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
2010/12/30 11,390 11,390 11,240 11,260 222
2010/12/29 11,250 11,300 11,110 11,250 202
2010/12/28 11,010 11,450 11,000 11,200 246
2010/12/27 11,400 11,550 11,300 11,310 411
2010/12/24 11,690 11,690 11,380 11,400 340
2010/12/22 11,500 11,610 11,350 11,430 399
2010/12/21 11,310 11,550 11,300 11,500 286
2010/12/20 11,500 11,680 11,350 11,460 640
2010/12/17 11,950 11,950 11,300 11,380 724
2010/12/16 12,240 12,240 11,800 11,940 677
2010/12/15 12,990 12,990 12,100 12,540 843
2010/12/14 12,360 13,200 12,020 12,700 1,601
2010/12/13 11,700 12,660 11,100 12,660 1,581
2010/12/10 10,820 11,400 10,520 11,400 785
2010/12/09 10,500 10,630 10,410 10,520 363
2010/12/08 10,370 10,650 10,350 10,350 705
2010/12/07 10,510 10,600 10,280 10,350 554
2010/12/06 10,290 10,550 10,250 10,510 367
2010/12/03 10,250 10,600 10,250 10,310 255
2010/12/02 10,950 10,950 10,000 10,360 574
2010/12/01 10,440 11,010 10,370 10,650 323
2010/11/30 10,670 11,100 10,130 10,970 1,155
2010/11/29 10,140 10,140 10,010 10,070 209
2010/11/26 10,310 10,310 9,960 9,990 681
2010/11/25 10,020 10,400 9,960 10,010 510
2010/11/24 10,010 10,170 9,900 9,970 847
2010/11/22 10,030 10,230 9,980 10,200 630
2010/11/19 10,100 10,290 9,890 9,980 283
2010/11/18 9,910 10,010 9,830 9,830 546
2010/11/17 10,050 10,190 9,910 10,180 253
2010/11/16 10,050 10,300 9,990 10,230 311
2010/11/15 10,100 10,500 9,920 10,170 604
2010/11/12 11,660 12,400 10,200 10,400 1,419
2010/11/11 9,500 10,980 9,500 10,980 759
2010/11/10 9,200 9,480 9,190 9,480 87
2010/11/09 9,390 9,550 9,120 9,300 202
2010/11/08 8,800 9,590 8,800 9,320 175
2010/11/05 8,260 8,850 8,260 8,760 165
2010/11/04 8,210 8,380 8,120 8,300 166
2010/11/02 8,340 8,340 8,050 8,100 166
2010/11/01 8,510 8,740 8,060 8,470 209
2010/10/29 8,800 8,950 8,780 8,810 190
2010/10/28 9,020 9,050 8,830 8,870 133
2010/10/27 8,890 9,250 8,890 9,050 174
2010/10/26 9,220 9,330 8,830 9,010 464
2010/10/25 9,840 9,840 9,490 9,500 356
2010/10/22 9,600 9,740 9,500 9,740 273
2010/10/21 9,560 9,850 9,450 9,650 286
2010/10/20 9,600 9,680 9,570 9,580 158
2010/10/19 9,680 9,750 9,610 9,700 106
2010/10/18 9,810 9,810 9,650 9,750 284
2010/10/15 10,400 10,400 9,600 9,950 433
2010/10/14 10,500 10,680 10,310 10,410 161
2010/10/13 11,010 11,290 10,500 10,590 188
2010/10/12 11,160 11,200 11,100 11,100 118
2010/10/08 11,360 11,700 11,330 11,460 142
2010/10/07 11,500 11,500 11,230 11,420 163
2010/10/06 11,400 11,540 11,210 11,460 345
2010/10/05 11,500 11,560 11,010 11,500 421
2010/10/04 11,500 11,690 11,420 11,430 341
2010/10/01 11,500 11,510 11,250 11,500 450
2010/09/30 11,800 11,800 11,310 11,310 307
2010/09/29 11,400 11,400 11,250 11,300 109
2010/09/28 11,070 11,440 11,000 11,300 125
2010/09/27 11,010 11,300 11,000 11,060 243
2010/09/24 11,640 11,670 11,490 11,500 100
2010/09/22 11,700 11,790 11,600 11,690 107
2010/09/21 11,820 11,870 11,610 11,770 97
2010/09/17 11,700 11,700 11,480 11,620 156
2010/09/16 11,650 11,840 11,540 11,550 65
2010/09/15 12,000 12,000 11,500 11,940 334
2010/09/14 12,100 12,170 12,000 12,000 64
2010/09/13 12,190 12,300 12,000 12,180 183
2010/09/10 12,100 12,160 11,960 12,130 155
2010/09/09 12,010 12,200 12,010 12,080 67
2010/09/08 12,140 12,190 11,950 12,080 153
2010/09/07 12,050 12,340 11,940 12,230 156
2010/09/06 11,850 12,150 11,850 12,000 63
2010/09/03 11,690 12,000 11,690 11,980 44
2010/09/02 11,920 12,010 11,700 11,990 65
2010/09/01 11,860 11,910 11,400 11,630 322
2010/08/31 12,380 12,380 11,900 11,910 166
2010/08/30 11,920 12,440 11,920 12,210 123
2010/08/27 11,800 12,150 11,800 11,920 179
2010/08/26 11,890 12,120 11,720 11,990 404
2010/08/25 12,690 12,690 11,900 12,190 662
2010/08/24 14,300 14,300 13,000 13,180 124
2010/08/23 14,370 14,460 14,310 14,320 43
2010/08/20 14,430 14,470 14,100 14,370 48
2010/08/19 13,780 14,350 13,500 14,000 128
2010/08/18 13,870 13,900 13,730 13,820 42
2010/08/17 13,500 13,800 13,500 13,570 136
2010/08/16 13,380 13,700 13,360 13,520 129
2010/08/13 13,760 13,890 13,610 13,660 71
2010/08/12 13,850 13,870 13,600 13,870 177
2010/08/11 14,040 14,050 13,950 14,000 156
2010/08/10 13,890 14,260 13,870 14,050 71
2010/08/09 13,850 14,200 13,850 13,870 66
2010/08/06 14,550 14,550 13,850 13,850 353
2010/08/05 14,930 15,000 14,500 14,990 63
2010/08/04 14,540 14,900 14,170 14,900 76
2010/08/03 15,280 15,280 14,500 14,660 186
2010/08/02 15,000 15,300 14,850 15,080 51
2010/07/30 15,670 15,800 15,000 15,070 163
2010/07/29 15,500 15,790 15,500 15,790 58
2010/07/28 15,680 15,900 15,010 15,800 164
2010/07/27 15,500 15,800 15,400 15,600 131
2010/07/26 15,090 15,500 14,530 15,000 114
2010/07/23 13,610 14,900 13,610 14,510 196
2010/07/22 13,840 13,840 13,150 13,500 217
2010/07/21 14,490 14,490 13,400 13,950 326
2010/07/20 14,310 14,610 13,990 14,490 404
2010/07/16 16,110 16,490 15,000 15,310 118
2010/07/15 16,640 16,700 16,000 16,210 117
2010/07/14 16,920 16,980 16,500 16,610 72
2010/07/13 16,820 16,970 16,740 16,750 39
2010/07/12 16,960 17,090 16,870 17,020 37
2010/07/09 16,830 17,120 16,830 17,000 99
2010/07/08 17,260 17,690 16,850 16,920 147
2010/07/07 17,000 18,330 16,510 17,350 566
2010/07/06 16,350 16,820 16,310 16,800 58
2010/07/05 16,010 16,960 16,000 16,540 63
2010/07/02 15,900 16,500 15,900 16,100 137
2010/07/01 16,600 16,600 16,300 16,300 150
2010/06/30 16,560 17,070 16,500 16,680 157
2010/06/29 16,580 16,880 16,500 16,800 145
2010/06/28 17,060 17,260 16,710 16,710 317
2010/06/25 18,350 18,390 18,050 18,060 211
2010/06/24 18,300 18,600 18,300 18,340 80
2010/06/23 18,350 18,590 18,130 18,160 108
2010/06/22 18,400 18,630 18,230 18,520 107
2010/06/21 18,140 19,000 18,140 18,470 144
2010/06/18 19,270 19,280 18,540 18,540 228
2010/06/17 19,720 19,970 18,500 18,530 258
2010/06/16 19,780 20,420 19,660 19,780 434
2010/06/15 19,500 19,890 19,110 19,780 73
2010/06/14 18,750 20,000 18,750 19,330 136
2010/06/11 19,000 19,000 18,000 18,700 177
2010/06/10 19,000 19,000 18,700 18,800 66
2010/06/09 19,100 19,930 18,410 18,800 236
2010/06/08 19,100 19,890 19,000 19,500 119
2010/06/07 19,610 19,610 18,720 19,110 214
2010/06/04 20,350 20,350 19,900 20,000 111
2010/06/03 19,980 20,710 19,910 19,990 245
2010/06/02 20,010 20,450 19,620 20,000 172
2010/06/01 19,800 20,780 19,800 20,780 201
2010/05/31 19,960 20,300 19,100 20,300 409
2010/05/28 17,100 18,840 17,100 18,550 347
2010/05/27 16,920 17,300 16,540 17,200 143
2010/05/26 16,220 17,000 16,220 16,520 328
2010/05/25 17,430 17,500 16,510 16,510 599
2010/05/24 16,520 17,100 16,520 17,030 290
2010/05/21 17,000 17,420 16,800 16,820 476
2010/05/20 19,000 19,230 18,030 18,040 292
2010/05/19 19,020 19,470 16,990 18,430 741
2010/05/18 20,000 20,580 19,300 19,490 262
2010/05/17 20,940 20,940 19,600 20,000 423
2010/05/14 21,200 21,200 20,470 20,520 182
2010/05/13 20,500 21,000 20,400 20,700 210
2010/05/12 21,000 21,350 20,540 21,000 280
2010/05/11 22,080 22,500 20,500 20,550 301
2010/05/10 20,490 21,700 20,410 21,580 180
2010/05/07 20,200 21,000 20,200 20,990 820
2010/05/06 23,990 24,000 22,500 22,700 738
2010/04/30 23,500 24,490 23,500 24,190 506
2010/04/28 23,660 24,000 23,600 23,730 416
2010/04/27 23,900 24,580 23,400 24,520 945
2010/04/26 22,100 24,400 22,100 23,990 1,177
2010/04/23 22,890 22,890 22,020 22,300 706
2010/04/22 20,860 21,990 20,700 21,750 328
2010/04/21 20,400 21,470 20,400 20,820 303
2010/04/20 21,800 21,800 18,700 20,000 1,250
2010/04/19 22,390 22,760 21,800 22,280 653
2010/04/16 22,990 24,000 22,990 23,390 465
2010/04/15 23,200 23,500 22,650 23,300 531
2010/04/14 24,100 24,420 23,130 23,210 884
2010/04/13 23,990 24,700 23,150 24,200 1,693
2010/04/12 21,000 22,900 20,920 22,490 1,020
2010/04/09 20,590 20,680 20,020 20,680 600
2010/04/08 20,200 20,590 19,800 20,410 511
2010/04/07 20,800 20,800 19,100 20,070 879
2010/04/06 19,500 21,000 19,300 20,850 1,995
2010/04/05 17,800 20,000 17,590 19,490 1,548
2010/04/02 17,300 18,090 17,120 17,420 572
2010/04/01 17,400 17,550 17,020 17,350 292
2010/03/31 18,200 18,290 17,510 17,550 655
2010/03/30 17,190 18,300 17,190 18,000 673
2010/03/29 16,600 16,800 16,550 16,790 170
2010/03/26 17,370 17,370 16,630 16,630 201
2010/03/25 17,000 17,210 16,550 16,970 293
2010/03/24 18,000 18,480 16,700 17,030 1,468
2010/03/23 15,820 17,440 15,800 17,100 1,063
2010/03/19 15,900 16,090 15,690 15,690 264
2010/03/18 15,150 16,300 15,150 15,700 937
2010/03/17 15,310 15,320 15,020 15,150 123
2010/03/16 15,300 15,500 15,100 15,100 221
2010/03/15 15,160 15,560 15,110 15,500 183
2010/03/12 15,680 15,700 15,050 15,560 511
2010/03/11 15,910 16,100 15,700 15,720 415
2010/03/10 16,630 18,000 15,800 15,960 1,638
2010/03/09 15,250 16,500 15,200 16,500 1,658
2010/03/08 15,000 15,150 14,700 15,120 593
2010/03/05 14,540 15,210 14,450 14,560 575
2010/03/04 14,410 14,600 14,270 14,550 198
2010/03/03 14,240 14,420 14,240 14,420 153
2010/03/02 14,420 14,420 14,180 14,240 228
2010/03/01 14,150 14,430 14,150 14,430 121
2010/02/26 14,080 14,220 14,080 14,150 151
2010/02/25 14,050 14,240 14,050 14,120 155
2010/02/24 14,240 14,240 14,020 14,050 176
2010/02/23 14,000 14,090 13,990 14,010 247
2010/02/22 14,260 14,260 14,010 14,050 160
2010/02/19 14,200 14,440 14,190 14,250 73
2010/02/18 14,500 14,500 14,200 14,450 67
2010/02/17 14,620 14,620 14,150 14,480 343
2010/02/16 15,000 15,240 14,550 14,680 293
2010/02/15 15,000 15,000 14,240 14,800 214
2010/02/12 14,210 14,700 14,150 14,700 221
2010/02/10 14,100 14,500 14,050 14,200 155
2010/02/09 14,200 14,200 14,010 14,100 93
2010/02/08 14,000 14,300 14,000 14,170 175
2010/02/05 14,050 14,140 14,000 14,140 275
2010/02/04 13,900 14,190 13,890 14,010 170
2010/02/03 14,410 14,410 14,000 14,090 183
2010/02/02 14,020 14,300 14,000 14,230 151
2010/02/01 14,500 14,500 14,020 14,020 125
2010/01/29 14,800 14,800 14,270 14,500 119
2010/01/28 14,320 14,780 14,200 14,500 70
2010/01/27 14,700 14,700 14,300 14,460 100
2010/01/26 14,600 14,900 14,500 14,500 288
2010/01/25 14,030 15,200 14,030 14,900 665
2010/01/22 14,100 14,300 14,010 14,110 104
2010/01/21 14,050 14,350 14,050 14,230 268
2010/01/20 14,470 14,490 14,150 14,300 245
2010/01/19 14,320 14,320 14,000 14,170 132
2010/01/18 14,300 14,300 14,000 14,020 118
2010/01/15 14,400 14,400 14,100 14,200 204
2010/01/14 14,050 14,670 13,950 14,100 266
2010/01/13 13,890 14,900 13,890 14,350 476
2010/01/12 13,920 14,150 13,880 13,890 224
2010/01/08 14,020 14,200 13,920 13,920 179
2010/01/07 13,960 14,240 13,910 14,010 315
2010/01/06 14,000 14,130 13,930 13,970 166
2010/01/05 14,160 14,240 13,950 14,000 194
2010/01/04 14,000 14,150 13,930 14,150 214

このページの先頭へ