総医研ホールディングス(2385)の株価時系列情報
総医研ホールディングス(2385)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 170 | 170 | 168 | 169 | 13,800 |
| 2024/07/25 | 170 | 172 | 169 | 169 | 53,000 |
| 2024/07/24 | 173 | 173 | 169 | 170 | 49,100 |
| 2024/07/23 | 171 | 173 | 170 | 173 | 39,200 |
| 2024/07/22 | 170 | 182 | 170 | 173 | 201,400 |
| 2024/07/19 | 172 | 172 | 168 | 168 | 21,000 |
| 2024/07/18 | 168 | 172 | 167 | 170 | 46,500 |
| 2024/07/17 | 169 | 170 | 168 | 169 | 34,900 |
| 2024/07/16 | 170 | 170 | 167 | 169 | 29,000 |
| 2024/07/12 | 165 | 169 | 165 | 169 | 32,400 |
| 2024/07/11 | 166 | 168 | 165 | 167 | 31,700 |
| 2024/07/10 | 166 | 169 | 166 | 166 | 17,500 |
| 2024/07/09 | 165 | 170 | 165 | 167 | 46,200 |
| 2024/07/08 | 167 | 168 | 165 | 166 | 56,100 |
| 2024/07/05 | 167 | 168 | 167 | 168 | 22,300 |
| 2024/07/04 | 168 | 168 | 165 | 168 | 47,500 |
| 2024/07/03 | 166 | 168 | 164 | 168 | 48,000 |
| 2024/07/02 | 167 | 167 | 165 | 167 | 20,700 |
| 2024/07/01 | 167 | 167 | 165 | 167 | 33,300 |
| 2024/06/28 | 169 | 169 | 166 | 167 | 54,300 |
| 2024/06/27 | 168 | 170 | 168 | 168 | 94,000 |
| 2024/06/26 | 170 | 172 | 170 | 172 | 47,900 |
| 2024/06/25 | 169 | 172 | 169 | 171 | 41,400 |
| 2024/06/24 | 171 | 173 | 168 | 168 | 114,400 |
| 2024/06/21 | 170 | 172 | 170 | 172 | 52,400 |
| 2024/06/20 | 173 | 174 | 169 | 170 | 57,700 |
| 2024/06/19 | 172 | 172 | 170 | 172 | 38,600 |
| 2024/06/18 | 173 | 173 | 170 | 172 | 22,500 |
| 2024/06/17 | 173 | 173 | 168 | 170 | 102,000 |
| 2024/06/14 | 167 | 168 | 167 | 167 | 33,900 |
| 2024/06/13 | 166 | 168 | 166 | 168 | 48,300 |
| 2024/06/12 | 165 | 168 | 165 | 166 | 29,900 |
| 2024/06/11 | 166 | 167 | 165 | 165 | 34,300 |
| 2024/06/10 | 164 | 166 | 163 | 166 | 14,000 |
| 2024/06/07 | 162 | 164 | 162 | 163 | 15,500 |
| 2024/06/06 | 166 | 167 | 163 | 163 | 36,600 |
| 2024/06/05 | 164 | 166 | 163 | 165 | 22,500 |
| 2024/06/04 | 164 | 166 | 163 | 164 | 26,900 |
| 2024/06/03 | 164 | 164 | 163 | 164 | 11,900 |
| 2024/05/31 | 162 | 164 | 161 | 163 | 18,900 |
| 2024/05/30 | 162 | 164 | 161 | 163 | 15,700 |
| 2024/05/29 | 167 | 167 | 162 | 164 | 22,600 |
| 2024/05/28 | 167 | 167 | 165 | 165 | 12,700 |
| 2024/05/27 | 166 | 166 | 163 | 165 | 12,600 |
| 2024/05/24 | 166 | 166 | 164 | 164 | 11,300 |
| 2024/05/23 | 165 | 167 | 164 | 165 | 11,400 |
| 2024/05/22 | 168 | 168 | 165 | 165 | 27,300 |
| 2024/05/21 | 167 | 169 | 166 | 168 | 49,200 |
| 2024/05/20 | 167 | 169 | 165 | 166 | 53,600 |
| 2024/05/17 | 164 | 167 | 161 | 164 | 49,500 |
| 2024/05/16 | 165 | 166 | 160 | 163 | 125,700 |
| 2024/05/15 | 167 | 168 | 165 | 165 | 30,400 |
| 2024/05/14 | 169 | 169 | 163 | 168 | 57,200 |
| 2024/05/13 | 168 | 169 | 166 | 167 | 69,000 |
| 2024/05/10 | 169 | 171 | 168 | 168 | 57,700 |
| 2024/05/09 | 172 | 172 | 169 | 169 | 26,900 |
| 2024/05/08 | 172 | 172 | 170 | 172 | 27,000 |
| 2024/05/07 | 173 | 173 | 170 | 171 | 26,000 |
| 2024/05/02 | 175 | 175 | 171 | 171 | 47,400 |
| 2024/05/01 | 169 | 174 | 169 | 173 | 20,400 |
| 2024/04/30 | 167 | 173 | 167 | 169 | 45,600 |
| 2024/04/26 | 169 | 170 | 167 | 168 | 12,800 |
| 2024/04/25 | 169 | 171 | 167 | 170 | 20,900 |
| 2024/04/24 | 170 | 174 | 168 | 168 | 75,000 |
| 2024/04/23 | 166 | 169 | 166 | 169 | 38,400 |
| 2024/04/22 | 169 | 169 | 163 | 168 | 95,300 |
| 2024/04/19 | 172 | 173 | 164 | 166 | 115,600 |
| 2024/04/18 | 167 | 171 | 167 | 168 | 29,100 |
| 2024/04/17 | 171 | 173 | 167 | 169 | 140,900 |
| 2024/04/16 | 172 | 173 | 170 | 172 | 57,900 |
| 2024/04/15 | 178 | 178 | 172 | 173 | 67,500 |
| 2024/04/12 | 179 | 180 | 177 | 177 | 32,300 |
| 2024/04/11 | 180 | 182 | 177 | 179 | 103,200 |
| 2024/04/10 | 181 | 183 | 180 | 180 | 59,100 |
| 2024/04/09 | 180 | 181 | 179 | 181 | 79,500 |
| 2024/04/08 | 180 | 183 | 178 | 182 | 105,900 |
| 2024/04/05 | 174 | 189 | 174 | 180 | 377,500 |
| 2024/04/04 | 179 | 179 | 172 | 174 | 217,200 |
| 2024/04/03 | 181 | 195 | 175 | 178 | 648,200 |
| 2024/04/02 | 189 | 189 | 177 | 182 | 653,200 |
| 2024/04/01 | 170 | 212 | 166 | 191 | 5,172,400 |
| 2024/03/29 | 160 | 163 | 160 | 162 | 101,200 |
| 2024/03/28 | 160 | 161 | 159 | 159 | 39,100 |
| 2024/03/27 | 161 | 161 | 158 | 160 | 97,500 |
| 2024/03/26 | 159 | 164 | 159 | 161 | 73,200 |
| 2024/03/25 | 159 | 164 | 158 | 159 | 137,600 |
| 2024/03/22 | 159 | 161 | 158 | 159 | 22,100 |
| 2024/03/21 | 162 | 162 | 158 | 159 | 150,900 |
| 2024/03/19 | 158 | 161 | 157 | 160 | 66,400 |
| 2024/03/18 | 159 | 160 | 157 | 157 | 26,100 |
| 2024/03/15 | 160 | 160 | 158 | 158 | 20,800 |
| 2024/03/14 | 158 | 160 | 156 | 160 | 27,800 |
| 2024/03/13 | 163 | 164 | 158 | 158 | 102,400 |
| 2024/03/12 | 157 | 162 | 156 | 162 | 70,000 |
| 2024/03/11 | 155 | 161 | 155 | 157 | 87,900 |
| 2024/03/08 | 154 | 157 | 154 | 155 | 43,300 |
| 2024/03/07 | 156 | 157 | 154 | 155 | 33,100 |
| 2024/03/06 | 153 | 156 | 152 | 154 | 31,200 |
| 2024/03/05 | 155 | 155 | 153 | 153 | 34,000 |
| 2024/03/04 | 157 | 157 | 155 | 157 | 30,100 |
| 2024/03/01 | 157 | 159 | 157 | 157 | 16,300 |
| 2024/02/29 | 158 | 161 | 157 | 157 | 52,500 |
| 2024/02/28 | 159 | 161 | 158 | 159 | 33,100 |
| 2024/02/27 | 157 | 159 | 155 | 159 | 31,600 |
| 2024/02/26 | 154 | 160 | 154 | 157 | 102,600 |
| 2024/02/22 | 152 | 155 | 151 | 153 | 29,000 |
| 2024/02/21 | 154 | 154 | 150 | 152 | 33,000 |
| 2024/02/20 | 157 | 157 | 153 | 156 | 31,500 |
| 2024/02/19 | 148 | 157 | 148 | 153 | 110,900 |
| 2024/02/16 | 142 | 150 | 142 | 148 | 105,700 |
| 2024/02/15 | 153 | 153 | 139 | 142 | 215,600 |
| 2024/02/14 | 158 | 158 | 153 | 154 | 160,500 |
| 2024/02/13 | 158 | 160 | 158 | 159 | 68,200 |
| 2024/02/09 | 161 | 161 | 158 | 159 | 81,000 |
| 2024/02/08 | 164 | 164 | 160 | 162 | 97,000 |
| 2024/02/07 | 164 | 165 | 164 | 164 | 10,400 |
| 2024/02/06 | 166 | 166 | 164 | 164 | 12,300 |
| 2024/02/05 | 165 | 167 | 165 | 166 | 25,400 |
| 2024/02/02 | 166 | 166 | 165 | 166 | 24,900 |
| 2024/02/01 | 167 | 168 | 165 | 165 | 19,300 |
| 2024/01/31 | 166 | 169 | 165 | 167 | 47,400 |
| 2024/01/30 | 166 | 168 | 166 | 168 | 23,600 |
| 2024/01/29 | 168 | 168 | 166 | 167 | 57,600 |
| 2024/01/26 | 168 | 168 | 166 | 167 | 24,800 |
| 2024/01/25 | 169 | 170 | 167 | 168 | 52,700 |
| 2024/01/24 | 165 | 168 | 164 | 168 | 35,000 |
| 2024/01/23 | 163 | 165 | 162 | 165 | 19,900 |
| 2024/01/22 | 162 | 164 | 161 | 163 | 102,400 |
| 2024/01/19 | 167 | 167 | 163 | 163 | 34,900 |
| 2024/01/18 | 165 | 168 | 164 | 166 | 31,500 |
| 2024/01/17 | 171 | 171 | 166 | 166 | 68,000 |
| 2024/01/16 | 169 | 172 | 167 | 169 | 80,800 |
| 2024/01/15 | 171 | 172 | 168 | 169 | 41,300 |
| 2024/01/12 | 174 | 174 | 170 | 170 | 52,200 |
| 2024/01/11 | 173 | 173 | 172 | 173 | 36,100 |
| 2024/01/10 | 172 | 175 | 171 | 172 | 111,900 |
| 2024/01/09 | 172 | 172 | 170 | 172 | 70,800 |
| 2024/01/05 | 175 | 175 | 169 | 171 | 76,900 |
| 2024/01/04 | 167 | 175 | 163 | 172 | 96,800 |
| 2023/12/29 | 166 | 171 | 166 | 168 | 62,200 |
| 2023/12/28 | 160 | 172 | 159 | 169 | 142,200 |
| 2023/12/27 | 157 | 161 | 157 | 159 | 153,000 |
| 2023/12/26 | 160 | 160 | 156 | 156 | 122,500 |
| 2023/12/25 | 164 | 164 | 158 | 160 | 183,400 |
| 2023/12/22 | 166 | 166 | 165 | 165 | 45,100 |
| 2023/12/21 | 165 | 166 | 165 | 165 | 32,400 |
| 2023/12/20 | 167 | 169 | 165 | 165 | 59,300 |
| 2023/12/19 | 165 | 170 | 164 | 169 | 97,900 |
| 2023/12/18 | 165 | 166 | 163 | 166 | 66,300 |
| 2023/12/15 | 165 | 167 | 165 | 165 | 68,000 |
| 2023/12/14 | 168 | 168 | 165 | 165 | 48,700 |
| 2023/12/13 | 166 | 167 | 165 | 166 | 50,500 |
| 2023/12/12 | 169 | 169 | 166 | 166 | 158,900 |
| 2023/12/11 | 170 | 171 | 168 | 169 | 70,700 |
| 2023/12/08 | 172 | 173 | 169 | 170 | 56,200 |
| 2023/12/07 | 171 | 175 | 171 | 174 | 102,500 |
| 2023/12/06 | 170 | 172 | 169 | 170 | 81,700 |
| 2023/12/05 | 173 | 173 | 167 | 169 | 167,600 |
| 2023/12/04 | 177 | 177 | 172 | 173 | 138,400 |
| 2023/12/01 | 182 | 182 | 176 | 178 | 141,000 |
| 2023/11/30 | 183 | 183 | 181 | 182 | 31,500 |
| 2023/11/29 | 181 | 183 | 181 | 183 | 101,700 |
| 2023/11/28 | 182 | 182 | 180 | 180 | 40,200 |
| 2023/11/27 | 182 | 184 | 180 | 182 | 54,700 |
| 2023/11/24 | 183 | 183 | 181 | 182 | 44,300 |
| 2023/11/22 | 184 | 184 | 181 | 182 | 44,700 |
| 2023/11/21 | 183 | 184 | 182 | 184 | 24,400 |
| 2023/11/20 | 182 | 184 | 182 | 183 | 51,900 |
| 2023/11/17 | 182 | 183 | 181 | 182 | 70,100 |
| 2023/11/16 | 185 | 185 | 182 | 184 | 55,300 |
| 2023/11/15 | 182 | 186 | 182 | 185 | 63,000 |
| 2023/11/14 | 185 | 186 | 181 | 184 | 113,100 |
| 2023/11/13 | 194 | 195 | 184 | 185 | 287,300 |
| 2023/11/10 | 208 | 208 | 202 | 203 | 64,400 |
| 2023/11/09 | 208 | 209 | 205 | 206 | 30,000 |
| 2023/11/08 | 210 | 210 | 208 | 209 | 20,400 |
| 2023/11/07 | 209 | 211 | 209 | 209 | 15,900 |
| 2023/11/06 | 210 | 212 | 208 | 209 | 37,200 |
| 2023/11/02 | 213 | 213 | 210 | 211 | 8,400 |
| 2023/11/01 | 212 | 212 | 209 | 211 | 17,200 |
| 2023/10/31 | 210 | 211 | 208 | 211 | 22,200 |
| 2023/10/30 | 214 | 215 | 208 | 208 | 79,900 |
| 2023/10/27 | 217 | 217 | 214 | 214 | 15,900 |
| 2023/10/26 | 215 | 217 | 214 | 215 | 14,500 |
| 2023/10/25 | 217 | 218 | 216 | 218 | 38,700 |
| 2023/10/24 | 216 | 220 | 214 | 218 | 53,900 |
| 2023/10/23 | 215 | 217 | 213 | 215 | 28,000 |
| 2023/10/20 | 218 | 218 | 213 | 218 | 19,600 |
| 2023/10/19 | 215 | 218 | 214 | 217 | 21,000 |
| 2023/10/18 | 214 | 216 | 213 | 215 | 18,100 |
| 2023/10/17 | 216 | 218 | 214 | 214 | 31,100 |
| 2023/10/16 | 217 | 218 | 215 | 215 | 23,300 |
| 2023/10/13 | 219 | 220 | 217 | 217 | 30,600 |
| 2023/10/12 | 219 | 221 | 218 | 219 | 22,900 |
| 2023/10/11 | 221 | 223 | 220 | 222 | 10,700 |
| 2023/10/10 | 219 | 223 | 219 | 221 | 30,600 |
| 2023/10/06 | 214 | 218 | 214 | 218 | 13,400 |
| 2023/10/05 | 215 | 218 | 213 | 214 | 48,800 |
| 2023/10/04 | 217 | 218 | 212 | 212 | 89,000 |
| 2023/10/03 | 224 | 224 | 218 | 219 | 62,100 |