NANO MRNA(4571)の株価時系列情報
NANO MRNA(4571)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 657 | 673 | 642 | 645 | 943,800 |
2017/12/28 | 646 | 658 | 638 | 645 | 486,700 |
2017/12/27 | 635 | 648 | 634 | 647 | 397,600 |
2017/12/26 | 647 | 657 | 628 | 629 | 876,500 |
2017/12/25 | 666 | 669 | 647 | 653 | 464,900 |
2017/12/22 | 652 | 672 | 652 | 667 | 383,100 |
2017/12/21 | 659 | 660 | 651 | 654 | 202,400 |
2017/12/20 | 671 | 677 | 657 | 658 | 281,300 |
2017/12/19 | 671 | 684 | 669 | 677 | 364,200 |
2017/12/18 | 679 | 679 | 669 | 671 | 245,400 |
2017/12/15 | 668 | 684 | 667 | 669 | 287,600 |
2017/12/14 | 651 | 678 | 650 | 677 | 455,600 |
2017/12/13 | 652 | 653 | 644 | 651 | 192,600 |
2017/12/12 | 642 | 651 | 638 | 651 | 258,100 |
2017/12/11 | 638 | 643 | 637 | 638 | 201,800 |
2017/12/08 | 639 | 640 | 633 | 634 | 213,800 |
2017/12/07 | 634 | 644 | 634 | 636 | 151,500 |
2017/12/06 | 638 | 648 | 631 | 633 | 333,600 |
2017/12/05 | 680 | 687 | 638 | 643 | 913,600 |
2017/12/04 | 662 | 672 | 660 | 661 | 177,100 |
2017/12/01 | 663 | 673 | 663 | 664 | 182,600 |
2017/11/30 | 663 | 667 | 655 | 666 | 297,900 |
2017/11/29 | 668 | 675 | 662 | 663 | 168,300 |
2017/11/28 | 678 | 680 | 667 | 668 | 220,200 |
2017/11/27 | 681 | 688 | 676 | 678 | 139,900 |
2017/11/24 | 678 | 685 | 677 | 681 | 122,100 |
2017/11/22 | 694 | 694 | 679 | 679 | 189,100 |
2017/11/21 | 696 | 696 | 684 | 686 | 182,200 |
2017/11/20 | 683 | 695 | 671 | 695 | 292,400 |
2017/11/17 | 688 | 692 | 676 | 682 | 200,600 |
2017/11/16 | 675 | 687 | 674 | 684 | 139,800 |
2017/11/15 | 693 | 698 | 670 | 674 | 379,000 |
2017/11/14 | 698 | 705 | 692 | 699 | 212,400 |
2017/11/13 | 701 | 712 | 693 | 705 | 312,200 |
2017/11/10 | 699 | 709 | 695 | 707 | 238,400 |
2017/11/09 | 725 | 729 | 699 | 703 | 350,200 |
2017/11/08 | 740 | 743 | 714 | 723 | 286,900 |
2017/11/07 | 749 | 749 | 735 | 744 | 183,500 |
2017/11/06 | 718 | 763 | 718 | 742 | 711,500 |
2017/11/02 | 744 | 744 | 724 | 724 | 216,300 |
2017/11/01 | 737 | 743 | 733 | 742 | 179,000 |
2017/10/31 | 730 | 737 | 723 | 737 | 194,000 |
2017/10/30 | 730 | 738 | 723 | 734 | 424,600 |
2017/10/27 | 698 | 726 | 698 | 718 | 261,600 |
2017/10/26 | 701 | 712 | 699 | 703 | 134,600 |
2017/10/25 | 720 | 727 | 697 | 697 | 268,800 |
2017/10/24 | 716 | 720 | 710 | 719 | 128,800 |
2017/10/23 | 708 | 720 | 703 | 716 | 236,100 |
2017/10/20 | 730 | 731 | 705 | 707 | 407,900 |
2017/10/19 | 708 | 736 | 707 | 734 | 932,100 |
2017/10/18 | 691 | 704 | 682 | 702 | 465,500 |
2017/10/17 | 671 | 691 | 670 | 688 | 460,500 |
2017/10/16 | 670 | 676 | 666 | 673 | 150,300 |
2017/10/13 | 676 | 681 | 667 | 671 | 150,500 |
2017/10/12 | 668 | 673 | 663 | 673 | 146,000 |
2017/10/11 | 667 | 676 | 664 | 664 | 131,300 |
2017/10/10 | 661 | 687 | 661 | 669 | 334,100 |
2017/10/06 | 660 | 668 | 660 | 665 | 122,000 |
2017/10/05 | 671 | 674 | 662 | 662 | 142,900 |
2017/10/04 | 682 | 685 | 669 | 669 | 282,600 |
2017/10/03 | 688 | 691 | 675 | 687 | 252,500 |
2017/10/02 | 693 | 705 | 673 | 691 | 520,900 |
2017/09/29 | 666 | 698 | 665 | 695 | 529,400 |
2017/09/28 | 666 | 674 | 662 | 671 | 178,200 |
2017/09/27 | 650 | 670 | 648 | 663 | 223,600 |
2017/09/26 | 654 | 660 | 645 | 645 | 187,700 |
2017/09/25 | 657 | 666 | 652 | 653 | 167,300 |
2017/09/22 | 671 | 673 | 656 | 657 | 189,000 |
2017/09/21 | 675 | 686 | 670 | 675 | 216,400 |
2017/09/20 | 673 | 680 | 666 | 678 | 202,000 |
2017/09/19 | 665 | 675 | 660 | 672 | 243,900 |
2017/09/15 | 653 | 667 | 647 | 657 | 330,000 |
2017/09/14 | 642 | 699 | 635 | 655 | 1,679,200 |
2017/09/13 | 645 | 646 | 638 | 639 | 147,600 |
2017/09/12 | 631 | 643 | 631 | 643 | 167,400 |
2017/09/11 | 626 | 643 | 626 | 633 | 164,800 |
2017/09/08 | 633 | 637 | 618 | 621 | 336,300 |
2017/09/07 | 648 | 651 | 631 | 632 | 243,700 |
2017/09/06 | 635 | 647 | 627 | 647 | 347,100 |
2017/09/05 | 655 | 667 | 632 | 640 | 374,200 |
2017/09/04 | 675 | 684 | 663 | 665 | 200,200 |
2017/09/01 | 691 | 693 | 679 | 684 | 163,100 |
2017/08/31 | 675 | 689 | 672 | 688 | 216,300 |
2017/08/30 | 670 | 680 | 667 | 675 | 186,400 |
2017/08/29 | 664 | 669 | 661 | 663 | 148,900 |
2017/08/28 | 666 | 682 | 666 | 673 | 186,800 |
2017/08/25 | 668 | 676 | 663 | 671 | 114,300 |
2017/08/24 | 657 | 671 | 657 | 663 | 91,000 |
2017/08/23 | 653 | 667 | 652 | 663 | 146,400 |
2017/08/22 | 643 | 657 | 643 | 651 | 100,100 |
2017/08/21 | 653 | 657 | 644 | 645 | 136,700 |
2017/08/18 | 652 | 659 | 650 | 659 | 196,300 |
2017/08/17 | 660 | 669 | 655 | 665 | 160,600 |
2017/08/16 | 642 | 668 | 642 | 664 | 240,000 |
2017/08/15 | 637 | 649 | 636 | 647 | 229,700 |
2017/08/14 | 649 | 649 | 631 | 631 | 461,200 |
2017/08/10 | 674 | 674 | 657 | 660 | 175,700 |
2017/08/09 | 672 | 674 | 662 | 667 | 283,000 |
2017/08/08 | 681 | 684 | 671 | 671 | 276,400 |
2017/08/07 | 690 | 692 | 679 | 682 | 160,900 |
2017/08/04 | 678 | 687 | 676 | 686 | 160,000 |
2017/08/03 | 690 | 696 | 676 | 681 | 242,100 |
2017/08/02 | 684 | 697 | 684 | 686 | 185,400 |
2017/08/01 | 706 | 706 | 680 | 687 | 580,500 |
2017/07/31 | 696 | 706 | 688 | 702 | 220,700 |
2017/07/28 | 704 | 709 | 695 | 695 | 289,400 |
2017/07/27 | 716 | 721 | 706 | 706 | 300,600 |
2017/07/26 | 715 | 726 | 712 | 722 | 273,400 |
2017/07/25 | 726 | 726 | 712 | 719 | 270,600 |
2017/07/24 | 725 | 728 | 716 | 726 | 332,200 |
2017/07/21 | 712 | 750 | 703 | 724 | 1,284,900 |
2017/07/20 | 710 | 721 | 700 | 711 | 598,500 |
2017/07/19 | 677 | 778 | 675 | 705 | 3,007,000 |
2017/07/18 | 693 | 694 | 678 | 680 | 296,600 |
2017/07/14 | 698 | 707 | 693 | 696 | 232,800 |
2017/07/13 | 705 | 707 | 695 | 699 | 238,300 |
2017/07/12 | 709 | 711 | 701 | 703 | 209,100 |
2017/07/11 | 710 | 714 | 699 | 703 | 339,600 |
2017/07/10 | 697 | 720 | 682 | 700 | 990,500 |
2017/07/07 | 669 | 697 | 664 | 687 | 487,500 |
2017/07/06 | 682 | 685 | 666 | 673 | 356,700 |
2017/07/05 | 693 | 702 | 680 | 683 | 317,400 |
2017/07/04 | 726 | 729 | 686 | 694 | 640,500 |
2017/07/03 | 714 | 730 | 708 | 725 | 481,900 |
2017/06/30 | 699 | 715 | 695 | 710 | 257,600 |
2017/06/29 | 690 | 714 | 687 | 711 | 358,300 |
2017/06/28 | 708 | 708 | 685 | 692 | 318,200 |
2017/06/27 | 706 | 708 | 699 | 705 | 176,900 |
2017/06/26 | 680 | 704 | 680 | 699 | 220,100 |
2017/06/23 | 707 | 707 | 671 | 690 | 579,000 |
2017/06/22 | 718 | 722 | 700 | 706 | 399,200 |
2017/06/21 | 684 | 719 | 682 | 717 | 697,500 |
2017/06/20 | 704 | 704 | 682 | 684 | 301,900 |
2017/06/19 | 681 | 700 | 681 | 695 | 451,400 |
2017/06/16 | 710 | 727 | 680 | 688 | 915,600 |
2017/06/15 | 680 | 776 | 657 | 716 | 3,866,800 |
2017/06/14 | 665 | 698 | 665 | 690 | 774,900 |
2017/06/13 | 662 | 674 | 647 | 665 | 531,600 |
2017/06/12 | 638 | 669 | 634 | 668 | 756,900 |
2017/06/09 | 645 | 645 | 626 | 632 | 244,100 |
2017/06/08 | 628 | 632 | 623 | 625 | 126,300 |
2017/06/07 | 623 | 643 | 622 | 628 | 283,400 |
2017/06/06 | 629 | 631 | 623 | 623 | 291,400 |
2017/06/05 | 633 | 639 | 630 | 631 | 180,100 |
2017/06/02 | 633 | 638 | 628 | 636 | 181,100 |
2017/06/01 | 629 | 643 | 627 | 634 | 240,600 |
2017/05/31 | 633 | 636 | 626 | 627 | 268,900 |
2017/05/30 | 645 | 647 | 635 | 639 | 297,500 |
2017/05/29 | 655 | 656 | 641 | 641 | 191,900 |
2017/05/26 | 663 | 664 | 654 | 655 | 174,500 |
2017/05/25 | 647 | 665 | 646 | 655 | 408,300 |
2017/05/24 | 631 | 644 | 631 | 642 | 165,900 |
2017/05/23 | 632 | 638 | 627 | 632 | 236,400 |
2017/05/22 | 631 | 633 | 625 | 629 | 162,100 |
2017/05/19 | 635 | 639 | 627 | 627 | 192,900 |
2017/05/18 | 628 | 640 | 627 | 630 | 291,000 |
2017/05/17 | 654 | 655 | 647 | 648 | 258,100 |
2017/05/16 | 661 | 668 | 655 | 657 | 240,100 |
2017/05/15 | 670 | 672 | 662 | 667 | 147,000 |
2017/05/12 | 676 | 679 | 667 | 668 | 201,800 |
2017/05/11 | 696 | 704 | 678 | 680 | 306,400 |
2017/05/10 | 677 | 694 | 675 | 691 | 254,500 |
2017/05/09 | 670 | 705 | 670 | 676 | 462,100 |
2017/05/08 | 665 | 675 | 661 | 672 | 314,000 |
2017/05/02 | 651 | 668 | 651 | 662 | 259,000 |
2017/05/01 | 665 | 667 | 653 | 653 | 257,400 |
2017/04/28 | 667 | 669 | 662 | 665 | 186,700 |
2017/04/27 | 678 | 680 | 668 | 671 | 228,500 |
2017/04/26 | 694 | 696 | 678 | 678 | 289,100 |
2017/04/25 | 686 | 697 | 680 | 688 | 214,500 |
2017/04/24 | 713 | 720 | 681 | 681 | 764,100 |
2017/04/21 | 812 | 835 | 710 | 725 | 4,123,300 |
2017/04/20 | 654 | 752 | 644 | 752 | 2,074,900 |
2017/04/19 | 650 | 668 | 650 | 652 | 185,200 |
2017/04/18 | 661 | 665 | 648 | 656 | 207,000 |
2017/04/17 | 625 | 658 | 624 | 658 | 246,800 |
2017/04/14 | 643 | 650 | 637 | 638 | 210,800 |
2017/04/13 | 625 | 657 | 618 | 652 | 399,600 |
2017/04/12 | 666 | 670 | 641 | 641 | 492,700 |
2017/04/11 | 685 | 691 | 672 | 682 | 287,100 |
2017/04/10 | 702 | 706 | 689 | 691 | 232,600 |
2017/04/07 | 686 | 743 | 671 | 704 | 933,200 |
2017/04/06 | 705 | 713 | 687 | 689 | 272,200 |
2017/04/05 | 697 | 745 | 693 | 714 | 479,300 |
2017/04/04 | 721 | 722 | 686 | 700 | 524,200 |
2017/04/03 | 730 | 733 | 722 | 727 | 273,200 |
2017/03/31 | 759 | 763 | 735 | 735 | 485,400 |
2017/03/30 | 780 | 781 | 760 | 761 | 318,800 |
2017/03/29 | 777 | 787 | 772 | 786 | 165,700 |
2017/03/28 | 762 | 785 | 761 | 783 | 245,600 |
2017/03/27 | 778 | 781 | 760 | 760 | 162,000 |
2017/03/24 | 763 | 785 | 763 | 784 | 207,800 |
2017/03/23 | 757 | 820 | 753 | 770 | 569,600 |
2017/03/22 | 761 | 774 | 760 | 764 | 189,800 |
2017/03/21 | 770 | 772 | 758 | 767 | 284,300 |
2017/03/17 | 788 | 790 | 777 | 779 | 238,800 |
2017/03/16 | 793 | 798 | 785 | 791 | 272,600 |
2017/03/15 | 803 | 806 | 794 | 795 | 246,500 |
2017/03/14 | 805 | 808 | 801 | 802 | 209,700 |
2017/03/13 | 825 | 840 | 807 | 808 | 521,700 |
2017/03/10 | 810 | 810 | 801 | 807 | 166,700 |
2017/03/09 | 804 | 807 | 798 | 799 | 306,800 |
2017/03/08 | 807 | 813 | 803 | 804 | 149,100 |
2017/03/07 | 812 | 813 | 806 | 810 | 224,500 |
2017/03/06 | 824 | 829 | 812 | 812 | 260,100 |
2017/03/03 | 815 | 868 | 807 | 838 | 975,000 |
2017/03/02 | 812 | 828 | 808 | 817 | 265,400 |
2017/03/01 | 807 | 813 | 801 | 811 | 214,000 |
2017/02/28 | 809 | 814 | 806 | 809 | 225,800 |
2017/02/27 | 814 | 818 | 806 | 808 | 196,700 |
2017/02/24 | 808 | 825 | 808 | 819 | 246,200 |
2017/02/23 | 812 | 816 | 807 | 810 | 177,400 |
2017/02/22 | 820 | 820 | 812 | 815 | 138,000 |
2017/02/21 | 811 | 822 | 809 | 819 | 170,900 |
2017/02/20 | 813 | 818 | 810 | 814 | 120,400 |
2017/02/17 | 815 | 818 | 809 | 817 | 173,500 |
2017/02/16 | 820 | 823 | 815 | 818 | 138,000 |
2017/02/15 | 819 | 827 | 817 | 818 | 174,700 |
2017/02/14 | 824 | 827 | 818 | 819 | 191,700 |
2017/02/13 | 824 | 833 | 818 | 824 | 206,700 |
2017/02/10 | 845 | 845 | 824 | 829 | 554,100 |
2017/02/09 | 813 | 818 | 808 | 811 | 169,100 |
2017/02/08 | 814 | 826 | 811 | 816 | 214,300 |
2017/02/07 | 815 | 820 | 806 | 811 | 222,100 |
2017/02/06 | 808 | 831 | 802 | 823 | 444,900 |
2017/02/03 | 802 | 813 | 800 | 810 | 271,000 |
2017/02/02 | 806 | 817 | 801 | 804 | 328,900 |
2017/02/01 | 811 | 819 | 804 | 808 | 289,900 |
2017/01/31 | 816 | 825 | 809 | 813 | 348,900 |
2017/01/30 | 835 | 837 | 818 | 818 | 442,500 |
2017/01/27 | 850 | 856 | 837 | 839 | 310,600 |
2017/01/26 | 845 | 855 | 845 | 852 | 248,000 |
2017/01/25 | 852 | 858 | 847 | 850 | 241,300 |
2017/01/24 | 860 | 873 | 852 | 853 | 226,000 |
2017/01/23 | 850 | 865 | 845 | 857 | 453,200 |
2017/01/20 | 884 | 886 | 872 | 881 | 179,000 |
2017/01/19 | 884 | 888 | 876 | 884 | 140,500 |
2017/01/18 | 878 | 888 | 871 | 881 | 133,400 |
2017/01/17 | 886 | 892 | 877 | 879 | 191,500 |
2017/01/16 | 899 | 902 | 886 | 889 | 196,000 |
2017/01/13 | 895 | 910 | 895 | 898 | 178,200 |
2017/01/12 | 907 | 917 | 891 | 897 | 377,000 |
2017/01/11 | 918 | 924 | 904 | 910 | 227,400 |
2017/01/10 | 919 | 930 | 915 | 919 | 344,400 |
2017/01/06 | 910 | 924 | 901 | 907 | 379,400 |
2017/01/05 | 892 | 942 | 892 | 917 | 658,000 |
2017/01/04 | 889 | 900 | 885 | 891 | 352,300 |