大研医器
7775スタンダード/精密機器/DAIKEN MEDICAL 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 | 467.0 | 467.0 | 464.0 | 465.0 | -2.0 | -0.43% | 17,100 |
| 2026-03-12 | 470.0 | 471.0 | 464.0 | 467.0 | -3.0 | -0.64% | 38,700 |
| 2026-03-11 | 470.0 | 472.0 | 468.0 | 470.0 | 0.0 | 0.00% | 28,500 |
| 2026-03-10 | 467.0 | 470.0 | 467.0 | 470.0 | +4.0 | +0.86% | 31,100 |
| 2026-03-09 | 468.0 | 468.0 | 463.0 | 466.0 | -4.0 | -0.85% | 55,800 |
| 2026-03-06 | 470.0 | 470.0 | 467.0 | 470.0 | -1.0 | -0.21% | 19,700 |
| 2026-03-05 | 471.0 | 475.0 | 469.0 | 471.0 | +2.0 | +0.43% | 57,100 |
| 2026-03-04 | 470.0 | 471.0 | 463.0 | 469.0 | -5.0 | -1.05% | 84,400 |
| 2026-03-03 | 480.0 | 480.0 | 474.0 | 474.0 | -6.0 | -1.25% | 36,800 |
| 2026-03-02 | 478.0 | 482.0 | 478.0 | 480.0 | +3.0 | +0.63% | 56,500 |
| 2026-02-27 | 478.0 | 479.0 | 475.0 | 477.0 | 0.0 | 0.00% | 66,800 |
| 2026-02-26 | 480.0 | 480.0 | 476.0 | 477.0 | -3.0 | -0.63% | 24,100 |
| 2026-02-25 | 480.0 | 482.0 | 478.0 | 480.0 | +2.0 | +0.42% | 56,800 |
| 2026-02-24 | 478.0 | 479.0 | 475.0 | 478.0 | +1.0 | +0.21% | 62,000 |
| 2026-02-20 | 480.0 | 480.0 | 476.0 | 477.0 | -3.0 | -0.63% | 33,700 |
| 2026-02-19 | 480.0 | 482.0 | 479.0 | 480.0 | +1.0 | +0.21% | 45,400 |
| 2026-02-18 | 480.0 | 483.0 | 478.0 | 479.0 | -1.0 | -0.21% | 35,900 |
| 2026-02-17 | 476.0 | 481.0 | 476.0 | 480.0 | +1.0 | +0.21% | 42,000 |
| 2026-02-16 | 480.0 | 480.0 | 477.0 | 479.0 | -1.0 | -0.21% | 32,400 |
| 2026-02-13 | 482.0 | 483.0 | 478.0 | 480.0 | 0.0 | 0.00% | 48,600 |
| 2026-02-12 | 481.0 | 488.0 | 480.0 | 480.0 | 0.0 | 0.00% | 101,200 |
| 2026-02-10 | 484.0 | 484.0 | 478.0 | 480.0 | -4.0 | -0.83% | 60,600 |
| 2026-02-09 | 479.0 | 486.0 | 479.0 | 484.0 | +10.0 | +2.11% | 122,100 |
| 2026-02-06 | 478.0 | 479.0 | 474.0 | 474.0 | -4.0 | -0.84% | 37,600 |
| 2026-02-05 | 486.0 | 486.0 | 477.0 | 478.0 | -8.0 | -1.65% | 69,500 |
| 2026-02-04 | 473.0 | 489.0 | 472.0 | 486.0 | +15.0 | +3.18% | 136,700 |
| 2026-02-03 | 474.0 | 474.0 | 468.0 | 471.0 | -2.0 | -0.42% | 56,800 |
| 2026-02-02 | 473.0 | 475.0 | 471.0 | 473.0 | +4.0 | +0.85% | 34,500 |
| 2026-01-30 | 469.0 | 472.0 | 467.0 | 469.0 | +2.0 | +0.43% | 27,500 |
| 2026-01-29 | 470.0 | 470.0 | 465.0 | 467.0 | -3.0 | -0.64% | 18,400 |
| 2026-01-28 | 467.0 | 470.0 | 461.0 | 470.0 | +6.0 | +1.29% | 40,700 |
| 2026-01-27 | 467.0 | 471.0 | 464.0 | 464.0 | -3.0 | -0.64% | 41,500 |
| 2026-01-26 | 469.0 | 470.0 | 466.0 | 467.0 | -3.0 | -0.64% | 23,900 |
| 2026-01-23 | 468.0 | 471.0 | 468.0 | 470.0 | +1.0 | +0.21% | 27,500 |
| 2026-01-22 | 466.0 | 470.0 | 464.0 | 469.0 | +4.0 | +0.86% | 37,800 |
| 2026-01-21 | 468.0 | 468.0 | 463.0 | 465.0 | -3.0 | -0.64% | 28,700 |
| 2026-01-20 | 471.0 | 471.0 | 467.0 | 468.0 | -2.0 | -0.43% | 28,600 |
| 2026-01-19 | 471.0 | 472.0 | 470.0 | 470.0 | -1.0 | -0.21% | 39,200 |
| 2026-01-16 | 463.0 | 471.0 | 463.0 | 471.0 | +8.0 | +1.73% | 76,600 |
| 2026-01-15 | 461.0 | 464.0 | 460.0 | 463.0 | +2.0 | +0.43% | 51,200 |
| 2026-01-14 | 460.0 | 461.0 | 456.0 | 461.0 | +1.0 | +0.22% | 51,300 |
| 2026-01-13 | 460.0 | 461.0 | 457.0 | 460.0 | +1.0 | +0.22% | 51,200 |
| 2026-01-09 | 459.0 | 459.0 | 456.0 | 459.0 | 0.0 | 0.00% | 28,200 |
| 2026-01-08 | 460.0 | 461.0 | 458.0 | 459.0 | -1.0 | -0.22% | 32,700 |
| 2026-01-07 | 452.0 | 460.0 | 451.0 | 460.0 | +8.0 | +1.77% | 88,800 |
| 2026-01-06 | 450.0 | 452.0 | 449.0 | 452.0 | +5.0 | +1.12% | 40,600 |
| 2026-01-05 | 447.0 | 449.0 | 447.0 | 447.0 | 0.0 | 0.00% | 34,600 |
| 2025-12-30 | 446.0 | 447.0 | 445.0 | 447.0 | +1.0 | +0.22% | 27,600 |
| 2025-12-29 | 441.0 | 446.0 | 439.0 | 446.0 | +6.0 | +1.36% | 93,300 |
| 2025-12-26 | 441.0 | 441.0 | 440.0 | 440.0 | -1.0 | -0.23% | 30,200 |
| 2025-12-25 | 440.0 | 441.0 | 439.0 | 441.0 | +2.0 | +0.46% | 84,900 |
| 2025-12-24 | 440.0 | 440.0 | 439.0 | 439.0 | 0.0 | 0.00% | 72,000 |
| 2025-12-23 | 440.0 | 440.0 | 439.0 | 439.0 | 0.0 | 0.00% | 39,900 |
| 2025-12-22 | 441.0 | 441.0 | 439.0 | 439.0 | -1.0 | -0.23% | 42,500 |
| 2025-12-19 | 441.0 | 441.0 | 440.0 | 440.0 | 0.0 | 0.00% | 26,800 |
| 2025-12-18 | 439.0 | 440.0 | 439.0 | 440.0 | +1.0 | +0.23% | 51,300 |
| 2025-12-17 | 440.0 | 440.0 | 439.0 | 439.0 | -1.0 | -0.23% | 52,500 |
| 2025-12-16 | 439.0 | 440.0 | 439.0 | 440.0 | +1.0 | +0.23% | 11,900 |
| 2025-12-15 | 439.0 | 440.0 | 439.0 | 439.0 | 0.0 | 0.00% | 36,900 |
| 2025-12-12 | 440.0 | 440.0 | 439.0 | 439.0 | 0.0 | 0.00% | 27,400 |
| 2025-12-11 | 440.0 | 441.0 | 439.0 | 439.0 | 0.0 | 0.00% | 28,900 |
| 2025-12-10 | 440.0 | 440.0 | 437.0 | 439.0 | -1.0 | -0.23% | 81,800 |
| 2025-12-09 | 440.0 | 441.0 | 439.0 | 440.0 | 0.0 | 0.00% | 29,800 |
| 2025-12-08 | 441.0 | 441.0 | 439.0 | 440.0 | 0.0 | 0.00% | 17,900 |
| 2025-12-05 | 441.0 | 441.0 | 439.0 | 440.0 | 0.0 | 0.00% | 17,700 |
| 2025-12-04 | 441.0 | 441.0 | 440.0 | 440.0 | -1.0 | -0.23% | 31,800 |
| 2025-12-03 | 441.0 | 441.0 | 440.0 | 441.0 | +1.0 | +0.23% | 15,900 |
| 2025-12-02 | 441.0 | 442.0 | 440.0 | 440.0 | 0.0 | 0.00% | 28,000 |
| 2025-12-01 | 442.0 | 442.0 | 440.0 | 440.0 | -2.0 | -0.45% | 9,500 |
| 2025-11-28 | 441.0 | 443.0 | 440.0 | 442.0 | +2.0 | +0.45% | 43,500 |
| 2025-11-27 | 441.0 | 441.0 | 440.0 | 440.0 | -1.0 | -0.23% | 21,100 |
| 2025-11-26 | 441.0 | 442.0 | 439.0 | 441.0 | +2.0 | +0.46% | 27,300 |
| 2025-11-25 | 439.0 | 441.0 | 438.0 | 439.0 | +1.0 | +0.23% | 23,700 |
| 2025-11-21 | 438.0 | 439.0 | 438.0 | 438.0 | -2.0 | -0.45% | 30,900 |
| 2025-11-20 | 439.0 | 441.0 | 439.0 | 440.0 | 0.0 | 0.00% | 32,600 |
| 2025-11-19 | 440.0 | 441.0 | 439.0 | 440.0 | +1.0 | +0.23% | 15,300 |
| 2025-11-18 | 441.0 | 442.0 | 439.0 | 439.0 | -3.0 | -0.68% | 35,100 |
| 2025-11-17 | 442.0 | 443.0 | 440.0 | 442.0 | -1.0 | -0.23% | 20,800 |
| 2025-11-14 | 442.0 | 443.0 | 440.0 | 443.0 | +1.0 | +0.23% | 34,600 |
| 2025-11-13 | 442.0 | 443.0 | 441.0 | 442.0 | 0.0 | 0.00% | 16,900 |
| 2025-11-12 | 440.0 | 442.0 | 440.0 | 442.0 | +2.0 | +0.45% | 18,300 |
| 2025-11-11 | 440.0 | 442.0 | 439.0 | 440.0 | -2.0 | -0.45% | 48,200 |
| 2025-11-10 | 443.0 | 443.0 | 440.0 | 442.0 | +2.0 | +0.45% | 16,200 |
| 2025-11-07 | 440.0 | 442.0 | 440.0 | 440.0 | 0.0 | 0.00% | 24,800 |
| 2025-11-06 | 440.0 | 442.0 | 440.0 | 440.0 | 0.0 | 0.00% | 18,800 |
| 2025-11-05 | 444.0 | 444.0 | 438.0 | 440.0 | -2.0 | -0.45% | 89,900 |
| 2025-11-04 | 448.0 | 448.0 | 442.0 | 442.0 | -4.0 | -0.90% | 59,500 |
| 2025-10-31 | 449.0 | 449.0 | 446.0 | 446.0 | -3.0 | -0.67% | 32,600 |
| 2025-10-30 | 448.0 | 449.0 | 447.0 | 449.0 | +1.0 | +0.22% | 11,100 |
| 2025-10-29 | 450.0 | 450.0 | 446.0 | 448.0 | -2.0 | -0.44% | 39,600 |
| 2025-10-28 | 451.0 | 451.0 | 449.0 | 450.0 | -1.0 | -0.22% | 17,700 |
| 2025-10-27 | 450.0 | 451.0 | 449.0 | 451.0 | +2.0 | +0.45% | 19,600 |
| 2025-10-24 | 453.0 | 453.0 | 449.0 | 449.0 | -3.0 | -0.66% | 24,200 |
| 2025-10-23 | 452.0 | 453.0 | 451.0 | 452.0 | 0.0 | 0.00% | 13,000 |
| 2025-10-22 | 451.0 | 452.0 | 449.0 | 452.0 | +1.0 | +0.22% | 9,900 |
| 2025-10-21 | 450.0 | 453.0 | 450.0 | 451.0 | 0.0 | 0.00% | 26,300 |
| 2025-10-20 | 451.0 | 451.0 | 449.0 | 451.0 | +1.0 | +0.22% | 41,100 |
| 2025-10-17 | 448.0 | 450.0 | 448.0 | 450.0 | +1.0 | +0.22% | 15,800 |
| 2025-10-16 | 450.0 | 451.0 | 447.0 | 449.0 | -1.0 | -0.22% | 21,300 |
| 2025-10-15 | 449.0 | 450.0 | 448.0 | 450.0 | +1.0 | +0.22% | 12,000 |
| 2025-10-14 | 448.0 | 449.0 | 446.0 | 449.0 | -1.0 | -0.22% | 23,100 |
| 2025-10-10 | 449.0 | 452.0 | 448.0 | 450.0 | +2.0 | +0.45% | 19,300 |
| 2025-10-09 | 451.0 | 453.0 | 448.0 | 448.0 | -3.0 | -0.67% | 12,500 |
| 2025-10-08 | 450.0 | 451.0 | 449.0 | 451.0 | +1.0 | +0.22% | 11,400 |
| 2025-10-07 | 450.0 | 451.0 | 446.0 | 450.0 | 0.0 | 0.00% | 23,300 |
| 2025-10-06 | 450.0 | 450.0 | 448.0 | 450.0 | +2.0 | +0.45% | 16,500 |
| 2025-10-03 | 446.0 | 448.0 | 445.0 | 448.0 | +2.0 | +0.45% | 22,000 |
| 2025-10-02 | 450.0 | 450.0 | 446.0 | 446.0 | 0.0 | 0.00% | 15,800 |
| 2025-10-01 | 454.0 | 454.0 | 446.0 | 446.0 | -7.0 | -1.55% | 44,700 |
| 2025-09-30 | 458.0 | 458.0 | 453.0 | 453.0 | -5.0 | -1.09% | 18,100 |
| 2025-09-29 | 460.0 | 460.0 | 456.0 | 458.0 | -8.0 | -1.72% | 46,700 |
| 2025-09-26 | 464.0 | 466.0 | 463.0 | 466.0 | +2.0 | +0.43% | 26,800 |
| 2025-09-25 | 466.0 | 466.0 | 462.0 | 464.0 | -2.0 | -0.43% | 29,300 |
| 2025-09-24 | 464.0 | 466.0 | 463.0 | 466.0 | +2.0 | +0.43% | 25,800 |
| 2025-09-22 | 465.0 | 465.0 | 462.0 | 464.0 | +2.0 | +0.43% | 12,800 |
| 2025-09-19 | 465.0 | 465.0 | 462.0 | 462.0 | -1.0 | -0.22% | 12,300 |
| 2025-09-18 | 463.0 | 464.0 | 462.0 | 463.0 | -2.0 | -0.43% | 18,400 |
| 2025-09-17 | 465.0 | 465.0 | 464.0 | 465.0 | 0.0 | 0.00% | 12,400 |
| 2025-09-16 | 463.0 | 465.0 | 463.0 | 465.0 | +1.0 | +0.22% | 17,000 |
| 2025-09-12 | 463.0 | 464.0 | 461.0 | 464.0 | — | — | 27,500 |
直近120営業日分を表示