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 |
---|---|---|---|---|---|
2017/12/29 | 739 | 741 | 727 | 737 | 92,000 |
2017/12/28 | 740 | 742 | 723 | 733 | 91,400 |
2017/12/27 | 736 | 743 | 736 | 740 | 78,300 |
2017/12/26 | 740 | 745 | 730 | 735 | 149,200 |
2017/12/25 | 750 | 750 | 734 | 735 | 100,600 |
2017/12/22 | 747 | 765 | 747 | 752 | 125,200 |
2017/12/21 | 747 | 752 | 739 | 751 | 90,900 |
2017/12/20 | 740 | 748 | 736 | 747 | 89,800 |
2017/12/19 | 749 | 751 | 734 | 742 | 87,200 |
2017/12/18 | 755 | 761 | 733 | 750 | 123,500 |
2017/12/15 | 740 | 745 | 726 | 737 | 185,900 |
2017/12/14 | 745 | 762 | 745 | 761 | 119,100 |
2017/12/13 | 720 | 748 | 716 | 743 | 156,300 |
2017/12/12 | 720 | 738 | 714 | 719 | 275,300 |
2017/12/11 | 768 | 777 | 753 | 760 | 285,500 |
2017/12/08 | 810 | 815 | 751 | 795 | 310,800 |
2017/12/07 | 765 | 808 | 759 | 788 | 164,000 |
2017/12/06 | 750 | 755 | 738 | 749 | 105,200 |
2017/12/05 | 760 | 771 | 745 | 746 | 121,300 |
2017/12/04 | 776 | 780 | 770 | 771 | 91,200 |
2017/12/01 | 783 | 785 | 775 | 781 | 64,300 |
2017/11/30 | 790 | 793 | 775 | 781 | 95,500 |
2017/11/29 | 768 | 793 | 767 | 782 | 80,500 |
2017/11/28 | 790 | 790 | 764 | 770 | 129,900 |
2017/11/27 | 800 | 807 | 789 | 795 | 101,200 |
2017/11/24 | 800 | 812 | 789 | 802 | 180,200 |
2017/11/22 | 762 | 807 | 760 | 794 | 269,900 |
2017/11/21 | 763 | 772 | 756 | 762 | 102,000 |
2017/11/20 | 736 | 769 | 728 | 765 | 158,300 |
2017/11/17 | 753 | 763 | 742 | 742 | 117,200 |
2017/11/16 | 692 | 735 | 692 | 728 | 174,000 |
2017/11/15 | 679 | 695 | 673 | 690 | 203,400 |
2017/11/14 | 692 | 700 | 671 | 673 | 187,000 |
2017/11/13 | 722 | 722 | 695 | 695 | 220,400 |
2017/11/10 | 729 | 745 | 717 | 728 | 195,100 |
2017/11/09 | 770 | 772 | 730 | 739 | 276,500 |
2017/11/08 | 770 | 779 | 761 | 778 | 162,000 |
2017/11/07 | 792 | 792 | 768 | 780 | 201,200 |
2017/11/06 | 773 | 821 | 770 | 791 | 472,500 |
2017/11/02 | 734 | 773 | 732 | 772 | 565,700 |
2017/11/01 | 803 | 811 | 750 | 755 | 775,300 |
2017/10/31 | 800 | 840 | 794 | 810 | 642,600 |
2017/10/30 | 904 | 923 | 810 | 859 | 1,627,300 |
2017/10/27 | 769 | 889 | 757 | 889 | 2,695,300 |
2017/10/26 | 734 | 745 | 732 | 739 | 110,400 |
2017/10/25 | 740 | 746 | 720 | 721 | 196,700 |
2017/10/24 | 740 | 747 | 732 | 746 | 132,300 |
2017/10/23 | 713 | 744 | 713 | 735 | 198,700 |
2017/10/20 | 705 | 712 | 695 | 711 | 121,700 |
2017/10/19 | 711 | 719 | 701 | 710 | 160,400 |
2017/10/18 | 739 | 741 | 716 | 726 | 100,600 |
2017/10/17 | 750 | 754 | 728 | 728 | 138,500 |
2017/10/16 | 751 | 758 | 738 | 755 | 131,400 |
2017/10/13 | 746 | 760 | 736 | 746 | 211,400 |
2017/10/12 | 720 | 742 | 720 | 729 | 196,800 |
2017/10/11 | 726 | 731 | 711 | 714 | 108,300 |
2017/10/10 | 718 | 720 | 704 | 719 | 136,000 |
2017/10/06 | 712 | 744 | 687 | 726 | 325,800 |
2017/10/05 | 775 | 777 | 682 | 713 | 617,600 |
2017/10/04 | 775 | 783 | 766 | 776 | 299,400 |
2017/10/03 | 750 | 773 | 745 | 773 | 399,700 |
2017/10/02 | 736 | 745 | 730 | 745 | 271,200 |
2017/09/29 | 720 | 735 | 705 | 728 | 163,300 |
2017/09/28 | 733 | 739 | 717 | 730 | 162,100 |
2017/09/27 | 698 | 716 | 696 | 714 | 165,800 |
2017/09/26 | 711 | 740 | 686 | 704 | 540,300 |
2017/09/25 | 702 | 728 | 690 | 727 | 537,400 |
2017/09/22 | 642 | 685 | 642 | 677 | 446,600 |
2017/09/21 | 629 | 632 | 602 | 629 | 180,100 |
2017/09/20 | 639 | 639 | 619 | 619 | 276,600 |
2017/09/19 | 619 | 624 | 612 | 622 | 83,200 |
2017/09/15 | 610 | 625 | 588 | 608 | 229,300 |
2017/09/14 | 593 | 633 | 590 | 630 | 320,100 |
2017/09/13 | 596 | 600 | 593 | 594 | 75,000 |
2017/09/12 | 586 | 596 | 584 | 595 | 49,400 |
2017/09/11 | 584 | 590 | 580 | 585 | 39,200 |
2017/09/08 | 584 | 589 | 579 | 586 | 46,800 |
2017/09/07 | 589 | 593 | 579 | 584 | 60,300 |
2017/09/06 | 543 | 576 | 543 | 561 | 61,000 |
2017/09/05 | 591 | 594 | 562 | 567 | 61,000 |
2017/09/04 | 591 | 597 | 589 | 590 | 36,800 |
2017/09/01 | 592 | 600 | 592 | 597 | 30,400 |
2017/08/31 | 599 | 600 | 591 | 600 | 53,100 |
2017/08/30 | 596 | 597 | 589 | 594 | 25,600 |
2017/08/29 | 587 | 595 | 580 | 595 | 38,600 |
2017/08/28 | 585 | 595 | 584 | 593 | 116,100 |
2017/08/25 | 575 | 583 | 563 | 575 | 118,800 |
2017/08/24 | 563 | 571 | 555 | 571 | 45,600 |
2017/08/23 | 558 | 573 | 558 | 566 | 73,600 |
2017/08/22 | 551 | 562 | 546 | 555 | 40,300 |
2017/08/21 | 560 | 565 | 551 | 554 | 58,900 |
2017/08/18 | 536 | 562 | 530 | 560 | 76,500 |
2017/08/17 | 554 | 562 | 553 | 558 | 44,800 |
2017/08/16 | 539 | 558 | 525 | 550 | 94,600 |
2017/08/15 | 492 | 529 | 492 | 529 | 112,000 |
2017/08/14 | 495 | 498 | 480 | 486 | 149,400 |
2017/08/10 | 518 | 518 | 497 | 505 | 145,400 |
2017/08/09 | 525 | 526 | 513 | 518 | 85,400 |
2017/08/08 | 531 | 531 | 517 | 529 | 122,100 |
2017/08/07 | 556 | 556 | 540 | 541 | 105,400 |
2017/08/04 | 559 | 563 | 558 | 563 | 44,900 |
2017/08/03 | 569 | 570 | 560 | 567 | 81,000 |
2017/08/02 | 572 | 576 | 571 | 573 | 24,200 |
2017/08/01 | 583 | 583 | 570 | 570 | 92,000 |
2017/07/31 | 585 | 585 | 571 | 573 | 74,300 |
2017/07/28 | 580 | 583 | 577 | 581 | 42,200 |
2017/07/27 | 583 | 588 | 581 | 586 | 49,900 |
2017/07/26 | 590 | 594 | 586 | 591 | 27,700 |
2017/07/25 | 600 | 600 | 591 | 596 | 35,900 |
2017/07/24 | 599 | 601 | 593 | 600 | 30,600 |
2017/07/21 | 586 | 599 | 578 | 598 | 111,500 |
2017/07/20 | 580 | 581 | 575 | 576 | 57,800 |
2017/07/19 | 580 | 580 | 578 | 580 | 15,100 |
2017/07/18 | 581 | 588 | 580 | 585 | 19,900 |
2017/07/14 | 580 | 588 | 579 | 588 | 49,700 |
2017/07/13 | 580 | 583 | 578 | 578 | 42,000 |
2017/07/12 | 584 | 584 | 578 | 580 | 28,500 |
2017/07/11 | 582 | 586 | 580 | 580 | 48,900 |
2017/07/10 | 575 | 580 | 572 | 580 | 53,500 |
2017/07/07 | 589 | 589 | 573 | 578 | 64,500 |
2017/07/06 | 585 | 593 | 585 | 587 | 24,900 |
2017/07/05 | 590 | 596 | 578 | 590 | 94,900 |
2017/07/04 | 595 | 597 | 585 | 591 | 33,000 |
2017/07/03 | 595 | 597 | 582 | 593 | 55,500 |
2017/06/30 | 586 | 600 | 578 | 599 | 96,900 |
2017/06/29 | 598 | 602 | 587 | 587 | 103,500 |
2017/06/28 | 600 | 603 | 598 | 599 | 50,000 |
2017/06/27 | 601 | 608 | 600 | 602 | 70,900 |
2017/06/26 | 610 | 610 | 602 | 603 | 33,800 |
2017/06/23 | 608 | 612 | 606 | 611 | 115,600 |
2017/06/22 | 603 | 610 | 599 | 610 | 121,200 |
2017/06/21 | 598 | 603 | 595 | 599 | 67,600 |
2017/06/20 | 599 | 602 | 597 | 597 | 123,500 |
2017/06/19 | 604 | 607 | 599 | 601 | 120,100 |
2017/06/16 | 600 | 609 | 599 | 604 | 153,900 |
2017/06/15 | 604 | 608 | 600 | 604 | 86,300 |
2017/06/14 | 607 | 613 | 601 | 604 | 204,000 |
2017/06/13 | 602 | 612 | 601 | 607 | 344,300 |
2017/06/12 | 632 | 632 | 616 | 621 | 40,200 |
2017/06/09 | 618 | 620 | 612 | 619 | 66,800 |
2017/06/08 | 627 | 628 | 620 | 624 | 25,800 |
2017/06/07 | 630 | 635 | 622 | 624 | 68,300 |
2017/06/06 | 649 | 653 | 639 | 639 | 114,700 |
2017/06/05 | 672 | 672 | 665 | 667 | 42,300 |
2017/06/02 | 663 | 669 | 663 | 668 | 43,100 |
2017/06/01 | 656 | 670 | 656 | 665 | 45,200 |
2017/05/31 | 660 | 667 | 657 | 660 | 61,200 |
2017/05/30 | 667 | 691 | 655 | 667 | 94,000 |
2017/05/29 | 669 | 687 | 660 | 666 | 77,300 |
2017/05/26 | 679 | 682 | 655 | 667 | 104,900 |
2017/05/25 | 676 | 694 | 676 | 684 | 131,800 |
2017/05/24 | 656 | 695 | 656 | 682 | 204,300 |
2017/05/23 | 645 | 657 | 638 | 653 | 59,100 |
2017/05/22 | 625 | 647 | 625 | 643 | 34,000 |
2017/05/19 | 640 | 640 | 628 | 635 | 31,100 |
2017/05/18 | 620 | 640 | 618 | 637 | 36,600 |
2017/05/17 | 638 | 640 | 631 | 634 | 26,600 |
2017/05/16 | 645 | 648 | 640 | 644 | 28,600 |
2017/05/15 | 649 | 649 | 635 | 642 | 29,000 |
2017/05/12 | 615 | 654 | 615 | 644 | 73,700 |
2017/05/11 | 621 | 622 | 618 | 622 | 27,300 |
2017/05/10 | 635 | 636 | 620 | 622 | 98,500 |
2017/05/09 | 641 | 645 | 637 | 640 | 29,000 |
2017/05/08 | 643 | 644 | 637 | 642 | 43,700 |
2017/05/02 | 645 | 653 | 641 | 648 | 49,400 |
2017/05/01 | 645 | 654 | 644 | 648 | 28,400 |
2017/04/28 | 648 | 659 | 630 | 659 | 82,300 |
2017/04/27 | 651 | 656 | 631 | 635 | 138,100 |
2017/04/26 | 650 | 713 | 648 | 680 | 549,100 |
2017/04/25 | 598 | 616 | 596 | 613 | 54,000 |
2017/04/24 | 624 | 629 | 605 | 606 | 78,600 |
2017/04/21 | 641 | 641 | 625 | 632 | 85,500 |
2017/04/20 | 634 | 653 | 625 | 639 | 105,800 |
2017/04/19 | 626 | 638 | 620 | 638 | 147,600 |
2017/04/18 | 598 | 615 | 594 | 606 | 81,300 |
2017/04/17 | 555 | 599 | 555 | 588 | 68,100 |
2017/04/14 | 545 | 557 | 541 | 546 | 49,200 |
2017/04/13 | 525 | 575 | 510 | 548 | 177,700 |
2017/04/12 | 577 | 577 | 523 | 532 | 261,300 |
2017/04/11 | 610 | 614 | 580 | 587 | 184,400 |
2017/04/10 | 633 | 633 | 612 | 618 | 64,700 |
2017/04/07 | 630 | 640 | 614 | 627 | 107,500 |
2017/04/06 | 645 | 646 | 630 | 633 | 70,400 |
2017/04/05 | 650 | 654 | 643 | 645 | 31,200 |
2017/04/04 | 666 | 670 | 638 | 651 | 100,500 |
2017/04/03 | 680 | 683 | 666 | 668 | 50,600 |
2017/03/31 | 671 | 692 | 671 | 685 | 34,900 |
2017/03/30 | 664 | 678 | 660 | 674 | 33,800 |
2017/03/29 | 662 | 667 | 659 | 662 | 40,100 |
2017/03/28 | 658 | 662 | 651 | 660 | 30,700 |
2017/03/27 | 650 | 658 | 646 | 648 | 64,000 |
2017/03/24 | 654 | 665 | 651 | 661 | 70,700 |
2017/03/23 | 652 | 661 | 650 | 651 | 63,700 |
2017/03/22 | 662 | 667 | 657 | 666 | 111,600 |
2017/03/21 | 671 | 680 | 670 | 673 | 48,300 |
2017/03/17 | 672 | 693 | 672 | 677 | 55,800 |
2017/03/16 | 674 | 680 | 670 | 678 | 24,700 |
2017/03/15 | 685 | 686 | 674 | 676 | 61,800 |
2017/03/14 | 690 | 692 | 681 | 690 | 18,200 |
2017/03/13 | 700 | 700 | 684 | 685 | 59,100 |
2017/03/10 | 684 | 700 | 684 | 700 | 51,800 |
2017/03/09 | 685 | 692 | 683 | 684 | 78,200 |
2017/03/08 | 704 | 704 | 697 | 699 | 57,500 |
2017/03/07 | 704 | 718 | 704 | 712 | 81,200 |
2017/03/06 | 723 | 723 | 705 | 713 | 59,000 |
2017/03/03 | 730 | 730 | 710 | 726 | 96,700 |
2017/03/02 | 736 | 753 | 733 | 733 | 159,400 |
2017/03/01 | 725 | 737 | 708 | 731 | 129,800 |
2017/02/28 | 718 | 733 | 715 | 727 | 227,400 |
2017/02/27 | 689 | 715 | 680 | 710 | 193,300 |
2017/02/24 | 678 | 690 | 672 | 684 | 92,900 |
2017/02/23 | 675 | 675 | 668 | 675 | 46,200 |
2017/02/22 | 666 | 677 | 666 | 670 | 55,900 |
2017/02/21 | 670 | 672 | 662 | 666 | 56,000 |
2017/02/20 | 670 | 675 | 667 | 672 | 35,800 |
2017/02/17 | 678 | 679 | 671 | 676 | 33,800 |
2017/02/16 | 690 | 690 | 679 | 682 | 44,900 |
2017/02/15 | 691 | 695 | 677 | 690 | 78,300 |
2017/02/14 | 676 | 689 | 676 | 687 | 41,300 |
2017/02/13 | 686 | 686 | 675 | 680 | 32,700 |
2017/02/10 | 680 | 681 | 674 | 678 | 41,800 |
2017/02/09 | 682 | 682 | 670 | 679 | 53,300 |
2017/02/08 | 688 | 690 | 680 | 685 | 54,500 |
2017/02/07 | 685 | 695 | 668 | 685 | 111,400 |
2017/02/06 | 672 | 680 | 667 | 675 | 40,300 |
2017/02/03 | 680 | 685 | 665 | 669 | 51,200 |
2017/02/02 | 658 | 674 | 652 | 674 | 87,900 |
2017/02/01 | 636 | 646 | 632 | 640 | 64,300 |
2017/01/31 | 625 | 632 | 623 | 629 | 161,100 |
2017/01/30 | 664 | 664 | 629 | 650 | 242,400 |
2017/01/27 | 683 | 683 | 670 | 676 | 106,100 |
2017/01/26 | 693 | 693 | 686 | 686 | 63,800 |
2017/01/25 | 674 | 685 | 673 | 678 | 92,300 |
2017/01/24 | 674 | 674 | 664 | 668 | 114,700 |
2017/01/23 | 681 | 685 | 675 | 683 | 83,500 |
2017/01/20 | 690 | 694 | 688 | 690 | 88,500 |
2017/01/19 | 708 | 708 | 690 | 694 | 65,900 |
2017/01/18 | 696 | 704 | 688 | 703 | 114,200 |
2017/01/17 | 711 | 711 | 704 | 705 | 64,400 |
2017/01/16 | 723 | 724 | 707 | 711 | 80,700 |
2017/01/13 | 711 | 718 | 711 | 714 | 32,700 |
2017/01/12 | 711 | 720 | 710 | 715 | 81,600 |
2017/01/11 | 716 | 726 | 710 | 717 | 194,200 |
2017/01/10 | 708 | 720 | 707 | 716 | 111,000 |
2017/01/06 | 710 | 719 | 703 | 713 | 147,700 |
2017/01/05 | 729 | 729 | 702 | 718 | 247,200 |
2017/01/04 | 745 | 745 | 717 | 719 | 193,600 |