メディシノバ(4875)の株価時系列情報
メディシノバ(4875)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 213 | 213 | 208 | 210 | 11,500 |
| 2024/04/24 | 215 | 215 | 209 | 210 | 13,200 |
| 2024/04/23 | 207 | 213 | 207 | 211 | 19,500 |
| 2024/04/22 | 216 | 221 | 204 | 207 | 55,800 |
| 2024/04/19 | 214 | 222 | 209 | 215 | 75,000 |
| 2024/04/18 | 221 | 221 | 204 | 217 | 107,300 |
| 2024/04/17 | 235 | 235 | 222 | 222 | 49,300 |
| 2024/04/16 | 231 | 237 | 230 | 235 | 61,600 |
| 2024/04/15 | 255 | 255 | 235 | 244 | 77,100 |
| 2024/04/12 | 243 | 253 | 239 | 252 | 111,700 |
| 2024/04/11 | 239 | 240 | 233 | 240 | 72,600 |
| 2024/04/10 | 233 | 238 | 231 | 238 | 47,700 |
| 2024/04/09 | 230 | 234 | 226 | 233 | 38,500 |
| 2024/04/08 | 229 | 237 | 229 | 232 | 54,000 |
| 2024/04/05 | 230 | 230 | 220 | 229 | 56,300 |
| 2024/04/04 | 229 | 242 | 229 | 230 | 205,300 |
| 2024/04/03 | 233 | 234 | 222 | 224 | 77,700 |
| 2024/04/02 | 220 | 233 | 220 | 226 | 118,700 |
| 2024/04/01 | 224 | 225 | 217 | 218 | 30,400 |
| 2024/03/29 | 218 | 226 | 218 | 224 | 44,400 |
| 2024/03/28 | 215 | 226 | 215 | 219 | 90,200 |
| 2024/03/27 | 208 | 218 | 208 | 213 | 69,000 |
| 2024/03/26 | 211 | 215 | 206 | 206 | 30,000 |
| 2024/03/25 | 213 | 215 | 210 | 210 | 34,400 |
| 2024/03/22 | 213 | 224 | 212 | 215 | 187,800 |
| 2024/03/21 | 212 | 214 | 208 | 211 | 32,200 |
| 2024/03/19 | 210 | 213 | 206 | 210 | 47,100 |
| 2024/03/18 | 203 | 209 | 201 | 207 | 105,200 |
| 2024/03/15 | 205 | 207 | 202 | 206 | 10,500 |
| 2024/03/14 | 210 | 210 | 203 | 204 | 37,600 |
| 2024/03/13 | 205 | 211 | 204 | 210 | 58,700 |
| 2024/03/12 | 203 | 208 | 203 | 204 | 31,300 |
| 2024/03/11 | 198 | 209 | 198 | 205 | 61,600 |
| 2024/03/08 | 201 | 209 | 197 | 201 | 101,100 |
| 2024/03/07 | 206 | 206 | 202 | 204 | 14,900 |
| 2024/03/06 | 206 | 208 | 203 | 204 | 56,400 |
| 2024/03/05 | 208 | 208 | 203 | 206 | 36,800 |
| 2024/03/04 | 198 | 208 | 198 | 205 | 75,200 |
| 2024/03/01 | 201 | 201 | 195 | 196 | 29,400 |
| 2024/02/29 | 200 | 201 | 198 | 201 | 54,700 |
| 2024/02/28 | 195 | 200 | 195 | 199 | 58,500 |
| 2024/02/27 | 198 | 203 | 196 | 199 | 48,500 |
| 2024/02/26 | 203 | 203 | 194 | 196 | 119,700 |
| 2024/02/22 | 203 | 205 | 200 | 203 | 81,000 |
| 2024/02/21 | 211 | 211 | 203 | 205 | 71,800 |
| 2024/02/20 | 214 | 214 | 203 | 210 | 69,200 |
| 2024/02/19 | 204 | 209 | 202 | 206 | 71,000 |
| 2024/02/16 | 193 | 233 | 193 | 212 | 298,600 |
| 2024/02/15 | 196 | 199 | 190 | 193 | 94,700 |
| 2024/02/14 | 202 | 202 | 196 | 196 | 59,600 |
| 2024/02/13 | 205 | 208 | 198 | 200 | 147,300 |
| 2024/02/09 | 202 | 207 | 202 | 204 | 94,200 |
| 2024/02/08 | 205 | 207 | 200 | 206 | 49,300 |
| 2024/02/07 | 206 | 208 | 203 | 204 | 30,800 |
| 2024/02/06 | 207 | 211 | 204 | 208 | 32,400 |
| 2024/02/05 | 208 | 210 | 206 | 210 | 27,200 |
| 2024/02/02 | 204 | 211 | 204 | 209 | 69,900 |
| 2024/02/01 | 210 | 210 | 207 | 207 | 31,800 |
| 2024/01/31 | 210 | 212 | 208 | 210 | 46,400 |
| 2024/01/30 | 212 | 215 | 211 | 213 | 30,500 |
| 2024/01/29 | 220 | 220 | 211 | 214 | 82,800 |
| 2024/01/26 | 222 | 225 | 221 | 223 | 29,000 |
| 2024/01/25 | 225 | 226 | 223 | 226 | 22,600 |
| 2024/01/24 | 221 | 225 | 221 | 224 | 34,400 |
| 2024/01/23 | 222 | 224 | 220 | 222 | 34,700 |
| 2024/01/22 | 221 | 223 | 217 | 221 | 61,200 |
| 2024/01/19 | 223 | 225 | 219 | 222 | 27,600 |
| 2024/01/18 | 227 | 227 | 219 | 224 | 76,500 |
| 2024/01/17 | 222 | 230 | 221 | 221 | 62,600 |
| 2024/01/16 | 218 | 225 | 218 | 221 | 60,000 |
| 2024/01/15 | 216 | 219 | 215 | 217 | 48,400 |
| 2024/01/12 | 214 | 221 | 213 | 218 | 45,000 |
| 2024/01/11 | 219 | 219 | 212 | 215 | 77,500 |
| 2024/01/10 | 220 | 224 | 217 | 221 | 52,200 |
| 2024/01/09 | 227 | 230 | 220 | 221 | 85,900 |
| 2024/01/05 | 223 | 233 | 223 | 229 | 131,900 |
| 2024/01/04 | 225 | 235 | 218 | 223 | 390,400 |
| 2023/12/29 | 202 | 212 | 193 | 210 | 268,000 |
| 2023/12/28 | 216 | 216 | 202 | 206 | 210,500 |
| 2023/12/27 | 196 | 232 | 196 | 206 | 657,000 |
| 2023/12/26 | 184 | 192 | 183 | 191 | 196,200 |
| 2023/12/25 | 200 | 202 | 172 | 190 | 519,100 |
| 2023/12/22 | 215 | 216 | 201 | 202 | 272,600 |
| 2023/12/21 | 220 | 222 | 218 | 220 | 74,200 |
| 2023/12/20 | 221 | 227 | 221 | 221 | 100,000 |
| 2023/12/19 | 220 | 227 | 217 | 227 | 98,700 |
| 2023/12/18 | 229 | 230 | 221 | 222 | 146,200 |
| 2023/12/15 | 228 | 282 | 227 | 234 | 757,100 |
| 2023/12/14 | 235 | 243 | 221 | 224 | 220,800 |
| 2023/12/13 | 250 | 250 | 234 | 240 | 211,800 |
| 2023/12/12 | 256 | 258 | 250 | 250 | 52,700 |
| 2023/12/11 | 255 | 260 | 253 | 256 | 79,000 |
| 2023/12/08 | 260 | 265 | 255 | 256 | 28,000 |
| 2023/12/07 | 253 | 260 | 252 | 255 | 84,700 |
| 2023/12/06 | 259 | 260 | 256 | 257 | 76,100 |
| 2023/12/05 | 260 | 264 | 258 | 260 | 61,900 |
| 2023/12/04 | 264 | 267 | 257 | 263 | 80,200 |
| 2023/12/01 | 263 | 268 | 260 | 264 | 140,000 |
| 2023/11/30 | 273 | 274 | 265 | 268 | 70,700 |
| 2023/11/29 | 270 | 274 | 270 | 273 | 35,300 |
| 2023/11/28 | 275 | 277 | 271 | 275 | 44,400 |
| 2023/11/27 | 282 | 284 | 273 | 277 | 37,900 |
| 2023/11/24 | 276 | 288 | 276 | 284 | 64,100 |
| 2023/11/22 | 273 | 280 | 272 | 274 | 27,300 |
| 2023/11/21 | 283 | 289 | 275 | 276 | 127,100 |
| 2023/11/20 | 274 | 275 | 264 | 269 | 45,000 |
| 2023/11/17 | 269 | 272 | 261 | 271 | 98,400 |
| 2023/11/16 | 272 | 274 | 270 | 272 | 29,300 |
| 2023/11/15 | 270 | 275 | 270 | 275 | 40,500 |
| 2023/11/14 | 273 | 275 | 270 | 271 | 44,200 |
| 2023/11/13 | 275 | 277 | 272 | 273 | 35,900 |
| 2023/11/10 | 277 | 278 | 274 | 276 | 58,000 |
| 2023/11/09 | 283 | 284 | 278 | 279 | 66,000 |
| 2023/11/08 | 287 | 288 | 282 | 283 | 46,200 |
| 2023/11/07 | 285 | 289 | 284 | 289 | 33,600 |
| 2023/11/06 | 288 | 293 | 284 | 288 | 46,400 |
| 2023/11/02 | 286 | 289 | 284 | 287 | 45,900 |
| 2023/11/01 | 292 | 292 | 287 | 291 | 28,400 |
| 2023/10/31 | 286 | 293 | 286 | 288 | 36,000 |
| 2023/10/30 | 289 | 290 | 284 | 284 | 63,300 |
| 2023/10/27 | 291 | 301 | 287 | 291 | 62,300 |
| 2023/10/26 | 290 | 295 | 290 | 290 | 35,100 |
| 2023/10/25 | 294 | 299 | 290 | 290 | 26,900 |
| 2023/10/24 | 292 | 295 | 288 | 293 | 51,400 |
| 2023/10/23 | 300 | 300 | 292 | 292 | 45,300 |
| 2023/10/20 | 296 | 300 | 295 | 298 | 31,500 |
| 2023/10/19 | 298 | 302 | 298 | 300 | 21,700 |
| 2023/10/18 | 303 | 309 | 299 | 301 | 67,400 |
| 2023/10/17 | 306 | 306 | 297 | 299 | 53,300 |
| 2023/10/16 | 293 | 304 | 291 | 302 | 92,500 |
| 2023/10/13 | 299 | 302 | 293 | 294 | 35,900 |
| 2023/10/12 | 308 | 308 | 297 | 302 | 41,000 |
| 2023/10/11 | 305 | 305 | 295 | 295 | 103,100 |
| 2023/10/10 | 295 | 302 | 295 | 299 | 48,400 |
| 2023/10/06 | 293 | 305 | 293 | 300 | 38,500 |
| 2023/10/05 | 302 | 317 | 291 | 293 | 226,300 |
| 2023/10/04 | 291 | 300 | 284 | 287 | 156,500 |
| 2023/10/03 | 303 | 303 | 290 | 294 | 192,900 |
| 2023/10/02 | 311 | 311 | 302 | 303 | 153,600 |
| 2023/09/29 | 314 | 322 | 301 | 310 | 793,900 |
| 2023/09/28 | 318 | 392 | 317 | 362 | 2,233,000 |
| 2023/09/27 | 316 | 316 | 307 | 314 | 21,600 |
| 2023/09/26 | 312 | 322 | 312 | 316 | 42,400 |
| 2023/09/25 | 308 | 318 | 308 | 312 | 62,000 |
| 2023/09/22 | 291 | 306 | 291 | 304 | 60,900 |
| 2023/09/21 | 307 | 309 | 296 | 299 | 171,000 |
| 2023/09/20 | 311 | 317 | 310 | 315 | 32,600 |
| 2023/09/19 | 327 | 327 | 314 | 317 | 69,300 |
| 2023/09/15 | 325 | 330 | 324 | 330 | 29,300 |
| 2023/09/14 | 331 | 332 | 325 | 327 | 45,200 |
| 2023/09/13 | 333 | 333 | 330 | 332 | 18,400 |
| 2023/09/12 | 333 | 335 | 332 | 334 | 19,800 |
| 2023/09/11 | 333 | 336 | 331 | 332 | 30,700 |
| 2023/09/08 | 329 | 334 | 326 | 334 | 33,200 |
| 2023/09/07 | 337 | 337 | 328 | 330 | 83,000 |
| 2023/09/06 | 341 | 344 | 338 | 339 | 26,000 |
| 2023/09/05 | 342 | 345 | 335 | 345 | 41,200 |
| 2023/09/04 | 350 | 350 | 338 | 340 | 43,100 |
| 2023/09/01 | 350 | 355 | 348 | 350 | 41,500 |
| 2023/08/31 | 352 | 356 | 344 | 350 | 61,000 |
| 2023/08/30 | 338 | 349 | 334 | 349 | 78,500 |
| 2023/08/29 | 336 | 341 | 333 | 333 | 48,100 |
| 2023/08/28 | 340 | 344 | 334 | 337 | 39,400 |
| 2023/08/25 | 329 | 343 | 324 | 343 | 80,600 |
| 2023/08/24 | 337 | 337 | 329 | 331 | 53,300 |
| 2023/08/23 | 340 | 340 | 335 | 335 | 29,900 |
| 2023/08/22 | 344 | 349 | 335 | 340 | 58,300 |
| 2023/08/21 | 339 | 351 | 337 | 346 | 69,000 |
| 2023/08/18 | 336 | 344 | 333 | 340 | 56,500 |
| 2023/08/17 | 336 | 348 | 336 | 343 | 78,700 |
| 2023/08/16 | 338 | 340 | 331 | 334 | 89,900 |
| 2023/08/15 | 342 | 343 | 336 | 337 | 52,600 |
| 2023/08/14 | 357 | 357 | 338 | 340 | 69,700 |
| 2023/08/10 | 347 | 359 | 345 | 349 | 63,800 |
| 2023/08/09 | 340 | 348 | 340 | 348 | 44,600 |
| 2023/08/08 | 352 | 353 | 343 | 346 | 41,500 |
| 2023/08/07 | 359 | 359 | 350 | 353 | 53,900 |
| 2023/08/04 | 344 | 360 | 341 | 359 | 100,900 |
| 2023/08/03 | 331 | 384 | 327 | 342 | 582,500 |
| 2023/08/02 | 342 | 342 | 334 | 334 | 25,900 |
| 2023/08/01 | 343 | 352 | 332 | 341 | 70,500 |
| 2023/07/31 | 329 | 343 | 329 | 339 | 65,400 |
| 2023/07/28 | 333 | 333 | 325 | 326 | 85,900 |
| 2023/07/27 | 334 | 338 | 330 | 334 | 52,300 |
| 2023/07/26 | 335 | 340 | 334 | 339 | 28,200 |
| 2023/07/25 | 346 | 346 | 335 | 339 | 50,100 |
| 2023/07/24 | 345 | 350 | 343 | 347 | 43,600 |
| 2023/07/21 | 347 | 351 | 342 | 344 | 97,600 |
| 2023/07/20 | 360 | 361 | 348 | 349 | 87,900 |
| 2023/07/19 | 357 | 363 | 349 | 363 | 61,400 |
| 2023/07/18 | 362 | 366 | 355 | 357 | 93,500 |
| 2023/07/14 | 368 | 371 | 362 | 364 | 40,900 |
| 2023/07/13 | 358 | 372 | 356 | 369 | 92,200 |
| 2023/07/12 | 374 | 374 | 341 | 356 | 277,300 |
| 2023/07/11 | 368 | 379 | 363 | 372 | 149,800 |
| 2023/07/10 | 354 | 368 | 350 | 366 | 244,700 |
| 2023/07/07 | 338 | 348 | 334 | 348 | 106,600 |
| 2023/07/06 | 348 | 350 | 332 | 338 | 80,300 |
| 2023/07/05 | 345 | 352 | 340 | 349 | 74,000 |
| 2023/07/04 | 338 | 347 | 335 | 345 | 64,700 |