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 |
---|---|---|---|---|---|
2014/12/30 | 229 | 233 | 224 | 230 | 51,900 |
2014/12/29 | 226 | 232 | 226 | 229 | 74,400 |
2014/12/26 | 218 | 227 | 218 | 226 | 116,300 |
2014/12/25 | 218 | 218 | 209 | 215 | 302,900 |
2014/12/24 | 230 | 230 | 220 | 223 | 181,400 |
2014/12/22 | 235 | 236 | 229 | 232 | 172,000 |
2014/12/19 | 236 | 238 | 235 | 238 | 88,800 |
2014/12/18 | 240 | 242 | 234 | 238 | 250,200 |
2014/12/17 | 237 | 243 | 236 | 242 | 82,600 |
2014/12/16 | 238 | 245 | 235 | 238 | 145,400 |
2014/12/15 | 246 | 247 | 242 | 243 | 41,700 |
2014/12/12 | 249 | 250 | 246 | 248 | 83,400 |
2014/12/11 | 238 | 252 | 238 | 249 | 135,400 |
2014/12/10 | 241 | 242 | 236 | 238 | 101,300 |
2014/12/09 | 249 | 250 | 240 | 241 | 114,600 |
2014/12/08 | 251 | 251 | 244 | 244 | 70,200 |
2014/12/05 | 242 | 252 | 241 | 251 | 111,200 |
2014/12/04 | 246 | 249 | 240 | 242 | 124,300 |
2014/12/03 | 258 | 258 | 238 | 245 | 253,700 |
2014/12/02 | 263 | 263 | 253 | 255 | 87,500 |
2014/12/01 | 268 | 268 | 254 | 259 | 151,900 |
2014/11/28 | 271 | 271 | 258 | 260 | 157,200 |
2014/11/27 | 269 | 282 | 264 | 270 | 590,400 |
2014/11/26 | 249 | 262 | 248 | 253 | 225,700 |
2014/11/25 | 243 | 249 | 242 | 247 | 84,100 |
2014/11/21 | 241 | 248 | 241 | 244 | 50,400 |
2014/11/20 | 248 | 248 | 242 | 242 | 69,900 |
2014/11/19 | 249 | 251 | 243 | 246 | 52,500 |
2014/11/18 | 244 | 253 | 244 | 248 | 51,100 |
2014/11/17 | 249 | 249 | 242 | 244 | 66,400 |
2014/11/14 | 253 | 257 | 246 | 250 | 178,300 |
2014/11/13 | 256 | 264 | 253 | 255 | 321,000 |
2014/11/12 | 264 | 293 | 264 | 283 | 583,100 |
2014/11/11 | 257 | 264 | 253 | 262 | 91,300 |
2014/11/10 | 256 | 260 | 253 | 257 | 56,300 |
2014/11/07 | 254 | 259 | 253 | 256 | 23,700 |
2014/11/06 | 260 | 261 | 252 | 253 | 81,600 |
2014/11/05 | 259 | 264 | 254 | 260 | 75,300 |
2014/11/04 | 253 | 259 | 251 | 255 | 69,400 |
2014/10/31 | 247 | 253 | 242 | 249 | 87,100 |
2014/10/30 | 257 | 262 | 241 | 249 | 181,900 |
2014/10/29 | 252 | 255 | 247 | 253 | 74,400 |
2014/10/28 | 242 | 252 | 240 | 247 | 88,900 |
2014/10/27 | 247 | 249 | 242 | 242 | 45,900 |
2014/10/24 | 249 | 250 | 244 | 245 | 82,200 |
2014/10/23 | 240 | 258 | 238 | 245 | 151,200 |
2014/10/22 | 237 | 240 | 236 | 237 | 91,200 |
2014/10/21 | 244 | 244 | 235 | 236 | 56,400 |
2014/10/20 | 243 | 245 | 234 | 244 | 82,400 |
2014/10/17 | 239 | 240 | 233 | 235 | 55,500 |
2014/10/16 | 241 | 247 | 237 | 237 | 103,100 |
2014/10/15 | 239 | 251 | 238 | 249 | 92,500 |
2014/10/14 | 232 | 250 | 231 | 240 | 164,900 |
2014/10/10 | 240 | 245 | 238 | 239 | 108,400 |
2014/10/09 | 258 | 260 | 242 | 244 | 172,900 |
2014/10/08 | 262 | 263 | 250 | 259 | 143,300 |
2014/10/07 | 280 | 281 | 268 | 268 | 273,900 |
2014/10/06 | 270 | 290 | 267 | 288 | 441,900 |
2014/10/03 | 265 | 278 | 261 | 274 | 301,200 |
2014/10/02 | 266 | 278 | 261 | 268 | 322,800 |
2014/10/01 | 279 | 283 | 267 | 273 | 306,300 |
2014/09/30 | 279 | 284 | 271 | 273 | 328,700 |
2014/09/29 | 300 | 307 | 285 | 287 | 391,900 |
2014/09/26 | 296 | 305 | 294 | 297 | 455,200 |
2014/09/25 | 299 | 305 | 293 | 299 | 289,000 |
2014/09/24 | 301 | 303 | 293 | 301 | 383,800 |
2014/09/22 | 311 | 317 | 297 | 304 | 618,900 |
2014/09/19 | 325 | 333 | 312 | 318 | 995,900 |
2014/09/18 | 434 | 450 | 319 | 333 | 6,261,200 |
2014/09/17 | 331 | 389 | 330 | 389 | 4,410,200 |
2014/09/16 | 280 | 309 | 274 | 309 | 2,230,300 |
2014/09/12 | 231 | 231 | 227 | 229 | 35,300 |
2014/09/11 | 227 | 230 | 226 | 228 | 21,300 |
2014/09/10 | 232 | 234 | 226 | 226 | 59,100 |
2014/09/09 | 230 | 230 | 226 | 227 | 32,500 |
2014/09/08 | 226 | 230 | 226 | 230 | 13,400 |
2014/09/05 | 235 | 235 | 226 | 228 | 16,000 |
2014/09/04 | 228 | 235 | 228 | 233 | 26,300 |
2014/09/03 | 230 | 230 | 223 | 228 | 48,700 |
2014/09/02 | 235 | 235 | 225 | 231 | 60,100 |
2014/09/01 | 233 | 236 | 229 | 229 | 50,900 |
2014/08/29 | 236 | 238 | 233 | 235 | 39,200 |
2014/08/28 | 241 | 241 | 236 | 236 | 26,500 |
2014/08/27 | 238 | 241 | 235 | 241 | 38,000 |
2014/08/26 | 248 | 248 | 236 | 237 | 66,600 |
2014/08/25 | 243 | 243 | 235 | 241 | 34,500 |
2014/08/22 | 236 | 240 | 234 | 240 | 74,900 |
2014/08/21 | 239 | 241 | 235 | 237 | 49,600 |
2014/08/20 | 244 | 247 | 235 | 241 | 130,300 |
2014/08/19 | 252 | 274 | 242 | 242 | 981,400 |
2014/08/18 | 222 | 226 | 220 | 222 | 56,400 |
2014/08/15 | 218 | 225 | 216 | 218 | 21,700 |
2014/08/14 | 223 | 225 | 210 | 220 | 28,200 |
2014/08/13 | 225 | 227 | 219 | 223 | 25,000 |
2014/08/12 | 224 | 225 | 219 | 225 | 15,400 |
2014/08/11 | 221 | 225 | 221 | 223 | 8,900 |
2014/08/08 | 216 | 225 | 210 | 224 | 43,800 |
2014/08/07 | 220 | 225 | 217 | 223 | 31,500 |
2014/08/06 | 218 | 230 | 214 | 222 | 96,100 |
2014/08/05 | 229 | 234 | 229 | 231 | 17,900 |
2014/08/04 | 238 | 238 | 229 | 229 | 10,500 |
2014/08/01 | 232 | 238 | 232 | 235 | 14,800 |
2014/07/31 | 239 | 240 | 232 | 236 | 13,200 |
2014/07/30 | 240 | 240 | 234 | 235 | 22,800 |
2014/07/29 | 239 | 242 | 235 | 242 | 42,400 |
2014/07/28 | 240 | 244 | 238 | 241 | 25,600 |
2014/07/25 | 242 | 244 | 238 | 239 | 38,000 |
2014/07/24 | 243 | 244 | 235 | 239 | 28,600 |
2014/07/23 | 242 | 245 | 239 | 243 | 113,300 |
2014/07/22 | 239 | 241 | 234 | 240 | 32,200 |
2014/07/18 | 233 | 239 | 226 | 239 | 66,200 |
2014/07/17 | 231 | 239 | 230 | 237 | 73,800 |
2014/07/16 | 222 | 239 | 222 | 234 | 145,900 |
2014/07/15 | 216 | 235 | 211 | 227 | 132,500 |
2014/07/14 | 215 | 216 | 213 | 216 | 8,300 |
2014/07/11 | 213 | 215 | 210 | 215 | 20,700 |
2014/07/10 | 212 | 220 | 212 | 213 | 35,100 |
2014/07/09 | 220 | 221 | 212 | 213 | 34,700 |
2014/07/08 | 220 | 229 | 215 | 221 | 70,200 |
2014/07/07 | 211 | 220 | 210 | 214 | 67,800 |
2014/07/04 | 211 | 211 | 209 | 210 | 27,400 |
2014/07/03 | 210 | 211 | 209 | 210 | 15,400 |
2014/07/02 | 213 | 214 | 210 | 210 | 65,400 |
2014/07/01 | 211 | 211 | 208 | 210 | 52,800 |
2014/06/30 | 218 | 218 | 207 | 210 | 171,800 |
2014/06/27 | 226 | 227 | 215 | 217 | 43,900 |
2014/06/26 | 227 | 231 | 226 | 226 | 26,400 |
2014/06/25 | 228 | 231 | 227 | 229 | 19,100 |
2014/06/24 | 229 | 234 | 226 | 228 | 83,200 |
2014/06/23 | 223 | 233 | 222 | 232 | 148,200 |
2014/06/20 | 224 | 228 | 218 | 226 | 169,000 |
2014/06/19 | 223 | 225 | 218 | 224 | 91,200 |
2014/06/18 | 224 | 227 | 221 | 225 | 46,000 |
2014/06/17 | 232 | 233 | 226 | 226 | 52,000 |
2014/06/16 | 228 | 233 | 224 | 229 | 98,700 |
2014/06/13 | 210 | 220 | 210 | 220 | 75,500 |
2014/06/12 | 212 | 213 | 210 | 211 | 16,200 |
2014/06/11 | 210 | 213 | 209 | 213 | 15,700 |
2014/06/10 | 212 | 214 | 208 | 211 | 19,800 |
2014/06/09 | 214 | 216 | 212 | 214 | 23,700 |
2014/06/06 | 215 | 215 | 213 | 213 | 5,500 |
2014/06/05 | 217 | 217 | 211 | 213 | 20,300 |
2014/06/04 | 213 | 219 | 213 | 215 | 22,800 |
2014/06/03 | 208 | 214 | 208 | 213 | 47,800 |
2014/06/02 | 209 | 210 | 207 | 208 | 30,500 |
2014/05/30 | 210 | 213 | 207 | 209 | 32,800 |
2014/05/29 | 211 | 213 | 210 | 212 | 26,100 |
2014/05/28 | 217 | 217 | 211 | 211 | 17,000 |
2014/05/27 | 213 | 218 | 213 | 213 | 25,000 |
2014/05/26 | 215 | 215 | 210 | 213 | 16,000 |
2014/05/23 | 209 | 215 | 206 | 215 | 21,800 |
2014/05/22 | 201 | 210 | 199 | 209 | 36,600 |
2014/05/21 | 198 | 210 | 197 | 209 | 28,700 |
2014/05/20 | 202 | 209 | 197 | 201 | 34,100 |
2014/05/19 | 217 | 219 | 208 | 210 | 20,900 |
2014/05/16 | 220 | 220 | 213 | 217 | 11,400 |
2014/05/15 | 220 | 222 | 215 | 218 | 23,200 |
2014/05/14 | 219 | 221 | 212 | 220 | 34,900 |
2014/05/13 | 220 | 223 | 217 | 223 | 17,300 |
2014/05/12 | 216 | 223 | 216 | 218 | 13,200 |
2014/05/09 | 220 | 224 | 218 | 218 | 18,000 |
2014/05/08 | 226 | 228 | 220 | 220 | 27,800 |
2014/05/07 | 230 | 230 | 221 | 229 | 27,100 |
2014/05/02 | 223 | 230 | 223 | 226 | 18,500 |
2014/05/01 | 224 | 225 | 223 | 223 | 12,500 |
2014/04/30 | 226 | 226 | 220 | 226 | 15,500 |
2014/04/28 | 226 | 226 | 225 | 225 | 13,800 |
2014/04/25 | 230 | 230 | 225 | 227 | 17,900 |
2014/04/24 | 226 | 231 | 225 | 227 | 15,600 |
2014/04/23 | 225 | 226 | 223 | 226 | 19,400 |
2014/04/22 | 229 | 229 | 226 | 226 | 13,800 |
2014/04/21 | 229 | 232 | 227 | 229 | 11,100 |
2014/04/18 | 229 | 231 | 226 | 229 | 23,800 |
2014/04/17 | 229 | 233 | 228 | 230 | 18,800 |
2014/04/16 | 224 | 229 | 215 | 227 | 43,000 |
2014/04/15 | 222 | 230 | 222 | 224 | 25,900 |
2014/04/14 | 220 | 221 | 218 | 221 | 41,200 |
2014/04/11 | 221 | 230 | 218 | 220 | 46,200 |
2014/04/10 | 245 | 245 | 227 | 229 | 71,800 |
2014/04/09 | 251 | 251 | 238 | 243 | 68,600 |
2014/04/08 | 244 | 251 | 238 | 250 | 128,400 |
2014/04/07 | 234 | 255 | 226 | 237 | 424,500 |
2014/04/04 | 219 | 225 | 218 | 218 | 28,700 |
2014/04/03 | 221 | 229 | 217 | 220 | 41,600 |
2014/04/02 | 234 | 236 | 214 | 221 | 132,900 |
2014/04/01 | 229 | 235 | 223 | 226 | 120,700 |
2014/03/31 | 205 | 257 | 205 | 235 | 449,700 |
2014/03/28 | 199 | 204 | 199 | 200 | 15,700 |
2014/03/27 | 195 | 201 | 195 | 201 | 25,000 |
2014/03/26 | 200 | 201 | 194 | 200 | 25,800 |
2014/03/25 | 206 | 206 | 200 | 201 | 23,300 |
2014/03/24 | 194 | 205 | 192 | 200 | 34,000 |
2014/03/20 | 207 | 207 | 200 | 200 | 16,300 |
2014/03/19 | 208 | 208 | 201 | 207 | 51,200 |
2014/03/18 | 196 | 208 | 196 | 207 | 48,700 |
2014/03/17 | 197 | 202 | 196 | 196 | 19,800 |
2014/03/14 | 201 | 203 | 195 | 201 | 68,000 |
2014/03/13 | 203 | 206 | 203 | 204 | 6,000 |
2014/03/12 | 208 | 209 | 202 | 204 | 27,600 |
2014/03/11 | 205 | 209 | 205 | 206 | 44,500 |
2014/03/10 | 210 | 216 | 205 | 208 | 23,100 |
2014/03/07 | 208 | 211 | 207 | 208 | 22,900 |
2014/03/06 | 215 | 217 | 207 | 208 | 52,300 |
2014/03/05 | 207 | 214 | 206 | 214 | 23,900 |
2014/03/04 | 205 | 210 | 204 | 206 | 20,000 |
2014/03/03 | 215 | 215 | 203 | 207 | 91,000 |
2014/02/28 | 214 | 215 | 211 | 213 | 6,900 |
2014/02/27 | 219 | 222 | 214 | 214 | 21,200 |
2014/02/26 | 225 | 225 | 219 | 219 | 31,700 |
2014/02/25 | 215 | 225 | 214 | 224 | 78,400 |
2014/02/24 | 204 | 220 | 204 | 212 | 38,100 |
2014/02/21 | 196 | 205 | 196 | 205 | 33,800 |
2014/02/20 | 201 | 204 | 200 | 200 | 12,800 |
2014/02/19 | 200 | 206 | 200 | 203 | 20,300 |
2014/02/18 | 204 | 204 | 199 | 203 | 20,400 |
2014/02/17 | 205 | 205 | 188 | 200 | 69,800 |
2014/02/14 | 213 | 213 | 206 | 206 | 19,100 |
2014/02/13 | 215 | 215 | 211 | 212 | 20,700 |
2014/02/12 | 213 | 218 | 213 | 215 | 24,700 |
2014/02/10 | 218 | 221 | 213 | 219 | 21,200 |
2014/02/07 | 214 | 222 | 212 | 219 | 57,800 |
2014/02/06 | 200 | 217 | 199 | 217 | 99,100 |
2014/02/05 | 205 | 218 | 195 | 216 | 61,500 |
2014/02/04 | 200 | 210 | 195 | 198 | 168,500 |
2014/02/03 | 229 | 230 | 221 | 221 | 43,200 |
2014/01/31 | 237 | 241 | 232 | 233 | 13,500 |
2014/01/30 | 246 | 246 | 235 | 237 | 50,100 |
2014/01/29 | 232 | 240 | 230 | 237 | 27,900 |
2014/01/28 | 230 | 234 | 228 | 230 | 43,000 |
2014/01/27 | 239 | 239 | 230 | 230 | 51,900 |
2014/01/24 | 240 | 244 | 237 | 240 | 34,200 |
2014/01/23 | 247 | 247 | 240 | 241 | 69,300 |
2014/01/22 | 245 | 247 | 244 | 247 | 14,300 |
2014/01/21 | 245 | 250 | 244 | 246 | 44,500 |
2014/01/20 | 246 | 246 | 242 | 242 | 27,900 |
2014/01/17 | 243 | 248 | 241 | 246 | 46,100 |
2014/01/16 | 247 | 248 | 244 | 245 | 34,300 |
2014/01/15 | 242 | 248 | 242 | 246 | 25,300 |
2014/01/14 | 249 | 250 | 242 | 247 | 45,400 |
2014/01/10 | 249 | 250 | 242 | 247 | 44,700 |
2014/01/09 | 246 | 250 | 242 | 245 | 46,700 |
2014/01/08 | 250 | 257 | 244 | 244 | 97,200 |
2014/01/07 | 256 | 257 | 245 | 248 | 76,400 |
2014/01/06 | 261 | 268 | 253 | 256 | 129,900 |