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
2013/12/30 240 269 240 266 173,300
2013/12/27 231 236 228 234 57,500
2013/12/26 225 228 220 227 113,100
2013/12/25 204 222 204 218 196,900
2013/12/24 221 221 203 211 243,900
2013/12/20 225 228 222 224 211,300
2013/12/19 234 237 224 224 213,000
2013/12/18 248 248 227 238 211,300
2013/12/17 249 254 249 249 46,100
2013/12/16 258 259 248 250 100,700
2013/12/13 259 260 258 259 43,000
2013/12/12 260 262 259 260 50,200
2013/12/11 264 266 261 261 68,100
2013/12/10 268 269 264 266 63,300
2013/12/09 273 273 264 268 133,700
2013/12/06 270 274 270 272 47,900
2013/12/05 270 278 270 271 66,500
2013/12/04 270 272 269 269 48,800
2013/12/03 270 273 269 270 60,700
2013/12/02 271 273 270 272 51,700
2013/11/29 273 273 270 272 36,200
2013/11/28 271 275 269 269 56,300
2013/11/27 273 276 270 272 61,900
2013/11/26 274 278 272 273 37,900
2013/11/25 275 279 273 273 49,300
2013/11/22 275 280 275 275 51,400
2013/11/21 280 281 275 278 39,300
2013/11/20 276 280 275 280 51,200
2013/11/19 284 284 275 277 39,900
2013/11/18 277 283 275 278 44,500
2013/11/15 267 275 265 272 66,700
2013/11/14 270 271 266 268 65,200
2013/11/13 256 272 256 266 195,900
2013/11/12 278 286 274 286 78,900
2013/11/11 290 290 277 278 103,700
2013/11/08 286 290 285 286 76,900
2013/11/07 291 303 291 294 94,000
2013/11/06 309 309 290 292 87,000
2013/11/05 291 317 286 301 60,700
2013/11/01 292 296 284 290 110,800
2013/10/31 301 308 293 298 112,700
2013/10/30 310 320 302 308 82,300
2013/10/29 316 320 314 315 51,600
2013/10/28 323 324 315 317 71,500
2013/10/25 322 323 317 321 59,700
2013/10/24 316 323 314 321 59,700
2013/10/23 320 324 311 317 181,800
2013/10/22 329 329 315 318 169,700
2013/10/21 334 347 328 332 207,100
2013/10/18 322 334 316 334 113,800
2013/10/17 323 342 322 328 134,400
2013/10/16 337 339 317 322 296,800
2013/10/15 333 368 322 345 827,700
2013/10/11 289 335 288 330 842,800
2013/10/10 293 293 285 286 61,700
2013/10/09 286 293 282 293 79,100
2013/10/08 284 290 279 287 98,800
2013/10/07 314 314 288 292 125,900
2013/10/04 300 309 290 309 141,700
2013/10/03 287 297 287 296 87,700
2013/10/02 303 306 282 286 180,600
2013/10/01 319 323 298 298 348,800
2013/09/30 285 335 281 311 811,700
2013/09/27 279 290 274 285 200,700
2013/09/26 278 280 273 280 80,800
2013/09/25 282 283 278 279 39,500
2013/09/24 289 289 280 285 52,200
2013/09/20 287 295 287 289 75,000
2013/09/19 285 291 283 290 118,400
2013/09/18 281 285 278 283 75,800
2013/09/17 274 282 274 280 49,300
2013/09/13 279 280 273 274 57,200
2013/09/12 280 284 276 277 49,400
2013/09/11 273 284 272 280 45,900
2013/09/10 285 288 275 276 46,500
2013/09/09 290 290 273 282 44,800
2013/09/06 287 288 272 273 88,800
2013/09/05 285 294 284 289 84,900
2013/09/04 280 289 280 287 91,700
2013/09/03 280 288 274 287 132,700
2013/09/02 263 273 263 272 63,600
2013/08/30 262 269 258 262 57,000
2013/08/29 262 271 262 263 37,300
2013/08/28 267 272 262 262 79,100
2013/08/27 271 280 271 277 43,300
2013/08/26 273 283 272 277 103,500
2013/08/23 266 273 261 262 106,600
2013/08/22 277 280 265 269 174,200
2013/08/21 293 293 277 280 142,700
2013/08/20 315 315 285 285 284,300
2013/08/19 289 311 286 307 823,300
2013/08/16 335 364 326 345 598,900
2013/08/15 292 333 292 328 339,100
2013/08/14 289 300 281 290 67,200
2013/08/13 281 287 277 284 41,900
2013/08/12 280 285 275 277 62,300
2013/08/09 294 300 288 288 39,700
2013/08/08 296 300 293 293 22,700
2013/08/07 300 303 295 296 35,300
2013/08/06 301 302 295 300 13,700
2013/08/05 303 304 296 300 45,900
2013/08/02 287 302 287 302 41,500
2013/08/01 292 292 283 285 59,900
2013/07/31 290 297 287 292 51,300
2013/07/30 285 301 285 300 40,900
2013/07/29 293 300 272 285 88,300
2013/07/26 300 305 300 301 59,800
2013/07/25 297 317 297 307 150,100
2013/07/24 294 300 294 297 48,400
2013/07/23 295 299 295 298 110,500
2013/07/22 309 310 301 302 52,700
2013/07/19 311 312 306 310 56,400
2013/07/18 315 315 309 310 35,900
2013/07/17 318 318 310 310 45,300
2013/07/16 318 319 309 318 80,900
2013/07/12 314 315 307 312 99,700
2013/07/11 301 312 301 307 60,400
2013/07/10 314 315 300 304 111,500
2013/07/09 319 320 307 315 66,600
2013/07/08 327 331 317 319 97,500
2013/07/05 322 330 322 327 65,800
2013/07/04 334 337 322 327 84,500
2013/07/03 336 340 331 334 132,000
2013/07/02 332 345 327 336 100,600
2013/07/01 319 330 316 323 103,600
2013/06/28 293 304 286 303 75,000
2013/06/27 284 285 266 278 79,800
2013/06/26 315 333 250 273 230,400
2013/06/26 1 -> 100.00 分割
2013/06/25 32,800 32,800 31,250 31,500 651
2013/06/24 34,100 34,250 32,800 32,800 779
2013/06/21 31,500 33,000 30,900 32,700 1,143
2013/06/20 32,500 33,800 32,500 33,150 461
2013/06/19 33,800 34,000 32,400 32,600 784
2013/06/18 34,500 34,700 33,300 33,400 1,382
2013/06/17 33,300 33,300 31,200 32,400 603
2013/06/14 34,000 35,000 32,800 32,800 1,086
2013/06/13 33,300 34,900 32,000 32,250 1,073
2013/06/12 32,450 33,800 31,300 33,300 1,186
2013/06/11 34,700 36,550 33,050 33,550 2,824
2013/06/10 31,200 34,000 31,000 34,000 4,038
2013/06/07 30,200 33,700 28,100 28,970 7,012
2013/06/06 41,200 41,400 35,100 35,100 5,154
2013/06/05 44,000 44,550 41,000 42,100 2,498
2013/06/04 44,450 45,650 41,750 43,650 2,888
2013/06/03 45,000 46,500 43,900 44,650 4,466
2013/05/31 46,000 48,550 44,500 46,050 6,691
2013/05/30 40,300 47,400 39,000 45,400 20,049
2013/05/29 39,550 41,850 38,500 40,850 3,744
2013/05/28 37,400 40,350 37,400 38,150 1,886
2013/05/27 38,000 40,400 36,050 39,500 2,387
2013/05/24 39,600 42,000 35,000 38,000 4,383
2013/05/23 41,000 45,200 37,000 38,900 10,369
2013/05/22 40,000 40,500 38,600 38,900 1,888
2013/05/21 41,750 42,250 40,300 40,350 1,702
2013/05/20 42,300 43,500 41,500 41,750 2,485
2013/05/17 40,600 43,000 39,000 41,500 2,470
2013/05/16 40,000 41,650 36,050 39,200 5,531
2013/05/15 45,650 45,650 40,000 41,400 5,465
2013/05/14 44,350 46,150 44,000 45,050 5,997
2013/05/13 47,100 48,700 45,800 47,850 3,569
2013/05/10 49,000 49,700 45,800 47,500 5,437
2013/05/09 51,300 53,000 48,950 48,950 9,085
2013/05/08 47,600 58,000 46,350 52,800 26,561
2013/05/07 47,000 50,000 45,800 50,000 24,761
2013/05/02 40,900 43,000 38,150 43,000 9,161
2013/05/01 42,500 46,500 40,700 41,600 35,439
2013/04/30 34,800 39,500 34,600 39,500 14,335
2013/04/26 35,250 35,400 33,500 33,950 2,044
2013/04/25 35,500 36,800 34,250 34,800 5,810
2013/04/24 33,150 35,000 32,600 34,800 4,706
2013/04/23 33,450 33,450 32,000 33,100 1,879
2013/04/22 33,950 34,300 33,000 33,250 3,390
2013/04/19 32,600 33,350 32,600 33,100 2,265
2013/04/18 32,950 33,500 31,600 32,000 2,455
2013/04/17 31,200 32,750 31,100 32,500 2,893
2013/04/16 30,200 31,000 29,600 30,900 1,465
2013/04/15 29,140 30,300 29,100 30,300 1,121
2013/04/12 29,000 29,500 28,780 29,210 830
2013/04/11 29,300 29,440 28,700 29,000 1,230
2013/04/10 29,130 29,650 28,990 29,230 1,011
2013/04/09 29,930 30,000 28,650 29,530 1,490
2013/04/08 30,200 30,750 29,950 30,050 1,353
2013/04/05 30,500 30,500 29,950 29,990 1,124
2013/04/04 30,000 31,300 29,900 30,200 878
2013/04/03 31,700 31,700 30,200 30,200 926
2013/04/02 28,400 30,950 25,500 30,500 1,576
2013/04/01 31,200 31,300 28,000 28,700 1,612
2013/03/29 30,750 32,100 30,750 31,100 1,320
2013/03/28 32,050 33,500 31,000 31,450 1,888
2013/03/27 30,950 33,000 30,650 32,200 1,617
2013/03/26 31,000 31,150 30,000 30,500 1,246
2013/03/25 31,650 32,050 30,500 31,000 1,269
2013/03/22 32,750 32,750 31,650 31,800 1,469
2013/03/21 32,800 33,500 32,400 32,550 1,812
2013/03/19 33,900 34,100 32,250 32,850 2,266
2013/03/18 35,000 36,000 33,650 34,100 1,979
2013/03/15 33,850 36,200 33,800 34,900 5,493
2013/03/14 32,600 33,800 32,450 33,400 2,043
2013/03/13 32,000 33,300 32,000 32,350 1,480
2013/03/12 32,800 34,000 32,000 32,550 3,005
2013/03/11 36,000 36,000 34,000 34,100 3,750
2013/03/08 37,300 37,850 34,900 36,800 4,333
2013/03/07 38,050 38,500 36,900 37,250 4,431
2013/03/06 36,200 37,750 35,400 37,500 5,178
2013/03/05 36,500 36,600 35,250 35,800 3,413
2013/03/04 35,300 36,900 35,200 36,800 5,230
2013/03/01 35,250 35,700 34,400 34,900 3,427
2013/02/28 35,650 35,700 33,500 34,200 2,469
2013/02/27 33,800 35,700 33,500 34,700 5,141
2013/02/26 33,000 34,350 31,600 33,300 4,923
2013/02/25 33,300 36,400 33,050 35,100 6,413
2013/02/22 34,150 34,450 32,050 32,600 3,575
2013/02/21 33,900 35,400 32,750 33,750 5,472
2013/02/20 32,200 33,700 31,600 33,500 4,045
2013/02/19 30,750 32,800 30,750 32,000 1,995
2013/02/18 30,500 33,350 30,000 30,700 4,327
2013/02/15 32,200 33,350 29,600 30,850 6,122
2013/02/14 30,300 36,500 30,300 33,600 14,307
2013/02/13 33,500 34,650 29,350 30,300 8,833
2013/02/12 35,850 37,050 32,550 33,500 8,251
2013/02/08 37,900 42,800 35,000 37,950 33,975
2013/02/07 31,000 37,900 30,100 37,900 26,262
2013/02/06 29,600 34,000 26,730 30,900 32,834
2013/02/05 29,000 29,610 28,990 29,610 6,766
2013/02/04 25,350 25,590 24,500 24,610 1,862
2013/02/01 24,970 26,700 24,720 25,350 3,925
2013/01/31 24,030 24,990 24,030 24,850 2,003
2013/01/30 24,500 25,300 23,800 24,500 3,818
2013/01/29 27,120 27,490 24,120 24,550 7,931
2013/01/28 24,590 28,250 23,910 27,500 14,803
2013/01/25 23,150 23,780 22,860 23,400 2,792
2013/01/24 22,410 23,500 22,400 22,800 2,490
2013/01/23 22,480 24,800 22,480 22,500 6,106
2013/01/22 22,900 23,560 22,400 22,600 1,528
2013/01/21 22,260 23,600 22,200 22,900 2,513
2013/01/18 22,600 23,170 22,050 22,200 1,517
2013/01/17 23,790 23,880 22,300 22,460 2,451
2013/01/16 23,860 24,300 23,110 23,790 4,357
2013/01/15 23,030 25,980 22,600 24,860 12,686
2013/01/11 23,200 23,500 22,000 22,200 5,096
2013/01/10 22,190 23,980 20,800 23,700 7,484
2013/01/09 22,210 22,420 21,150 21,780 2,445
2013/01/08 20,150 23,080 20,150 22,900 7,999
2013/01/07 18,500 20,900 18,500 20,070 2,618
2013/01/04 19,440 19,650 18,460 18,620 1,690

このページの先頭へ