日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 14,080 14,580 13,910 13,910 508
2009/12/29 14,180 14,680 14,100 14,350 349
2009/12/28 14,300 14,950 14,100 14,150 910
2009/12/25 16,380 16,650 14,850 14,900 2,219
2009/12/24 14,260 16,180 14,260 16,180 1,808
2009/12/22 14,000 14,180 13,910 14,180 244
2009/12/21 14,010 14,290 13,910 13,980 194
2009/12/18 14,200 14,350 13,830 14,000 257
2009/12/17 14,310 14,650 14,120 14,320 272
2009/12/16 14,510 14,900 14,120 14,320 530
2009/12/15 14,050 15,490 13,800 15,490 732
2009/12/14 14,150 14,340 14,050 14,060 113
2009/12/11 14,100 14,370 14,000 14,350 160
2009/12/10 14,350 14,400 14,050 14,050 212
2009/12/09 14,150 14,430 14,150 14,150 170
2009/12/08 14,460 14,460 14,150 14,180 147
2009/12/07 14,490 14,500 13,850 14,260 330
2009/12/04 13,900 14,320 13,900 14,100 104
2009/12/03 13,840 14,200 13,840 13,890 148
2009/12/02 14,500 14,500 13,820 13,820 221
2009/12/01 13,800 13,990 13,330 13,910 128
2009/11/30 13,630 13,910 13,380 13,600 253
2009/11/27 14,360 14,360 13,400 13,600 314
2009/11/26 14,510 14,530 13,910 14,260 189
2009/11/25 14,110 15,700 14,110 14,500 356
2009/11/24 14,200 14,890 13,820 13,820 236
2009/11/20 13,500 15,000 13,300 15,000 326
2009/11/19 13,800 13,900 12,600 13,500 455
2009/11/18 13,690 15,800 13,690 14,390 943
2009/11/17 15,450 15,450 13,600 13,800 431
2009/11/16 15,000 15,710 14,400 15,490 511
2009/11/13 16,100 16,150 15,370 15,600 319
2009/11/12 16,700 16,850 16,370 16,370 249
2009/11/11 17,300 17,300 16,710 16,900 423
2009/11/10 17,800 18,500 17,400 17,400 229
2009/11/09 17,900 18,100 17,670 17,800 105
2009/11/06 18,000 18,430 17,800 18,180 186
2009/11/05 17,880 18,120 17,840 17,920 197
2009/11/04 18,100 18,290 17,850 17,860 325
2009/11/02 18,790 18,790 17,810 18,520 548
2009/10/30 19,580 19,590 18,410 18,590 632
2009/10/29 21,100 22,790 18,870 19,700 2,482
2009/10/28 18,980 20,800 18,900 20,800 1,504
2009/10/27 18,100 18,800 17,800 18,800 317
2009/10/26 18,400 18,660 17,950 18,180 199
2009/10/23 18,900 19,100 18,700 18,710 88
2009/10/22 18,620 19,100 18,300 19,100 365
2009/10/21 18,360 20,000 18,360 18,800 412
2009/10/20 18,910 18,970 18,220 18,300 102
2009/10/19 18,720 19,700 18,050 18,950 432
2009/10/16 19,270 19,330 18,700 18,700 382
2009/10/15 18,080 20,480 18,000 19,870 976
2009/10/14 19,150 19,300 18,000 18,480 554
2009/10/13 19,900 20,000 19,040 19,150 332
2009/10/09 20,600 21,980 18,800 19,650 1,477
2009/10/08 20,000 20,000 19,340 20,000 658
2009/10/07 16,200 18,000 16,200 18,000 350
2009/10/06 16,380 16,500 15,610 16,000 356
2009/10/05 16,000 17,300 16,000 16,500 472
2009/10/02 18,000 18,200 16,700 16,740 816
2009/10/01 19,000 19,120 18,300 18,490 361
2009/09/30 20,280 20,300 18,200 19,100 745
2009/09/29 20,040 20,900 20,030 20,700 76
2009/09/28 21,050 21,350 20,000 20,030 197
2009/09/25 21,750 21,750 21,050 21,550 142
2009/09/24 21,000 22,000 21,000 21,650 263
2009/09/18 21,500 21,700 20,500 21,000 491
2009/09/17 22,570 23,000 21,500 21,520 686
2009/09/16 22,300 23,330 22,300 22,740 318
2009/09/15 22,910 23,400 22,220 22,850 224
2009/09/14 23,550 24,150 22,200 23,010 430
2009/09/11 23,000 25,500 23,000 23,550 982
2009/09/10 23,350 23,500 22,900 23,500 307
2009/09/09 23,100 23,900 23,100 23,130 321
2009/09/08 23,000 23,800 22,900 22,900 365
2009/09/07 23,510 24,020 23,050 23,100 666
2009/09/04 24,700 24,700 23,800 24,380 311
2009/09/03 24,400 24,980 23,500 24,980 775
2009/09/02 23,620 24,700 23,620 23,800 947
2009/09/01 23,800 25,970 23,800 24,700 555
2009/08/31 24,620 25,640 23,620 24,700 1,268
2009/08/28 26,900 27,200 25,300 26,420 1,527
2009/08/27 30,600 31,800 27,020 27,500 5,303
2009/08/26 29,080 29,080 28,200 29,080 3,167
2009/08/25 23,900 26,080 23,680 26,080 7,524
2009/08/24 20,370 23,080 20,370 23,080 4,977
2009/08/21 20,140 21,100 19,700 20,080 7,772
2009/08/20 22,540 22,540 22,540 22,540 228
2009/08/19 25,540 25,840 25,540 25,540 1,146
2009/08/18 28,110 28,600 28,000 28,540 353
2009/08/17 30,000 30,000 28,200 28,600 508
2009/08/14 30,450 30,500 29,800 29,860 348
2009/08/13 29,340 30,000 29,100 29,990 303
2009/08/12 30,400 30,400 29,000 29,020 253
2009/08/11 29,950 30,400 29,000 30,000 245
2009/08/10 30,500 30,500 29,910 30,150 253
2009/08/07 29,800 30,800 29,800 29,950 82
2009/08/06 29,800 30,650 29,800 29,850 92
2009/08/05 29,700 30,600 29,700 30,600 104
2009/08/04 31,400 31,550 30,000 30,100 251
2009/08/03 31,000 31,400 30,800 31,200 153
2009/07/31 31,900 32,200 30,800 31,000 234
2009/07/30 32,000 32,500 31,300 31,650 133
2009/07/29 30,600 32,500 30,600 31,700 472
2009/07/28 31,400 31,400 30,150 31,300 274
2009/07/27 33,000 34,600 31,300 31,800 698
2009/07/24 29,600 32,200 29,550 32,200 565
2009/07/23 30,600 30,750 29,600 29,600 197
2009/07/22 31,000 31,000 29,600 29,990 206
2009/07/21 31,000 31,050 30,000 30,800 233
2009/07/17 31,800 32,000 28,020 29,210 349
2009/07/16 30,000 31,700 29,600 31,400 641
2009/07/15 28,300 29,600 28,300 29,400 304
2009/07/14 29,000 29,590 27,500 28,000 710
2009/07/13 33,250 35,000 28,900 29,800 2,346
2009/07/10 28,710 32,050 28,710 32,050 855
2009/07/09 27,800 29,500 26,800 29,010 869
2009/07/08 28,900 29,800 28,020 29,000 523
2009/07/07 30,900 31,100 29,060 29,800 813
2009/07/06 31,550 31,950 30,750 31,300 486
2009/07/03 32,700 33,000 31,500 32,150 405
2009/07/02 33,500 33,900 33,100 33,500 383
2009/07/01 33,000 33,750 33,000 33,300 527
2009/06/30 34,150 34,150 33,050 33,400 344
2009/06/29 34,950 34,950 33,000 33,000 675
2009/06/26 34,000 34,400 33,150 33,800 428
2009/06/25 34,000 34,950 32,500 34,000 530
2009/06/24 35,850 36,050 33,050 34,150 2,444
2009/06/23 34,200 37,050 34,050 37,050 2,101
2009/06/22 34,000 34,000 31,200 33,050 1,122
2009/06/19 36,150 36,500 32,000 34,000 1,725
2009/06/18 35,750 36,400 34,550 34,550 2,608
2009/06/17 40,150 42,150 38,550 38,550 2,084
2009/06/16 44,950 46,000 40,100 42,550 2,616
2009/06/15 43,950 43,950 43,000 43,950 3,274
2009/06/12 38,000 39,950 37,900 39,950 2,882
2009/06/11 35,000 36,000 34,000 35,950 1,861
2009/06/10 33,350 33,950 32,000 33,000 2,130
2009/06/09 34,950 35,000 32,150 34,950 4,537
2009/06/08 31,000 31,000 30,300 31,000 2,082
2009/06/05 25,500 27,980 25,310 27,980 2,074
2009/06/04 25,400 26,950 24,500 24,980 1,133
2009/06/03 24,500 27,000 22,000 25,700 2,733
2009/06/02 24,480 24,500 24,310 24,500 1,247
2009/06/01 19,700 21,500 19,550 21,500 1,357
2009/05/29 19,000 19,500 18,980 19,500 649
2009/05/28 18,000 18,900 17,800 18,780 554
2009/05/27 17,200 18,000 17,130 17,990 427
2009/05/26 16,990 17,400 16,700 17,400 167
2009/05/25 16,500 17,090 16,500 16,660 245
2009/05/22 16,240 16,790 16,230 16,360 258
2009/05/21 17,310 17,330 16,190 17,200 407
2009/05/20 17,210 17,880 17,060 17,310 252
2009/05/19 17,520 17,730 17,300 17,300 175
2009/05/18 18,000 18,000 17,520 17,520 167
2009/05/15 17,610 18,420 17,500 18,420 311
2009/05/14 17,750 18,100 17,560 18,100 184
2009/05/13 18,500 18,510 17,200 18,300 499
2009/05/12 17,900 18,970 17,510 18,500 426
2009/05/11 18,800 18,800 18,210 18,300 197
2009/05/08 19,000 19,100 18,110 18,230 370
2009/05/07 19,000 19,000 18,000 18,800 374
2009/05/01 17,980 18,000 17,010 17,150 253
2009/04/30 17,800 18,420 17,600 17,670 451
2009/04/28 17,350 19,500 17,200 18,000 1,026
2009/04/27 18,000 19,500 17,600 18,950 1,202
2009/04/24 14,900 17,500 14,720 17,500 589
2009/04/23 16,100 16,100 15,000 15,500 521
2009/04/22 17,100 17,100 16,000 16,500 284
2009/04/21 16,200 17,700 16,150 17,100 510
2009/04/20 18,900 18,900 17,000 17,000 588
2009/04/17 17,000 19,000 17,000 18,900 1,386
2009/04/16 19,000 19,000 17,850 19,000 3,439
2009/04/15 16,000 17,000 16,000 17,000 1,380
2009/04/14 13,000 15,000 13,000 15,000 1,343
2009/04/13 13,260 13,350 11,840 13,000 678
2009/04/10 14,400 14,400 13,020 13,250 1,427
2009/04/09 14,010 14,580 11,360 14,000 3,025
2009/04/08 10,580 12,580 10,580 12,580 1,657
2009/04/07 10,580 10,580 10,500 10,580 833
2009/04/06 8,590 9,580 8,450 9,580 1,040
2009/04/03 8,500 8,580 8,260 8,580 196
2009/04/02 8,600 8,600 8,250 8,450 182
2009/04/01 8,540 8,590 8,300 8,500 124
2009/03/31 8,800 8,800 8,350 8,350 400
2009/03/30 8,500 8,880 8,400 8,600 382
2009/03/27 8,390 8,500 8,200 8,400 259
2009/03/26 8,880 8,880 8,120 8,140 430
2009/03/25 9,100 9,200 8,820 9,010 419
2009/03/24 9,100 9,300 9,000 9,000 433
2009/03/23 8,910 9,100 8,610 8,800 782
2009/03/19 8,580 8,890 8,300 8,510 664
2009/03/18 8,800 9,290 7,700 8,180 2,124
2009/03/17 8,300 8,700 8,100 8,700 968
2009/03/16 7,700 7,700 7,700 7,700 64
2009/03/13 5,600 6,700 5,600 6,700 511
2009/03/12 6,000 6,000 5,500 5,700 346
2009/03/11 7,370 7,460 6,070 6,220 1,920
2009/03/10 5,710 6,470 5,710 6,470 561
2009/03/09 5,050 5,470 4,970 5,470 266
2009/03/06 5,100 5,170 4,970 4,970 196
2009/03/05 5,230 5,300 4,950 5,050 1,484
2009/03/04 5,280 5,300 5,190 5,190 317
2009/03/03 5,400 5,400 5,250 5,280 593
2009/03/02 5,350 5,600 5,350 5,500 155
2009/02/27 5,500 5,500 5,360 5,380 598
2009/02/26 5,500 5,600 5,400 5,500 352
2009/02/25 5,800 5,800 5,410 5,600 813
2009/02/24 5,800 5,900 5,330 5,900 646
2009/02/23 6,100 6,200 5,910 6,040 376
2009/02/20 6,900 6,900 6,110 6,400 547
2009/02/19 7,300 7,300 6,900 7,100 188
2009/02/18 7,500 7,500 7,300 7,300 169
2009/02/17 7,800 7,800 7,600 7,700 257
2009/02/16 7,900 7,900 7,620 7,800 178
2009/02/13 7,700 8,000 7,700 7,950 169
2009/02/12 7,840 7,840 7,620 7,800 86
2009/02/10 8,000 8,000 7,600 7,840 151
2009/02/09 8,000 8,300 7,890 7,900 85
2009/02/06 8,220 8,380 7,850 8,100 139
2009/02/05 8,020 8,200 7,710 8,000 177
2009/02/04 8,500 8,800 7,600 7,620 1,280
2009/02/03 8,800 8,800 8,400 8,400 169
2009/02/02 8,450 9,300 8,150 8,400 675
2009/01/30 8,650 8,650 8,200 8,300 373
2009/01/29 8,700 8,700 8,580 8,600 130
2009/01/28 8,700 8,880 8,670 8,700 548
2009/01/27 8,590 8,790 8,580 8,790 52
2009/01/26 8,800 8,800 8,600 8,790 40
2009/01/23 8,620 8,800 8,620 8,800 179
2009/01/22 8,560 8,940 8,560 8,800 116
2009/01/21 8,890 8,920 8,500 8,540 237
2009/01/20 8,990 8,990 8,800 8,980 213
2009/01/19 9,000 9,000 8,910 8,950 29
2009/01/16 8,930 9,000 8,910 8,930 151
2009/01/15 8,880 8,990 8,800 8,930 154
2009/01/14 9,000 9,000 8,880 8,880 129
2009/01/13 8,880 9,100 8,800 8,920 495
2009/01/09 8,820 9,000 8,800 8,890 174
2009/01/08 9,000 9,000 8,800 8,900 332
2009/01/07 9,000 9,000 8,850 9,000 1,262
2009/01/06 9,000 9,000 8,950 9,000 1,233
2009/01/05 8,860 9,300 8,830 8,950 426

このページの先頭へ