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 |
|---|---|---|---|---|---|
| 2025/09/03 | 195 | 197 | 192 | 192 | 107,400 |
| 2025/09/02 | 196 | 197 | 194 | 195 | 88,700 |
| 2025/09/01 | 193 | 197 | 191 | 195 | 156,500 |
| 2025/08/29 | 191 | 194 | 191 | 192 | 56,500 |
| 2025/08/28 | 192 | 194 | 190 | 191 | 113,600 |
| 2025/08/27 | 196 | 199 | 192 | 193 | 300,800 |
| 2025/08/26 | 186 | 198 | 186 | 197 | 820,900 |
| 2025/08/25 | 177 | 187 | 173 | 185 | 395,000 |
| 2025/08/22 | 174 | 177 | 173 | 175 | 70,600 |
| 2025/08/21 | 177 | 177 | 173 | 175 | 79,400 |
| 2025/08/20 | 175 | 177 | 174 | 177 | 116,500 |
| 2025/08/19 | 180 | 181 | 176 | 177 | 271,500 |
| 2025/08/18 | 169 | 196 | 168 | 179 | 2,643,100 |
| 2025/08/15 | 169 | 170 | 166 | 168 | 96,000 |
| 2025/08/14 | 169 | 170 | 167 | 169 | 104,200 |
| 2025/08/13 | 172 | 174 | 168 | 172 | 248,300 |
| 2025/08/12 | 171 | 172 | 169 | 171 | 136,600 |
| 2025/08/08 | 170 | 171 | 167 | 169 | 108,200 |
| 2025/08/07 | 166 | 170 | 164 | 167 | 94,400 |
| 2025/08/06 | 166 | 168 | 164 | 165 | 103,100 |
| 2025/08/05 | 170 | 173 | 164 | 165 | 517,300 |
| 2025/08/04 | 164 | 165 | 161 | 162 | 78,400 |
| 2025/08/01 | 164 | 165 | 163 | 165 | 20,000 |
| 2025/07/31 | 163 | 166 | 160 | 164 | 84,600 |
| 2025/07/30 | 162 | 166 | 161 | 164 | 73,200 |
| 2025/07/29 | 162 | 162 | 160 | 162 | 61,300 |
| 2025/07/28 | 161 | 165 | 161 | 162 | 32,300 |
| 2025/07/25 | 162 | 164 | 161 | 161 | 34,900 |
| 2025/07/24 | 160 | 165 | 160 | 164 | 59,200 |
| 2025/07/23 | 160 | 161 | 158 | 160 | 15,400 |
| 2025/07/22 | 158 | 161 | 157 | 161 | 38,900 |
| 2025/07/18 | 160 | 160 | 158 | 158 | 30,500 |
| 2025/07/17 | 159 | 161 | 159 | 160 | 25,500 |
| 2025/07/16 | 160 | 160 | 158 | 159 | 35,000 |
| 2025/07/15 | 162 | 162 | 159 | 159 | 21,200 |
| 2025/07/14 | 159 | 163 | 159 | 161 | 55,300 |
| 2025/07/11 | 161 | 162 | 159 | 160 | 25,300 |
| 2025/07/10 | 161 | 161 | 159 | 161 | 52,700 |
| 2025/07/09 | 160 | 163 | 158 | 161 | 60,100 |
| 2025/07/08 | 158 | 161 | 157 | 159 | 74,700 |
| 2025/07/07 | 160 | 160 | 158 | 159 | 29,700 |
| 2025/07/04 | 161 | 161 | 158 | 160 | 27,600 |
| 2025/07/03 | 158 | 160 | 156 | 160 | 64,400 |
| 2025/07/02 | 162 | 162 | 158 | 159 | 65,300 |
| 2025/07/01 | 168 | 168 | 163 | 163 | 52,400 |
| 2025/06/30 | 166 | 170 | 166 | 168 | 35,200 |
| 2025/06/27 | 168 | 170 | 165 | 165 | 148,500 |
| 2025/06/26 | 172 | 173 | 170 | 173 | 101,700 |
| 2025/06/25 | 172 | 175 | 170 | 171 | 95,700 |
| 2025/06/24 | 173 | 174 | 170 | 172 | 58,800 |
| 2025/06/23 | 174 | 174 | 167 | 171 | 131,400 |
| 2025/06/20 | 176 | 176 | 173 | 174 | 128,900 |
| 2025/06/19 | 175 | 178 | 172 | 177 | 149,700 |
| 2025/06/18 | 172 | 198 | 169 | 175 | 2,038,700 |
| 2025/06/17 | 162 | 166 | 161 | 166 | 62,600 |
| 2025/06/16 | 164 | 165 | 161 | 162 | 72,200 |
| 2025/06/13 | 169 | 170 | 163 | 165 | 82,400 |
| 2025/06/12 | 164 | 172 | 162 | 169 | 271,000 |
| 2025/06/11 | 162 | 165 | 161 | 164 | 63,500 |
| 2025/06/10 | 160 | 163 | 160 | 161 | 36,900 |
| 2025/06/09 | 161 | 162 | 159 | 160 | 44,700 |
| 2025/06/06 | 164 | 164 | 159 | 160 | 91,900 |
| 2025/06/05 | 164 | 166 | 163 | 163 | 62,400 |
| 2025/06/04 | 168 | 168 | 164 | 164 | 105,200 |
| 2025/06/03 | 163 | 170 | 161 | 167 | 225,900 |
| 2025/06/02 | 159 | 163 | 159 | 161 | 111,600 |
| 2025/05/30 | 158 | 160 | 156 | 160 | 65,100 |
| 2025/05/29 | 156 | 158 | 155 | 156 | 94,300 |
| 2025/05/28 | 157 | 159 | 155 | 157 | 89,000 |
| 2025/05/27 | 153 | 156 | 153 | 155 | 64,000 |
| 2025/05/26 | 155 | 155 | 153 | 153 | 36,500 |
| 2025/05/23 | 153 | 154 | 152 | 152 | 77,000 |
| 2025/05/22 | 153 | 154 | 152 | 153 | 48,600 |
| 2025/05/21 | 154 | 155 | 153 | 154 | 78,100 |
| 2025/05/20 | 151 | 157 | 151 | 154 | 170,300 |
| 2025/05/19 | 151 | 154 | 149 | 150 | 198,300 |
| 2025/05/16 | 152 | 155 | 150 | 153 | 164,200 |
| 2025/05/15 | 155 | 157 | 149 | 152 | 828,000 |
| 2025/05/14 | 145 | 162 | 143 | 157 | 4,560,000 |
| 2025/05/13 | 134 | 136 | 132 | 136 | 103,600 |
| 2025/05/12 | 132 | 133 | 131 | 133 | 81,100 |
| 2025/05/09 | 130 | 132 | 130 | 132 | 71,500 |
| 2025/05/08 | 134 | 134 | 129 | 129 | 162,900 |
| 2025/05/07 | 129 | 137 | 129 | 132 | 635,500 |
| 2025/05/02 | 130 | 130 | 127 | 128 | 146,600 |
| 2025/05/01 | 127 | 129 | 127 | 129 | 62,400 |
| 2025/04/30 | 127 | 128 | 126 | 128 | 55,500 |
| 2025/04/28 | 127 | 127 | 125 | 127 | 160,300 |
| 2025/04/25 | 132 | 132 | 125 | 125 | 287,400 |
| 2025/04/24 | 134 | 142 | 128 | 130 | 3,190,500 |
| 2025/04/23 | 132 | 138 | 130 | 135 | 1,078,400 |
| 2025/04/22 | 130 | 134 | 130 | 132 | 59,500 |
| 2025/04/21 | 132 | 142 | 129 | 132 | 336,400 |
| 2025/04/18 | 129 | 133 | 129 | 133 | 123,300 |
| 2025/04/17 | 130 | 131 | 128 | 129 | 126,600 |
| 2025/04/16 | 130 | 132 | 128 | 129 | 74,400 |
| 2025/04/15 | 132 | 133 | 129 | 129 | 72,000 |
| 2025/04/14 | 131 | 141 | 127 | 131 | 622,300 |
| 2025/04/11 | 127 | 131 | 126 | 131 | 87,500 |
| 2025/04/10 | 129 | 130 | 126 | 129 | 156,700 |
| 2025/04/09 | 124 | 125 | 119 | 122 | 172,700 |
| 2025/04/08 | 121 | 135 | 118 | 129 | 932,700 |
| 2025/04/07 | 118 | 121 | 116 | 116 | 539,800 |
| 2025/04/04 | 128 | 136 | 124 | 128 | 888,000 |
| 2025/04/03 | 135 | 147 | 130 | 133 | 826,000 |
| 2025/04/02 | 143 | 143 | 136 | 138 | 183,600 |
| 2025/04/01 | 148 | 156 | 139 | 142 | 1,538,900 |
| 2025/03/31 | 152 | 152 | 146 | 147 | 70,900 |
| 2025/03/28 | 150 | 156 | 148 | 152 | 231,100 |
| 2025/03/27 | 150 | 151 | 147 | 149 | 60,200 |
| 2025/03/26 | 150 | 152 | 149 | 150 | 148,700 |
| 2025/03/25 | 145 | 153 | 145 | 153 | 240,700 |
| 2025/03/24 | 146 | 148 | 143 | 143 | 67,600 |
| 2025/03/21 | 143 | 146 | 143 | 146 | 43,300 |
| 2025/03/19 | 144 | 145 | 142 | 143 | 87,100 |
| 2025/03/18 | 147 | 147 | 144 | 144 | 49,200 |
| 2025/03/17 | 145 | 147 | 144 | 146 | 99,500 |
| 2025/03/14 | 145 | 147 | 144 | 145 | 72,200 |
| 2025/03/13 | 146 | 149 | 144 | 144 | 75,600 |
| 2025/03/12 | 145 | 146 | 142 | 145 | 108,300 |
| 2025/03/11 | 140 | 145 | 138 | 145 | 198,600 |
| 2025/03/10 | 138 | 145 | 138 | 145 | 168,600 |
| 2025/03/07 | 138 | 139 | 137 | 138 | 61,800 |
| 2025/03/06 | 137 | 139 | 137 | 139 | 47,300 |
| 2025/03/05 | 135 | 139 | 135 | 137 | 155,500 |
| 2025/03/04 | 138 | 138 | 134 | 135 | 74,600 |
| 2025/03/03 | 135 | 139 | 134 | 138 | 77,200 |
| 2025/02/28 | 136 | 136 | 133 | 134 | 59,000 |
| 2025/02/27 | 135 | 138 | 134 | 137 | 88,200 |
| 2025/02/26 | 136 | 137 | 133 | 133 | 157,000 |
| 2025/02/25 | 136 | 136 | 134 | 135 | 169,300 |
| 2025/02/21 | 138 | 139 | 136 | 136 | 76,700 |
| 2025/02/20 | 138 | 140 | 137 | 139 | 140,400 |
| 2025/02/19 | 141 | 143 | 137 | 137 | 222,500 |
| 2025/02/18 | 140 | 145 | 140 | 140 | 236,200 |
| 2025/02/17 | 143 | 147 | 137 | 139 | 427,200 |
| 2025/02/14 | 148 | 150 | 142 | 143 | 400,400 |
| 2025/02/13 | 152 | 154 | 147 | 150 | 460,500 |
| 2025/02/12 | 156 | 157 | 149 | 151 | 355,300 |
| 2025/02/10 | 153 | 157 | 150 | 156 | 413,800 |
| 2025/02/07 | 176 | 178 | 153 | 153 | 4,554,800 |
| 2025/02/06 | 150 | 154 | 150 | 151 | 237,700 |
| 2025/02/05 | 152 | 155 | 150 | 151 | 233,600 |
| 2025/02/04 | 153 | 157 | 152 | 154 | 302,700 |
| 2025/02/03 | 160 | 160 | 149 | 153 | 726,100 |
| 2025/01/31 | 163 | 167 | 157 | 160 | 995,600 |
| 2025/01/30 | 179 | 180 | 165 | 165 | 1,918,900 |
| 2025/01/29 | 185 | 198 | 172 | 188 | 6,269,700 |
| 2025/01/28 | 202 | 216 | 192 | 199 | 6,967,600 |
| 2025/01/27 | 190 | 218 | 185 | 218 | 22,276,700 |
| 2025/01/24 | 128 | 171 | 128 | 169 | 12,925,600 |
| 2025/01/23 | 123 | 124 | 123 | 124 | 10,400 |
| 2025/01/22 | 120 | 124 | 120 | 124 | 21,200 |
| 2025/01/21 | 121 | 122 | 120 | 122 | 7,400 |
| 2025/01/20 | 120 | 121 | 118 | 121 | 20,300 |
| 2025/01/17 | 119 | 120 | 117 | 119 | 38,500 |
| 2025/01/16 | 120 | 122 | 120 | 120 | 22,300 |
| 2025/01/15 | 120 | 121 | 120 | 120 | 16,800 |
| 2025/01/14 | 121 | 122 | 119 | 120 | 20,300 |
| 2025/01/10 | 120 | 122 | 120 | 121 | 11,300 |
| 2025/01/09 | 123 | 123 | 120 | 120 | 20,800 |
| 2025/01/08 | 124 | 124 | 122 | 123 | 39,400 |
| 2025/01/07 | 122 | 128 | 122 | 126 | 104,700 |
| 2025/01/06 | 120 | 120 | 117 | 119 | 73,900 |
| 2024/12/30 | 116 | 120 | 116 | 119 | 33,500 |
| 2024/12/27 | 114 | 122 | 114 | 117 | 143,000 |
| 2024/12/26 | 112 | 115 | 111 | 111 | 229,900 |
| 2024/12/25 | 116 | 117 | 114 | 114 | 152,700 |
| 2024/12/24 | 118 | 118 | 116 | 116 | 102,400 |
| 2024/12/23 | 120 | 121 | 116 | 119 | 159,000 |
| 2024/12/20 | 122 | 123 | 121 | 122 | 53,200 |
| 2024/12/19 | 124 | 124 | 121 | 122 | 29,300 |
| 2024/12/18 | 122 | 124 | 122 | 124 | 39,400 |
| 2024/12/17 | 123 | 124 | 122 | 122 | 57,800 |
| 2024/12/16 | 126 | 127 | 124 | 124 | 30,500 |
| 2024/12/13 | 128 | 128 | 125 | 127 | 41,400 |
| 2024/12/12 | 129 | 129 | 127 | 128 | 29,600 |
| 2024/12/11 | 130 | 130 | 128 | 129 | 28,300 |
| 2024/12/10 | 129 | 130 | 129 | 130 | 12,700 |
| 2024/12/09 | 130 | 131 | 129 | 130 | 32,100 |
| 2024/12/06 | 130 | 131 | 128 | 131 | 34,900 |
| 2024/12/05 | 131 | 132 | 130 | 131 | 18,100 |
| 2024/12/04 | 132 | 132 | 131 | 131 | 10,800 |
| 2024/12/03 | 132 | 133 | 131 | 132 | 19,000 |
| 2024/12/02 | 132 | 134 | 132 | 133 | 19,800 |
| 2024/11/29 | 134 | 136 | 133 | 134 | 11,900 |
| 2024/11/28 | 136 | 138 | 135 | 136 | 12,700 |
| 2024/11/27 | 136 | 138 | 134 | 138 | 18,100 |
| 2024/11/26 | 138 | 138 | 133 | 137 | 41,000 |
| 2024/11/25 | 138 | 138 | 136 | 138 | 13,900 |
| 2024/11/22 | 135 | 139 | 134 | 138 | 62,300 |
| 2024/11/21 | 133 | 136 | 133 | 135 | 75,400 |
| 2024/11/20 | 131 | 133 | 130 | 133 | 32,400 |
| 2024/11/19 | 130 | 132 | 129 | 132 | 20,100 |
| 2024/11/18 | 129 | 131 | 128 | 130 | 16,600 |
| 2024/11/15 | 131 | 131 | 130 | 130 | 37,800 |
| 2024/11/14 | 135 | 139 | 129 | 131 | 99,600 |
| 2024/11/13 | 130 | 131 | 128 | 130 | 46,300 |
| 2024/11/12 | 130 | 131 | 129 | 130 | 50,700 |
| 2024/11/11 | 130 | 132 | 130 | 130 | 33,400 |