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 |
---|---|---|---|---|---|
2022/12/30 | 168 | 173 | 168 | 173 | 170,900 |
2022/12/29 | 164 | 169 | 164 | 167 | 232,200 |
2022/12/28 | 168 | 168 | 163 | 164 | 435,100 |
2022/12/27 | 165 | 170 | 165 | 168 | 349,100 |
2022/12/26 | 170 | 170 | 165 | 166 | 244,900 |
2022/12/23 | 170 | 170 | 168 | 170 | 251,600 |
2022/12/22 | 173 | 175 | 171 | 172 | 170,600 |
2022/12/21 | 173 | 174 | 170 | 170 | 306,900 |
2022/12/20 | 180 | 180 | 172 | 173 | 374,500 |
2022/12/19 | 181 | 181 | 179 | 180 | 194,200 |
2022/12/16 | 183 | 183 | 181 | 182 | 133,000 |
2022/12/15 | 184 | 186 | 183 | 185 | 103,500 |
2022/12/14 | 186 | 186 | 183 | 183 | 116,000 |
2022/12/13 | 185 | 187 | 184 | 186 | 121,500 |
2022/12/12 | 185 | 188 | 185 | 186 | 95,500 |
2022/12/09 | 185 | 187 | 185 | 185 | 249,700 |
2022/12/08 | 188 | 188 | 184 | 185 | 204,700 |
2022/12/07 | 187 | 189 | 186 | 188 | 153,200 |
2022/12/06 | 191 | 191 | 188 | 188 | 129,400 |
2022/12/05 | 194 | 195 | 190 | 191 | 245,900 |
2022/12/02 | 195 | 195 | 191 | 195 | 105,700 |
2022/12/01 | 194 | 196 | 193 | 196 | 157,100 |
2022/11/30 | 194 | 194 | 191 | 193 | 155,600 |
2022/11/29 | 195 | 196 | 192 | 196 | 144,300 |
2022/11/28 | 198 | 198 | 195 | 195 | 136,400 |
2022/11/25 | 195 | 198 | 194 | 198 | 101,500 |
2022/11/24 | 198 | 198 | 194 | 194 | 163,700 |
2022/11/22 | 193 | 197 | 193 | 197 | 128,100 |
2022/11/21 | 196 | 196 | 193 | 193 | 66,200 |
2022/11/18 | 194 | 198 | 191 | 197 | 269,100 |
2022/11/17 | 195 | 195 | 192 | 194 | 174,900 |
2022/11/16 | 195 | 197 | 191 | 195 | 230,600 |
2022/11/15 | 188 | 197 | 188 | 195 | 398,500 |
2022/11/14 | 183 | 190 | 183 | 189 | 243,100 |
2022/11/11 | 184 | 186 | 182 | 185 | 209,100 |
2022/11/10 | 180 | 183 | 180 | 182 | 96,200 |
2022/11/09 | 179 | 183 | 179 | 180 | 134,000 |
2022/11/08 | 176 | 181 | 176 | 179 | 215,200 |
2022/11/07 | 180 | 180 | 175 | 176 | 199,500 |
2022/11/04 | 179 | 180 | 176 | 179 | 290,900 |
2022/11/02 | 180 | 182 | 179 | 180 | 196,300 |
2022/11/01 | 182 | 184 | 180 | 181 | 185,300 |
2022/10/31 | 186 | 186 | 182 | 182 | 146,000 |
2022/10/28 | 187 | 187 | 184 | 184 | 84,200 |
2022/10/27 | 187 | 189 | 186 | 186 | 71,400 |
2022/10/26 | 186 | 189 | 186 | 187 | 229,200 |
2022/10/25 | 183 | 187 | 183 | 185 | 125,600 |
2022/10/24 | 189 | 189 | 182 | 183 | 176,600 |
2022/10/21 | 189 | 189 | 185 | 187 | 112,000 |
2022/10/20 | 188 | 190 | 187 | 189 | 237,600 |
2022/10/19 | 191 | 194 | 191 | 191 | 176,800 |
2022/10/18 | 190 | 195 | 190 | 193 | 181,200 |
2022/10/17 | 185 | 191 | 185 | 191 | 211,000 |
2022/10/14 | 184 | 189 | 184 | 189 | 281,300 |
2022/10/13 | 187 | 187 | 182 | 183 | 147,100 |
2022/10/12 | 187 | 188 | 184 | 187 | 137,100 |
2022/10/11 | 190 | 190 | 186 | 186 | 105,900 |
2022/10/07 | 189 | 192 | 188 | 189 | 167,500 |
2022/10/06 | 191 | 193 | 191 | 193 | 167,600 |
2022/10/05 | 192 | 192 | 189 | 191 | 73,900 |
2022/10/04 | 190 | 193 | 189 | 190 | 146,100 |
2022/10/03 | 186 | 190 | 183 | 190 | 197,500 |
2022/09/30 | 185 | 188 | 185 | 187 | 137,700 |
2022/09/29 | 180 | 189 | 180 | 189 | 300,600 |
2022/09/28 | 186 | 190 | 177 | 180 | 446,600 |
2022/09/27 | 185 | 188 | 184 | 186 | 167,600 |
2022/09/26 | 183 | 187 | 182 | 183 | 315,900 |
2022/09/22 | 186 | 190 | 184 | 189 | 346,400 |
2022/09/21 | 194 | 195 | 187 | 190 | 531,500 |
2022/09/20 | 200 | 200 | 194 | 195 | 455,300 |
2022/09/16 | 199 | 200 | 198 | 199 | 268,200 |
2022/09/15 | 201 | 201 | 199 | 199 | 286,400 |
2022/09/14 | 201 | 202 | 200 | 200 | 336,100 |
2022/09/13 | 204 | 207 | 202 | 202 | 203,900 |
2022/09/12 | 206 | 207 | 204 | 204 | 183,400 |
2022/09/09 | 206 | 207 | 203 | 204 | 310,800 |
2022/09/08 | 203 | 205 | 201 | 203 | 139,200 |
2022/09/07 | 204 | 206 | 200 | 202 | 204,700 |
2022/09/06 | 204 | 208 | 202 | 207 | 264,400 |
2022/09/05 | 200 | 203 | 198 | 203 | 262,000 |
2022/09/02 | 205 | 205 | 199 | 201 | 489,500 |
2022/09/01 | 207 | 207 | 202 | 204 | 253,300 |
2022/08/31 | 207 | 208 | 203 | 205 | 297,700 |
2022/08/30 | 207 | 209 | 205 | 207 | 240,600 |
2022/08/29 | 209 | 210 | 206 | 208 | 361,900 |
2022/08/26 | 213 | 215 | 210 | 212 | 184,000 |
2022/08/25 | 211 | 214 | 209 | 212 | 221,000 |
2022/08/24 | 210 | 216 | 209 | 211 | 357,000 |
2022/08/23 | 206 | 211 | 205 | 209 | 196,100 |
2022/08/22 | 212 | 212 | 207 | 210 | 338,800 |
2022/08/19 | 212 | 219 | 212 | 214 | 374,400 |
2022/08/18 | 213 | 217 | 211 | 212 | 442,300 |
2022/08/17 | 213 | 227 | 207 | 217 | 2,038,300 |
2022/08/16 | 208 | 215 | 208 | 212 | 557,900 |
2022/08/15 | 202 | 208 | 202 | 207 | 478,300 |
2022/08/12 | 201 | 205 | 201 | 201 | 322,300 |
2022/08/10 | 203 | 203 | 198 | 199 | 518,000 |
2022/08/09 | 205 | 205 | 200 | 203 | 309,600 |
2022/08/08 | 207 | 207 | 204 | 205 | 312,200 |
2022/08/05 | 209 | 211 | 207 | 207 | 299,700 |
2022/08/04 | 207 | 209 | 206 | 209 | 228,700 |
2022/08/03 | 206 | 207 | 204 | 206 | 323,900 |
2022/08/02 | 209 | 211 | 206 | 206 | 343,700 |
2022/08/01 | 212 | 212 | 208 | 208 | 409,700 |
2022/07/29 | 207 | 211 | 206 | 210 | 583,800 |
2022/07/28 | 208 | 208 | 203 | 205 | 385,300 |
2022/07/27 | 204 | 209 | 203 | 204 | 672,800 |
2022/07/26 | 202 | 204 | 199 | 202 | 438,500 |
2022/07/25 | 202 | 203 | 199 | 200 | 828,000 |
2022/07/22 | 203 | 207 | 197 | 203 | 1,684,800 |
2022/07/21 | 195 | 222 | 195 | 204 | 8,456,400 |
2022/07/20 | 195 | 195 | 195 | 195 | 489,600 |
2022/07/19 | 267 | 275 | 263 | 275 | 257,200 |
2022/07/15 | 273 | 273 | 267 | 267 | 244,500 |
2022/07/14 | 268 | 276 | 267 | 273 | 242,300 |
2022/07/13 | 275 | 275 | 268 | 270 | 380,200 |
2022/07/12 | 275 | 282 | 275 | 277 | 289,100 |
2022/07/11 | 281 | 281 | 275 | 278 | 316,900 |
2022/07/08 | 279 | 281 | 274 | 280 | 329,000 |
2022/07/07 | 274 | 281 | 274 | 275 | 233,700 |
2022/07/06 | 272 | 279 | 272 | 278 | 341,200 |
2022/07/05 | 275 | 276 | 270 | 270 | 262,400 |
2022/07/04 | 278 | 279 | 270 | 274 | 399,500 |
2022/07/01 | 285 | 288 | 271 | 277 | 790,000 |
2022/06/30 | 280 | 290 | 278 | 283 | 597,300 |
2022/06/29 | 284 | 287 | 277 | 282 | 565,100 |
2022/06/28 | 268 | 285 | 263 | 285 | 1,145,500 |
2022/06/27 | 273 | 273 | 264 | 272 | 568,900 |
2022/06/24 | 266 | 275 | 261 | 273 | 818,700 |
2022/06/23 | 251 | 271 | 251 | 265 | 1,494,700 |
2022/06/22 | 245 | 249 | 238 | 248 | 304,600 |
2022/06/21 | 234 | 243 | 233 | 241 | 326,100 |
2022/06/20 | 234 | 238 | 227 | 230 | 229,200 |
2022/06/17 | 229 | 236 | 228 | 232 | 498,500 |
2022/06/16 | 240 | 241 | 236 | 238 | 278,300 |
2022/06/15 | 239 | 246 | 235 | 237 | 440,700 |
2022/06/14 | 241 | 244 | 235 | 242 | 881,700 |
2022/06/13 | 251 | 258 | 248 | 249 | 1,042,800 |
2022/06/10 | 274 | 279 | 258 | 260 | 3,917,900 |
2022/06/09 | 237 | 303 | 236 | 266 | 5,228,800 |
2022/06/08 | 240 | 241 | 236 | 239 | 298,900 |
2022/06/07 | 233 | 240 | 232 | 240 | 335,600 |
2022/06/06 | 227 | 235 | 227 | 233 | 256,300 |
2022/06/03 | 233 | 234 | 228 | 229 | 246,100 |
2022/06/02 | 229 | 232 | 225 | 231 | 179,800 |
2022/06/01 | 227 | 232 | 227 | 230 | 168,400 |
2022/05/31 | 231 | 231 | 225 | 227 | 243,600 |
2022/05/30 | 222 | 230 | 221 | 230 | 411,000 |
2022/05/27 | 220 | 222 | 217 | 221 | 171,600 |
2022/05/26 | 212 | 220 | 212 | 220 | 313,700 |
2022/05/25 | 219 | 220 | 212 | 213 | 403,300 |
2022/05/24 | 222 | 224 | 219 | 219 | 237,000 |
2022/05/23 | 218 | 223 | 218 | 223 | 226,700 |
2022/05/20 | 212 | 218 | 212 | 217 | 173,700 |
2022/05/19 | 212 | 216 | 211 | 213 | 348,400 |
2022/05/18 | 217 | 218 | 214 | 218 | 379,700 |
2022/05/17 | 220 | 220 | 214 | 214 | 487,400 |
2022/05/16 | 225 | 227 | 218 | 219 | 484,300 |
2022/05/13 | 225 | 229 | 222 | 222 | 355,700 |
2022/05/12 | 228 | 228 | 220 | 220 | 296,600 |
2022/05/11 | 227 | 233 | 225 | 230 | 281,000 |
2022/05/10 | 225 | 229 | 221 | 226 | 306,900 |
2022/05/09 | 235 | 236 | 224 | 226 | 585,300 |
2022/05/06 | 238 | 239 | 236 | 236 | 224,900 |
2022/05/02 | 240 | 245 | 239 | 240 | 150,000 |
2022/04/28 | 241 | 247 | 240 | 243 | 248,000 |
2022/04/27 | 242 | 245 | 236 | 243 | 557,600 |
2022/04/26 | 241 | 243 | 235 | 239 | 487,000 |
2022/04/25 | 253 | 258 | 240 | 240 | 728,300 |
2022/04/22 | 255 | 265 | 254 | 261 | 475,600 |
2022/04/21 | 260 | 262 | 256 | 258 | 219,300 |
2022/04/20 | 265 | 266 | 260 | 261 | 348,700 |
2022/04/19 | 270 | 270 | 263 | 267 | 184,500 |
2022/04/18 | 268 | 271 | 263 | 267 | 232,600 |
2022/04/15 | 267 | 273 | 266 | 271 | 219,400 |
2022/04/14 | 263 | 272 | 263 | 269 | 215,000 |
2022/04/13 | 266 | 267 | 263 | 265 | 142,100 |
2022/04/12 | 262 | 267 | 259 | 265 | 131,200 |
2022/04/11 | 266 | 271 | 263 | 265 | 323,000 |
2022/04/08 | 273 | 273 | 265 | 270 | 165,200 |
2022/04/07 | 275 | 275 | 267 | 267 | 282,700 |
2022/04/06 | 275 | 279 | 271 | 277 | 279,300 |
2022/04/05 | 271 | 278 | 271 | 278 | 455,300 |
2022/04/04 | 267 | 270 | 264 | 270 | 250,600 |
2022/04/01 | 260 | 267 | 255 | 265 | 335,400 |
2022/03/31 | 257 | 259 | 254 | 258 | 141,200 |
2022/03/30 | 255 | 258 | 252 | 257 | 232,300 |
2022/03/29 | 249 | 254 | 249 | 251 | 187,900 |
2022/03/28 | 259 | 259 | 248 | 248 | 331,100 |
2022/03/25 | 260 | 262 | 256 | 260 | 305,400 |
2022/03/24 | 252 | 260 | 252 | 260 | 263,500 |
2022/03/23 | 256 | 260 | 250 | 257 | 305,300 |
2022/03/22 | 258 | 259 | 251 | 253 | 296,500 |
2022/03/18 | 253 | 260 | 251 | 258 | 264,500 |
2022/03/17 | 253 | 254 | 250 | 254 | 241,400 |
2022/03/16 | 248 | 253 | 247 | 250 | 284,400 |
2022/03/15 | 245 | 246 | 237 | 241 | 375,800 |
2022/03/14 | 243 | 250 | 243 | 247 | 226,400 |
2022/03/11 | 247 | 251 | 240 | 245 | 265,300 |
2022/03/10 | 242 | 249 | 242 | 246 | 331,900 |
2022/03/09 | 240 | 254 | 237 | 238 | 796,300 |
2022/03/08 | 239 | 248 | 238 | 238 | 391,000 |
2022/03/07 | 250 | 251 | 240 | 245 | 505,700 |
2022/03/04 | 258 | 260 | 251 | 257 | 404,700 |
2022/03/03 | 265 | 269 | 260 | 265 | 375,100 |
2022/03/02 | 258 | 264 | 255 | 261 | 393,700 |
2022/03/01 | 250 | 263 | 250 | 260 | 620,600 |
2022/02/28 | 241 | 251 | 239 | 251 | 355,500 |
2022/02/25 | 233 | 243 | 233 | 241 | 549,400 |
2022/02/24 | 240 | 240 | 225 | 226 | 681,100 |
2022/02/22 | 240 | 250 | 238 | 241 | 363,100 |
2022/02/21 | 242 | 244 | 238 | 243 | 211,300 |
2022/02/18 | 236 | 247 | 236 | 246 | 241,300 |
2022/02/17 | 243 | 246 | 237 | 241 | 345,200 |
2022/02/16 | 238 | 247 | 238 | 243 | 494,400 |
2022/02/15 | 238 | 243 | 232 | 236 | 278,300 |
2022/02/14 | 229 | 238 | 229 | 238 | 354,900 |
2022/02/10 | 234 | 238 | 233 | 237 | 246,000 |
2022/02/09 | 231 | 234 | 228 | 234 | 197,800 |
2022/02/08 | 229 | 234 | 228 | 230 | 204,400 |
2022/02/07 | 235 | 238 | 229 | 229 | 218,700 |
2022/02/04 | 231 | 235 | 229 | 234 | 371,300 |
2022/02/03 | 239 | 239 | 233 | 235 | 292,000 |
2022/02/02 | 233 | 240 | 233 | 239 | 290,500 |
2022/02/01 | 225 | 236 | 225 | 231 | 499,600 |
2022/01/31 | 214 | 226 | 214 | 223 | 538,400 |
2022/01/28 | 221 | 227 | 216 | 219 | 540,600 |
2022/01/27 | 233 | 236 | 220 | 222 | 815,200 |
2022/01/26 | 227 | 235 | 226 | 232 | 479,100 |
2022/01/25 | 236 | 242 | 227 | 227 | 651,000 |
2022/01/24 | 228 | 238 | 226 | 238 | 616,200 |
2022/01/21 | 237 | 238 | 231 | 236 | 710,200 |
2022/01/20 | 240 | 245 | 237 | 242 | 429,000 |
2022/01/19 | 244 | 249 | 240 | 240 | 784,900 |
2022/01/18 | 250 | 254 | 246 | 247 | 624,900 |
2022/01/17 | 257 | 257 | 249 | 251 | 236,300 |
2022/01/14 | 255 | 255 | 247 | 254 | 669,100 |
2022/01/13 | 260 | 261 | 256 | 258 | 208,700 |
2022/01/12 | 258 | 266 | 258 | 260 | 459,600 |
2022/01/11 | 249 | 260 | 249 | 258 | 478,900 |
2022/01/07 | 252 | 254 | 242 | 250 | 780,500 |
2022/01/06 | 258 | 258 | 248 | 251 | 1,233,100 |
2022/01/05 | 266 | 267 | 257 | 262 | 718,300 |
2022/01/04 | 270 | 270 | 265 | 269 | 284,600 |