.0 | 2,900.0 | 2,910.0 | -14.0 | -0.48% | 1,900 |
| 2026-01-20 | 2,978.0 | 2,978.0 | 2,921.0 | 2,924.0 | -54.0 | -1.81% | 7,200 |
| 2026-01-19 | 2,985.0 | 2,995.0 | 2,965.0 | 2,978.0 | -7.0 | -0.23% | 2,200 |
| 2026-01-16 | 2,997.0 | 2,997.0 | 2,983.0 | 2,985.0 | -13.0 | -0.43% | 2,000 |
| 2026-01-15 | 3,050.0 | 3,050.0 | 2,982.0 | 2,998.0 | -12.0 | -0.40% | 6,900 |
| 2026-01-14 | 2,982.0 | 3,010.0 | 2,982.0 | 3,010.0 | +22.0 | +0.74% | 4,800 |
| 2026-01-13 | 3,040.0 | 3,040.0 | 2,956.0 | 2,988.0 | -52.0 | -1.71% | 9,500 |
| 2026-01-09 | 3,000.0 | 3,040.0 | 2,990.0 | 3,040.0 | +41.0 | +1.37% | 3,200 |
| 2026-01-08 | 2,984.0 | 3,000.0 | 2,984.0 | 2,999.0 | +35.0 | +1.18% | 1,300 |
| 2026-01-07 | 2,978.0 | 3,015.0 | 2,955.0 | 2,964.0 | -23.0 | -0.77% | 4,100 |
| 2026-01-06 | 2,997.0 | 3,025.0 | 2,987.0 | 2,987.0 | +22.0 | +0.74% | 1,600 |
| 2026-01-05 | 3,055.0 | 3,060.0 | 2,965.0 | 2,965.0 | -60.0 | -1.98% | 6,100 |
| 2025-12-30 | 3,000.0 | 3,050.0 | 3,000.0 | 3,025.0 | +20.0 | +0.67% | 900 |
| 2025-12-29 | 2,977.0 | 3,025.0 | 2,977.0 | 3,005.0 | +34.0 | +1.14% | 1,200 |
| 2025-12-26 | 3,010.0 | 3,080.0 | 2,971.0 | 2,971.0 | -39.0 | -1.30% | 1,100 |
| 2025-12-25 | 2,997.0 | 3,070.0 | 2,963.0 | 3,010.0 | +13.0 | +0.43% | 9,400 |
| 2025-12-24 | 2,960.0 | 2,997.0 | 2,960.0 | 2,997.0 | +37.0 | +1.25% | 1,500 |
| 2025-12-23 | 2,923.0 | 2,986.0 | 2,923.0 | 2,960.0 | +54.0 | +1.86% | 3,900 |
| 2025-12-22 | 2,871.0 | 2,928.0 | 2,871.0 | 2,906.0 | +36.0 | +1.25% | 2,000 |
| 2025-12-19 | 2,901.0 | 2,930.0 | 2,849.0 | 2,870.0 | -59.0 | -2.01% | 6,500 |
| 2025-12-18 | 2,858.0 | 2,950.0 | 2,858.0 | 2,929.0 | +77.0 | +2.70% | 3,900 |
| 2025-12-17 | 2,845.0 | 2,857.0 | 2,839.0 | 2,852.0 | +11.0 | +0.39% | 3,200 |
| 2025-12-16 | 2,818.0 | 2,865.0 | 2,818.0 | 2,841.0 | +31.0 | +1.10% | 2,200 |
| 2025-12-15 | 2,808.0 | 2,817.0 | 2,807.0 | 2,810.0 | -2.0 | -0.07% | 1,200 |
| 2025-12-12 | 2,809.0 | 2,821.0 | 2,809.0 | 2,812.0 | -23.0 | -0.81% | 600 |
| 2025-12-11 | 2,849.0 | 2,849.0 | 2,805.0 | 2,835.0 | +4.0 | +0.14% | 1,400 |
| 2025-12-10 | 2,849.0 | 2,849.0 | 2,815.0 | 2,831.0 | -16.0 | -0.56% | 600 |
| 2025-12-09 | 2,820.0 | 2,847.0 | 2,800.0 | 2,847.0 | +27.0 | +0.96% | 4,300 |
| 2025-12-08 | 2,819.0 | 2,820.0 | 2,793.0 | 2,820.0 | +1.0 | +0.04% | 4,300 |
| 2025-12-05 | 2,820.0 | 2,820.0 | 2,795.0 | 2,819.0 | -1.0 | -0.04% | 3,400 |
| 2025-12-04 | 2,841.0 | 2,841.0 | 2,800.0 | 2,820.0 | +29.0 | +1.04% | 3,700 |
| 2025-12-03 | 2,840.0 | 2,840.0 | 2,780.0 | 2,791.0 | -41.0 | -1.45% | 3,800 |
| 2025-12-02 | 2,807.0 | 2,832.0 | 2,807.0 | 2,832.0 | +25.0 | +0.89% | 1,500 |
| 2025-12-01 | 2,856.0 | 2,856.0 | 2,806.0 | 2,807.0 | -86.0 | -2.97% | 2,900 |
| 2025-11-28 | 2,910.0 | 2,917.0 | 2,893.0 | 2,893.0 | -42.0 | -1.43% | 3,700 |
| 2025-11-27 | 2,882.0 | 2,967.0 | 2,882.0 | 2,935.0 | +54.0 | +1.87% | 4,300 |
| 2025-11-26 | 2,888.0 | 2,889.0 | 2,838.0 | 2,881.0 | -8.0 | -0.28% | 2,300 |
| 2025-11-25 | 2,781.0 | 2,889.0 | 2,781.0 | 2,889.0 | +110.0 | +3.96% | 9,500 |
| 2025-11-21 | 2,742.0 | 2,779.0 | 2,731.0 | 2,779.0 | +37.0 | +1.35% | 2,400 |
| 2025-11-20 | 2,774.0 | 2,775.0 | 2,730.0 | 2,742.0 | -12.0 | -0.44% | 4,700 |
| 2025-11-19 | 2,755.0 | 2,755.0 | 2,734.0 | 2,754.0 | +9.0 | +0.33% | 1,300 |
| 2025-11-18 | 2,759.0 | 2,759.0 | 2,740.0 | 2,745.0 | -14.0 | -0.51% | 3,800 |
| 2025-11-17 | 2,764.0 | 2,764.0 | 2,727.0 | 2,759.0 | +7.0 | +0.25% | 3,700 |
| 2025-11-14 | 2,741.0 | 2,754.0 | 2,729.0 | 2,752.0 | +23.0 | +0.84% | 4,200 |
| 2025-11-13 | 2,732.0 | 2,754.0 | 2,729.0 | 2,729.0 | -3.0 | -0.11% | 18,800 |
| 2025-11-12 | 2,731.0 | 2,760.0 | 2,726.0 | 2,732.0 | +1.0 | +0.04% | 5,500 |
| 2025-11-11 | 2,787.0 | 2,787.0 | 2,720.0 | 2,731.0 | -32.0 | -1.16% | 4,500 |
| 2025-11-10 | 2,769.0 | 2,787.0 | 2,740.0 | 2,763.0 | +3.0 | +0.11% | 5,700 |
| 2025-11-07 | 2,751.0 | 2,768.0 | 2,734.0 | 2,760.0 | +9.0 | +0.33% | 1,700 |
| 2025-11-06 | 2,750.0 | 2,770.0 | 2,746.0 | 2,751.0 | +6.0 | +0.22% | 4,800 |
| 2025-11-05 | 2,752.0 | 2,754.0 | 2,710.0 | 2,745.0 | -6.0 | -0.22% | 7,200 |
| 2025-11-04 | 2,741.0 | 2,767.0 | 2,720.0 | 2,751.0 | +42.0 | +1.55% | 7,800 |
| 2025-10-31 | 2,712.0 | 2,747.0 | 2,695.0 | 2,709.0 | +4.0 | +0.15% | 2,400 |
| 2025-10-30 | 2,727.0 | 2,727.0 | 2,691.0 | 2,705.0 | -11.0 | -0.41% | 2,900 |
| 2025-10-29 | 2,713.0 | 2,716.0 | 2,675.0 | 2,716.0 | +3.0 | +0.11% | 3,300 |
| 2025-10-28 | 2,755.0 | 2,755.0 | 2,704.0 | 2,713.0 | -32.0 | -1.17% | 3,600 |
| 2025-10-27 | 2,754.0 | 2,760.0 | 2,736.0 | 2,745.0 | +13.0 | +0.48% | 4,500 |
| 2025-10-24 | 2,707.0 | 2,737.0 | 2,700.0 | 2,732.0 | +25.0 | +0.92% | 6,700 |
| 2025-10-23 | 2,705.0 | 2,709.0 | 2,671.0 | 2,707.0 | +13.0 | +0.48% | 3,500 |
| 2025-10-22 | 2,667.0 | 2,715.0 | 2,667.0 | 2,694.0 | +27.0 | +1.01% | 6,500 |
| 2025-10-21 | 2,670.0 | 2,674.0 | 2,640.0 | 2,667.0 | -3.0 | -0.11% | 2,100 |
| 2025-10-20 | 2,678.0 | 2,678.0 | 2,656.0 | 2,670.0 | +33.0 | +1.25% | 2,300 |
| 2025-10-17 | 2,644.0 | 2,659.0 | 2,631.0 | 2,637.0 | +5.0 | +0.19% | 2,700 |
| 2025-10-16 | 2,668.0 | 2,668.0 | 2,601.0 | 2,632.0 | +4.0 | +0.15% | 5,200 |
| 2025-10-15 | 2,665.0 | 2,665.0 | 2,614.0 | 2,628.0 | -14.0 | -0.53% | 6,300 |
| 2025-10-14 | 2,676.0 | 2,676.0 | 2,623.0 | 2,642.0 | -35.0 | -1.31% | 6,600 |
| 2025-10-10 | 2,697.0 | 2,698.0 | 2,666.0 | 2,677.0 | -1.0 | -0.04% | 1,100 |
| 2025-10-09 | 2,690.0 | 2,700.0 | 2,660.0 | 2,678.0 | -34.0 | -1.25% | 8,300 |
| 2025-10-08 | 2,700.0 | 2,718.0 | 2,695.0 | 2,712.0 | +18.0 | +0.67% | 1,600 |
| 2025-10-07 | 2,731.0 | 2,750.0 | 2,694.0 | 2,694.0 | -22.0 | -0.81% | 3,700 |
| 2025-10-06 | 2,749.0 | 2,749.0 | 2,695.0 | 2,716.0 | +7.0 | +0.26% | 5,400 |
| 2025-10-03 | 2,743.0 | 2,743.0 | 2,695.0 | 2,709.0 | +4.0 | +0.15% | 2,300 |
| 2025-10-02 | 2,740.0 | 2,747.0 | 2,700.0 | 2,705.0 | -18.0 | -0.66% | 3,700 |
| 2025-10-01 | 2,759.0 | 2,759.0 | 2,718.0 | 2,723.0 | -42.0 | -1.52% | 2,000 |
| 2025-09-30 | 2,776.0 | 2,779.0 | 2,725.0 | 2,765.0 | +16.0 | +0.58% | 3,000 |
| 2025-09-29 | 2,795.0 | 2,795.0 | 2,724.0 | 2,749.0 | -5.0 | -0.18% | 4,100 |
| 2025-09-26 | 2,746.0 | 2,779.0 | 2,740.0 | 2,754.0 | +27.0 | +0.99% | 6,400 |
| 2025-09-25 | 2,737.0 | 2,748.0 | 2,727.0 | 2,727.0 | -8.0 | -0.29% | 3,700 |
| 2025-09-24 | 2,748.0 | 2,748.0 | 2,727.0 | 2,735.0 | -6.0 | -0.22% | 2,700 |
| 2025-09-22 | 2,752.0 | 2,752.0 | 2,730.0 | 2,741.0 | +15.0 | +0.55% | 2,900 |
| 2025-09-19 | 2,755.0 | 2,755.0 | 2,726.0 | 2,726.0 | -19.0 | -0.69% | 4,200 |
| 2025-09-18 | 2,756.0 | 2,758.0 | 2,735.0 | 2,745.0 | -5.0 | -0.18% | 3,600 |
| 2025-09-17 | 2,763.0 | 2,763.0 | 2,740.0 | 2,750.0 | +9.0 | +0.33% | 3,500 |
| 2025-09-16 | 2,768.0 | 2,768.0 | 2,735.0 | 2,741.0 | +12.0 | +0.44% | 8,200 |
| 2025-09-12 | 2,738.0 | 2,738.0 | 2,720.0 | 2,729.0 | — | — | 3,900 |
直近120営業日分を表示