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
2011/12/30 7,200 7,220 7,150 7,200 44
2011/12/29 7,300 7,300 7,110 7,150 125
2011/12/28 7,190 7,200 7,020 7,170 156
2011/12/27 7,130 7,140 7,040 7,110 219
2011/12/26 7,320 7,330 7,150 7,160 234
2011/12/22 7,310 7,600 7,250 7,330 288
2011/12/21 7,500 7,500 7,300 7,350 157
2011/12/20 7,580 7,660 7,400 7,480 132
2011/12/19 7,770 7,890 7,580 7,660 53
2011/12/16 7,970 7,970 7,780 7,790 129
2011/12/15 7,580 8,500 7,500 7,960 387
2011/12/14 7,580 7,680 7,580 7,620 132
2011/12/13 7,660 7,660 7,580 7,660 165
2011/12/12 7,790 7,790 7,610 7,660 48
2011/12/09 7,680 7,750 7,560 7,750 59
2011/12/08 7,530 7,740 7,530 7,710 76
2011/12/07 7,510 7,620 7,500 7,570 92
2011/12/06 7,810 7,810 7,500 7,500 152
2011/12/05 7,950 7,950 7,650 7,890 138
2011/12/02 7,800 7,890 7,700 7,890 99
2011/12/01 8,120 8,120 7,750 7,900 212
2011/11/30 7,230 8,350 7,190 8,170 639
2011/11/29 7,070 7,200 7,040 7,080 151
2011/11/28 7,000 7,100 6,990 7,090 88
2011/11/25 7,200 7,200 7,000 7,140 123
2011/11/24 7,200 7,300 7,000 7,300 183
2011/11/22 7,480 7,480 7,090 7,300 219
2011/11/21 7,600 7,610 7,470 7,600 82
2011/11/18 7,660 7,700 7,600 7,600 43
2011/11/17 7,680 7,740 7,650 7,690 73
2011/11/16 7,730 7,740 7,700 7,740 133
2011/11/15 7,810 7,820 7,700 7,820 60
2011/11/14 7,980 7,980 7,780 7,780 104
2011/11/11 7,870 7,910 7,800 7,910 153
2011/11/10 7,900 7,950 7,860 7,860 122
2011/11/09 7,950 8,050 7,930 7,950 186
2011/11/08 8,020 8,100 8,000 8,100 140
2011/11/07 8,060 8,060 8,000 8,030 60
2011/11/04 8,040 8,080 8,010 8,060 56
2011/11/02 8,000 8,050 8,000 8,040 109
2011/11/01 8,090 8,140 8,000 8,140 99
2011/10/31 8,370 8,370 8,110 8,110 72
2011/10/28 8,080 8,470 8,020 8,310 193
2011/10/27 8,000 8,050 7,990 8,050 94
2011/10/26 8,000 8,100 8,000 8,100 48
2011/10/25 8,020 8,100 7,990 8,000 109
2011/10/24 8,010 8,100 8,000 8,100 129
2011/10/21 8,100 8,100 8,000 8,010 156
2011/10/20 8,100 8,120 8,020 8,100 98
2011/10/19 8,120 8,150 8,060 8,090 109
2011/10/18 8,140 8,200 8,140 8,160 57
2011/10/17 8,400 8,500 8,050 8,300 283
2011/10/14 8,400 8,500 8,200 8,400 124
2011/10/13 8,360 8,590 8,300 8,590 147
2011/10/12 8,350 8,510 8,300 8,350 77
2011/10/11 8,110 8,690 8,110 8,350 106
2011/10/07 8,080 8,200 8,080 8,200 45
2011/10/06 8,060 8,250 8,060 8,110 135
2011/10/05 8,170 8,180 8,050 8,050 180
2011/10/04 8,120 8,300 8,080 8,080 178
2011/10/03 8,070 8,500 8,070 8,230 343
2011/09/30 8,040 8,110 8,040 8,050 86
2011/09/29 8,010 8,130 8,010 8,010 71
2011/09/28 8,010 8,110 8,000 8,010 136
2011/09/27 8,110 8,110 8,000 8,000 95
2011/09/26 8,610 8,630 7,900 7,970 365
2011/09/22 8,880 9,000 8,530 8,600 207
2011/09/21 9,020 9,090 8,870 8,880 74
2011/09/20 9,000 9,100 8,650 9,100 227
2011/09/16 9,000 9,000 8,870 9,000 95
2011/09/15 8,900 9,020 8,820 9,000 122
2011/09/14 9,010 9,050 8,950 9,050 136
2011/09/13 9,000 9,130 9,000 9,010 76
2011/09/12 9,200 9,200 9,000 9,000 134
2011/09/09 9,380 9,380 9,090 9,200 109
2011/09/08 9,270 9,280 9,120 9,200 73
2011/09/07 9,400 9,400 9,210 9,260 85
2011/09/06 9,300 9,440 9,250 9,400 111
2011/09/05 9,310 9,400 9,300 9,400 28
2011/09/02 9,490 9,490 9,300 9,400 65
2011/09/01 9,220 9,500 9,220 9,390 73
2011/08/31 9,400 9,420 9,110 9,110 143
2011/08/30 9,370 9,480 9,350 9,400 58
2011/08/29 9,400 9,500 9,300 9,360 85
2011/08/26 9,280 9,300 9,100 9,300 19
2011/08/25 9,220 9,300 9,130 9,130 9
2011/08/24 9,080 9,230 9,070 9,070 248
2011/08/23 9,260 9,260 9,130 9,150 90
2011/08/22 9,100 9,470 9,100 9,250 113
2011/08/19 9,300 9,590 9,200 9,400 223
2011/08/18 9,900 10,090 9,700 9,700 269
2011/08/17 10,060 10,060 9,530 9,900 257
2011/08/16 9,200 10,070 9,200 9,910 299
2011/08/15 9,230 9,230 9,100 9,200 99
2011/08/12 9,300 9,500 9,180 9,200 160
2011/08/11 9,240 9,240 8,950 9,200 342
2011/08/10 9,200 9,490 9,200 9,310 232
2011/08/09 9,000 9,200 8,800 9,100 499
2011/08/08 9,710 9,850 9,590 9,600 184
2011/08/05 9,830 9,960 9,800 9,850 562
2011/08/04 9,950 10,100 9,950 9,980 39
2011/08/03 9,980 10,100 9,980 10,100 100
2011/08/02 10,190 10,190 9,950 9,980 58
2011/08/01 9,950 10,150 9,950 10,150 95
2011/07/29 9,960 10,120 9,960 10,110 86
2011/07/28 10,000 10,080 9,900 10,080 175
2011/07/27 9,910 10,100 9,900 10,060 68
2011/07/26 10,010 10,010 9,900 10,010 204
2011/07/25 10,090 10,130 9,990 10,020 137
2011/07/22 10,340 10,350 10,100 10,100 269
2011/07/21 10,310 10,310 10,120 10,240 84
2011/07/20 10,180 10,310 10,150 10,310 242
2011/07/19 10,350 10,350 10,110 10,210 475
2011/07/15 10,410 10,410 10,360 10,370 179
2011/07/14 10,600 10,640 10,400 10,620 188
2011/07/13 10,500 10,620 10,360 10,590 165
2011/07/12 10,350 10,580 10,350 10,500 274
2011/07/11 10,470 10,470 10,390 10,390 164
2011/07/08 10,400 10,650 10,400 10,470 188
2011/07/07 10,440 10,500 10,400 10,430 84
2011/07/06 10,510 10,700 10,380 10,680 121
2011/07/05 10,650 10,730 10,500 10,600 131
2011/07/04 10,620 10,650 10,300 10,650 530
2011/07/01 10,330 10,400 10,320 10,320 153
2011/06/30 10,370 10,490 10,360 10,410 159
2011/06/29 10,430 10,500 10,370 10,410 259
2011/06/28 10,640 10,700 10,320 10,600 531
2011/06/27 11,200 11,750 11,200 11,530 744
2011/06/24 10,950 11,070 10,780 11,070 331
2011/06/23 10,800 10,830 10,700 10,810 77
2011/06/22 10,750 10,840 10,660 10,790 147
2011/06/21 10,700 10,750 10,530 10,660 67
2011/06/20 10,850 10,850 10,600 10,600 94
2011/06/17 10,740 10,740 10,520 10,690 133
2011/06/16 10,670 10,700 10,550 10,690 78
2011/06/15 10,500 10,680 10,440 10,670 138
2011/06/14 10,680 10,680 10,400 10,440 143
2011/06/13 10,680 10,680 10,350 10,570 121
2011/06/10 10,540 10,700 10,530 10,600 65
2011/06/09 10,560 10,700 10,530 10,540 85
2011/06/08 10,840 10,840 10,510 10,560 138
2011/06/07 10,840 10,850 10,700 10,850 75
2011/06/06 10,900 10,900 10,520 10,840 93
2011/06/03 10,900 10,950 10,400 10,900 216
2011/06/02 10,800 10,900 10,450 10,900 110
2011/06/01 10,910 11,100 10,720 10,950 198
2011/05/31 10,390 10,950 10,310 10,950 285
2011/05/30 10,090 10,410 10,090 10,380 152
2011/05/27 10,500 10,500 10,300 10,390 138
2011/05/26 10,010 10,290 10,000 10,250 139
2011/05/25 10,120 10,440 9,820 9,970 251
2011/05/24 10,010 10,220 10,010 10,190 231
2011/05/23 10,520 10,550 10,190 10,300 119
2011/05/20 10,700 10,760 10,500 10,670 242
2011/05/19 11,000 11,000 10,700 10,700 125
2011/05/18 11,000 11,000 10,500 10,940 286
2011/05/17 10,830 11,000 10,800 10,910 164
2011/05/16 11,000 11,770 10,800 10,970 263
2011/05/13 12,250 12,250 11,500 11,570 282
2011/05/12 11,700 12,320 11,690 12,200 321
2011/05/11 12,300 12,300 12,150 12,260 165
2011/05/10 12,400 12,470 12,120 12,270 404
2011/05/09 12,150 12,750 12,150 12,440 829
2011/05/06 11,310 14,040 11,300 12,410 4,021
2011/05/02 11,000 11,320 11,000 11,040 190
2011/04/28 11,120 12,000 10,610 11,150 851
2011/04/27 11,500 11,500 11,060 11,250 708
2011/04/26 11,700 11,700 11,050 11,250 871
2011/04/25 12,500 12,500 11,900 12,100 536
2011/04/22 12,800 13,850 11,400 12,470 4,560
2011/04/21 13,000 13,700 12,740 13,700 2,716
2011/04/20 10,100 10,700 10,000 10,700 1,240
2011/04/19 9,180 9,250 9,170 9,200 90
2011/04/18 9,250 9,300 9,210 9,300 86
2011/04/15 9,150 9,230 9,150 9,200 53
2011/04/14 9,300 9,300 9,130 9,200 120
2011/04/13 9,200 9,270 9,200 9,240 56
2011/04/12 9,260 9,350 9,150 9,200 185
2011/04/11 9,320 9,350 9,130 9,330 113
2011/04/08 9,550 9,650 9,130 9,320 394
2011/04/07 9,570 10,000 9,350 10,000 151
2011/04/06 9,780 9,930 9,550 9,720 206
2011/04/05 9,920 9,970 9,820 9,900 104
2011/04/04 10,010 10,010 9,910 9,910 110
2011/04/01 10,060 10,060 9,960 9,960 78
2011/03/31 10,110 10,190 9,910 10,000 126
2011/03/30 10,000 10,200 9,910 10,160 201
2011/03/29 10,070 10,100 9,800 9,930 190
2011/03/28 9,970 10,000 9,910 9,920 123
2011/03/25 10,500 10,500 10,000 10,020 215
2011/03/24 10,600 10,600 10,000 10,300 146
2011/03/23 10,780 10,780 10,350 10,460 129
2011/03/22 10,500 10,650 10,120 10,330 172
2011/03/18 9,470 9,890 9,470 9,850 212
2011/03/17 8,900 9,540 8,810 9,340 327
2011/03/16 8,440 9,990 8,440 9,800 652
2011/03/15 9,180 9,330 7,830 8,590 1,664
2011/03/14 8,750 10,400 8,750 9,330 1,634
2011/03/11 11,700 11,700 11,000 11,600 568
2011/03/10 11,690 11,870 11,670 11,800 142
2011/03/09 11,800 11,940 11,510 11,680 122
2011/03/08 11,800 11,930 11,700 11,800 140
2011/03/07 12,000 12,000 11,850 11,880 107
2011/03/04 12,100 12,150 11,930 11,950 294
2011/03/03 12,050 12,270 12,000 12,030 156
2011/03/02 12,190 12,300 12,070 12,150 368
2011/03/01 12,050 12,260 12,000 12,170 183
2011/02/28 11,660 12,020 11,660 11,970 225
2011/02/25 11,880 12,180 11,880 11,920 165
2011/02/24 11,920 12,000 11,850 11,900 136
2011/02/23 12,000 12,140 11,800 11,980 308
2011/02/22 12,500 12,500 12,030 12,040 274
2011/02/21 11,970 12,600 11,970 12,420 599
2011/02/18 11,910 12,000 11,890 11,940 127
2011/02/17 11,860 12,000 11,850 11,890 194
2011/02/16 11,870 11,970 11,800 11,840 290
2011/02/15 11,900 12,050 11,800 11,900 154
2011/02/14 11,910 11,960 11,790 11,850 226
2011/02/10 12,010 12,170 12,000 12,060 242
2011/02/09 12,160 12,200 12,000 12,190 262
2011/02/08 11,950 12,200 11,950 12,070 150
2011/02/07 11,500 12,090 11,500 12,070 243
2011/02/04 12,020 12,150 11,130 11,800 936
2011/02/03 11,990 12,200 11,990 12,100 271
2011/02/02 12,100 12,290 11,810 12,290 1,185
2011/02/01 13,300 13,440 12,560 12,970 428
2011/01/31 12,780 14,300 12,700 13,280 1,275
2011/01/28 12,500 13,170 12,060 13,080 645
2011/01/27 12,490 13,000 12,400 12,440 466
2011/01/26 12,300 12,500 12,020 12,370 643
2011/01/25 12,000 12,330 12,000 12,200 357
2011/01/24 11,750 12,070 11,530 12,000 326
2011/01/21 12,450 12,500 11,700 12,050 785
2011/01/20 12,710 12,740 12,500 12,580 126
2011/01/19 12,840 12,840 12,520 12,710 320
2011/01/18 12,990 13,200 12,650 12,850 265
2011/01/17 13,500 13,500 12,780 12,980 403
2011/01/14 13,450 13,680 13,300 13,340 616
2011/01/13 13,490 13,700 13,400 13,700 524
2011/01/12 13,770 13,770 13,300 13,490 630
2011/01/11 14,360 14,500 13,400 13,520 1,269
2011/01/07 13,500 15,000 13,400 14,200 2,262
2011/01/06 12,360 14,100 12,310 13,500 2,261
2011/01/05 11,810 12,500 11,810 12,060 414
2011/01/04 11,440 12,800 11,430 12,040 1,218

このページの先頭へ