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 |
---|---|---|---|---|---|
2015/12/30 | 170 | 175 | 169 | 175 | 53,400 |
2015/12/29 | 170 | 172 | 166 | 170 | 44,100 |
2015/12/28 | 158 | 175 | 158 | 168 | 65,100 |
2015/12/25 | 164 | 165 | 156 | 158 | 250,900 |
2015/12/24 | 172 | 173 | 163 | 164 | 169,300 |
2015/12/22 | 171 | 175 | 171 | 172 | 139,500 |
2015/12/21 | 182 | 184 | 171 | 175 | 170,000 |
2015/12/18 | 188 | 189 | 184 | 184 | 95,300 |
2015/12/17 | 188 | 189 | 186 | 188 | 44,200 |
2015/12/16 | 188 | 189 | 186 | 188 | 66,000 |
2015/12/15 | 189 | 190 | 186 | 188 | 61,200 |
2015/12/14 | 189 | 190 | 187 | 189 | 64,400 |
2015/12/11 | 192 | 192 | 189 | 189 | 31,500 |
2015/12/10 | 191 | 193 | 190 | 191 | 20,400 |
2015/12/09 | 194 | 195 | 191 | 192 | 29,500 |
2015/12/08 | 195 | 196 | 194 | 194 | 25,200 |
2015/12/07 | 196 | 196 | 193 | 195 | 56,300 |
2015/12/04 | 195 | 197 | 195 | 195 | 50,000 |
2015/12/03 | 195 | 198 | 194 | 197 | 32,700 |
2015/12/02 | 196 | 198 | 194 | 195 | 67,000 |
2015/12/01 | 199 | 202 | 197 | 197 | 61,400 |
2015/11/30 | 198 | 200 | 197 | 199 | 21,900 |
2015/11/27 | 200 | 201 | 198 | 198 | 45,500 |
2015/11/26 | 196 | 202 | 196 | 201 | 77,600 |
2015/11/25 | 194 | 196 | 194 | 194 | 28,800 |
2015/11/24 | 194 | 197 | 192 | 194 | 41,400 |
2015/11/20 | 194 | 195 | 192 | 194 | 29,000 |
2015/11/19 | 192 | 196 | 191 | 195 | 27,700 |
2015/11/18 | 191 | 193 | 190 | 191 | 27,400 |
2015/11/17 | 190 | 192 | 189 | 190 | 22,200 |
2015/11/16 | 191 | 193 | 189 | 189 | 58,600 |
2015/11/13 | 193 | 199 | 193 | 195 | 114,700 |
2015/11/12 | 204 | 211 | 204 | 209 | 164,800 |
2015/11/11 | 192 | 206 | 192 | 204 | 228,300 |
2015/11/10 | 192 | 194 | 190 | 192 | 53,700 |
2015/11/09 | 190 | 194 | 189 | 192 | 36,700 |
2015/11/06 | 190 | 191 | 189 | 190 | 34,600 |
2015/11/05 | 192 | 192 | 190 | 190 | 37,900 |
2015/11/04 | 191 | 192 | 190 | 192 | 41,100 |
2015/11/02 | 191 | 192 | 189 | 190 | 33,800 |
2015/10/30 | 192 | 193 | 190 | 190 | 49,400 |
2015/10/29 | 192 | 193 | 190 | 192 | 61,400 |
2015/10/28 | 194 | 194 | 190 | 191 | 22,300 |
2015/10/27 | 193 | 194 | 192 | 193 | 20,900 |
2015/10/26 | 193 | 195 | 191 | 191 | 50,300 |
2015/10/23 | 190 | 193 | 190 | 193 | 37,100 |
2015/10/22 | 190 | 192 | 188 | 189 | 29,300 |
2015/10/21 | 190 | 192 | 189 | 192 | 15,100 |
2015/10/20 | 192 | 192 | 190 | 190 | 10,700 |
2015/10/19 | 194 | 194 | 190 | 192 | 36,300 |
2015/10/16 | 194 | 195 | 190 | 193 | 39,700 |
2015/10/15 | 191 | 194 | 190 | 193 | 27,000 |
2015/10/14 | 191 | 192 | 189 | 190 | 22,600 |
2015/10/13 | 190 | 192 | 188 | 192 | 35,800 |
2015/10/09 | 191 | 192 | 187 | 190 | 54,300 |
2015/10/08 | 192 | 193 | 190 | 191 | 19,700 |
2015/10/07 | 191 | 193 | 189 | 191 | 19,400 |
2015/10/06 | 193 | 197 | 189 | 191 | 91,200 |
2015/10/05 | 190 | 197 | 189 | 196 | 70,100 |
2015/10/02 | 191 | 191 | 188 | 191 | 24,100 |
2015/10/01 | 194 | 194 | 189 | 190 | 18,900 |
2015/09/30 | 185 | 196 | 183 | 192 | 73,100 |
2015/09/29 | 184 | 188 | 180 | 182 | 60,200 |
2015/09/28 | 185 | 189 | 185 | 188 | 24,400 |
2015/09/25 | 182 | 188 | 182 | 187 | 43,300 |
2015/09/24 | 192 | 193 | 180 | 184 | 50,000 |
2015/09/18 | 198 | 198 | 192 | 192 | 27,700 |
2015/09/17 | 193 | 197 | 192 | 197 | 35,900 |
2015/09/16 | 192 | 196 | 190 | 193 | 52,000 |
2015/09/15 | 191 | 197 | 191 | 191 | 68,900 |
2015/09/14 | 194 | 198 | 191 | 191 | 34,400 |
2015/09/11 | 188 | 195 | 188 | 192 | 42,200 |
2015/09/10 | 190 | 192 | 186 | 189 | 96,500 |
2015/09/09 | 187 | 191 | 186 | 190 | 53,700 |
2015/09/08 | 186 | 188 | 182 | 183 | 38,700 |
2015/09/07 | 183 | 188 | 182 | 186 | 30,100 |
2015/09/04 | 190 | 190 | 184 | 188 | 89,100 |
2015/09/03 | 196 | 197 | 192 | 194 | 42,800 |
2015/09/02 | 184 | 196 | 184 | 193 | 74,600 |
2015/09/01 | 200 | 202 | 189 | 189 | 135,200 |
2015/08/31 | 203 | 206 | 200 | 201 | 70,200 |
2015/08/28 | 201 | 207 | 199 | 203 | 111,500 |
2015/08/27 | 200 | 213 | 192 | 196 | 399,200 |
2015/08/26 | 176 | 190 | 175 | 187 | 263,800 |
2015/08/25 | 162 | 199 | 162 | 181 | 324,700 |
2015/08/24 | 209 | 216 | 182 | 187 | 424,200 |
2015/08/21 | 220 | 225 | 217 | 217 | 128,800 |
2015/08/20 | 224 | 228 | 220 | 221 | 162,200 |
2015/08/19 | 234 | 234 | 224 | 224 | 204,300 |
2015/08/18 | 236 | 236 | 226 | 231 | 418,700 |
2015/08/17 | 230 | 241 | 229 | 236 | 231,000 |
2015/08/14 | 226 | 231 | 226 | 229 | 50,000 |
2015/08/13 | 228 | 232 | 226 | 226 | 92,600 |
2015/08/12 | 230 | 236 | 226 | 228 | 184,500 |
2015/08/11 | 226 | 230 | 225 | 228 | 128,400 |
2015/08/10 | 228 | 228 | 225 | 225 | 95,500 |
2015/08/07 | 226 | 230 | 225 | 225 | 129,600 |
2015/08/06 | 236 | 236 | 226 | 228 | 142,200 |
2015/08/05 | 235 | 235 | 228 | 233 | 79,900 |
2015/08/04 | 235 | 236 | 232 | 232 | 103,400 |
2015/08/03 | 234 | 240 | 231 | 237 | 142,800 |
2015/07/31 | 232 | 237 | 229 | 230 | 98,200 |
2015/07/30 | 241 | 241 | 229 | 230 | 480,500 |
2015/07/29 | 245 | 247 | 234 | 236 | 354,000 |
2015/07/28 | 244 | 257 | 235 | 243 | 967,600 |
2015/07/27 | 274 | 277 | 254 | 256 | 2,039,800 |
2015/07/24 | 237 | 309 | 237 | 292 | 13,408,500 |
2015/07/23 | 230 | 230 | 227 | 229 | 12,600 |
2015/07/22 | 228 | 230 | 226 | 230 | 20,400 |
2015/07/21 | 226 | 232 | 226 | 228 | 31,800 |
2015/07/17 | 229 | 229 | 227 | 228 | 28,500 |
2015/07/16 | 228 | 230 | 223 | 228 | 34,200 |
2015/07/15 | 230 | 233 | 223 | 228 | 59,600 |
2015/07/14 | 222 | 232 | 217 | 231 | 87,100 |
2015/07/13 | 216 | 221 | 216 | 218 | 42,400 |
2015/07/10 | 218 | 220 | 214 | 216 | 58,700 |
2015/07/09 | 213 | 218 | 200 | 218 | 228,200 |
2015/07/08 | 229 | 230 | 220 | 220 | 92,400 |
2015/07/07 | 227 | 231 | 226 | 228 | 32,300 |
2015/07/06 | 229 | 234 | 224 | 225 | 114,100 |
2015/07/03 | 233 | 233 | 229 | 229 | 34,800 |
2015/07/02 | 229 | 232 | 229 | 229 | 26,800 |
2015/07/01 | 230 | 231 | 224 | 231 | 32,900 |
2015/06/30 | 228 | 233 | 227 | 228 | 55,900 |
2015/06/29 | 232 | 236 | 224 | 227 | 151,400 |
2015/06/26 | 240 | 244 | 237 | 240 | 79,700 |
2015/06/25 | 240 | 248 | 238 | 246 | 129,100 |
2015/06/24 | 239 | 239 | 234 | 238 | 53,600 |
2015/06/23 | 237 | 239 | 236 | 236 | 49,400 |
2015/06/22 | 238 | 238 | 234 | 237 | 54,700 |
2015/06/19 | 237 | 239 | 235 | 239 | 59,000 |
2015/06/18 | 245 | 245 | 235 | 239 | 127,900 |
2015/06/17 | 243 | 245 | 241 | 244 | 48,700 |
2015/06/16 | 249 | 249 | 241 | 245 | 71,500 |
2015/06/15 | 248 | 250 | 241 | 245 | 123,700 |
2015/06/12 | 248 | 253 | 245 | 250 | 97,200 |
2015/06/11 | 243 | 255 | 242 | 249 | 324,500 |
2015/06/10 | 239 | 256 | 237 | 243 | 470,700 |
2015/06/09 | 242 | 247 | 237 | 243 | 177,100 |
2015/06/08 | 250 | 250 | 238 | 244 | 305,100 |
2015/06/05 | 252 | 254 | 245 | 250 | 222,500 |
2015/06/04 | 259 | 262 | 250 | 255 | 321,700 |
2015/06/03 | 266 | 269 | 255 | 263 | 727,600 |
2015/06/02 | 300 | 320 | 270 | 274 | 4,015,900 |
2015/06/01 | 274 | 306 | 251 | 287 | 6,353,700 |
2015/05/29 | 232 | 232 | 225 | 226 | 68,400 |
2015/05/28 | 233 | 240 | 226 | 227 | 179,900 |
2015/05/27 | 241 | 244 | 231 | 232 | 235,600 |
2015/05/26 | 230 | 254 | 228 | 247 | 699,900 |
2015/05/25 | 221 | 236 | 219 | 224 | 136,300 |
2015/05/22 | 222 | 223 | 218 | 220 | 36,200 |
2015/05/21 | 219 | 225 | 217 | 222 | 53,000 |
2015/05/20 | 219 | 220 | 216 | 218 | 44,900 |
2015/05/19 | 216 | 222 | 216 | 219 | 45,200 |
2015/05/18 | 220 | 220 | 216 | 216 | 51,500 |
2015/05/15 | 220 | 221 | 218 | 218 | 15,200 |
2015/05/14 | 221 | 227 | 218 | 220 | 95,500 |
2015/05/13 | 222 | 224 | 222 | 224 | 22,700 |
2015/05/12 | 221 | 224 | 221 | 224 | 25,200 |
2015/05/11 | 223 | 224 | 220 | 223 | 21,200 |
2015/05/08 | 222 | 222 | 218 | 221 | 15,400 |
2015/05/07 | 220 | 222 | 217 | 218 | 45,200 |
2015/05/01 | 226 | 228 | 219 | 222 | 114,400 |
2015/04/30 | 229 | 229 | 226 | 226 | 57,400 |
2015/04/28 | 229 | 231 | 229 | 230 | 22,000 |
2015/04/27 | 231 | 231 | 229 | 231 | 15,700 |
2015/04/24 | 230 | 232 | 229 | 231 | 16,900 |
2015/04/23 | 233 | 233 | 229 | 232 | 30,800 |
2015/04/22 | 234 | 235 | 228 | 230 | 118,500 |
2015/04/21 | 234 | 236 | 232 | 233 | 74,500 |
2015/04/20 | 231 | 233 | 231 | 232 | 43,400 |
2015/04/17 | 230 | 231 | 228 | 230 | 60,400 |
2015/04/16 | 234 | 234 | 228 | 230 | 76,800 |
2015/04/15 | 237 | 239 | 232 | 235 | 82,400 |
2015/04/14 | 230 | 242 | 230 | 235 | 110,400 |
2015/04/13 | 230 | 232 | 228 | 230 | 63,100 |
2015/04/10 | 229 | 234 | 228 | 230 | 73,600 |
2015/04/09 | 241 | 241 | 227 | 230 | 226,700 |
2015/04/08 | 236 | 242 | 235 | 240 | 49,300 |
2015/04/07 | 235 | 241 | 234 | 236 | 56,000 |
2015/04/06 | 241 | 242 | 232 | 234 | 81,800 |
2015/04/03 | 248 | 248 | 239 | 241 | 126,200 |
2015/04/02 | 252 | 257 | 245 | 246 | 119,900 |
2015/04/01 | 254 | 265 | 248 | 253 | 169,000 |
2015/03/31 | 255 | 261 | 241 | 249 | 335,700 |
2015/03/30 | 240 | 244 | 238 | 242 | 88,000 |
2015/03/27 | 250 | 253 | 235 | 238 | 281,000 |
2015/03/26 | 255 | 265 | 245 | 250 | 474,400 |
2015/03/25 | 245 | 293 | 240 | 261 | 2,664,600 |
2015/03/24 | 227 | 254 | 227 | 245 | 665,500 |
2015/03/23 | 221 | 229 | 221 | 227 | 117,400 |
2015/03/20 | 221 | 227 | 220 | 225 | 125,400 |
2015/03/19 | 219 | 222 | 218 | 220 | 39,300 |
2015/03/18 | 217 | 220 | 217 | 219 | 36,600 |
2015/03/17 | 219 | 220 | 218 | 218 | 52,400 |
2015/03/16 | 220 | 223 | 218 | 218 | 63,000 |
2015/03/13 | 222 | 225 | 220 | 221 | 17,900 |
2015/03/12 | 225 | 226 | 219 | 221 | 70,900 |
2015/03/11 | 220 | 225 | 219 | 223 | 75,200 |
2015/03/10 | 220 | 221 | 218 | 218 | 19,000 |
2015/03/09 | 220 | 222 | 219 | 219 | 15,600 |
2015/03/06 | 220 | 222 | 218 | 220 | 32,500 |
2015/03/05 | 218 | 220 | 218 | 219 | 22,800 |
2015/03/04 | 219 | 221 | 218 | 219 | 25,300 |
2015/03/03 | 224 | 224 | 220 | 220 | 26,200 |
2015/03/02 | 222 | 225 | 220 | 224 | 40,000 |
2015/02/27 | 222 | 223 | 220 | 221 | 23,000 |
2015/02/26 | 223 | 224 | 221 | 223 | 23,900 |
2015/02/25 | 223 | 223 | 219 | 222 | 32,300 |
2015/02/24 | 222 | 222 | 218 | 220 | 26,500 |
2015/02/23 | 221 | 223 | 218 | 219 | 31,200 |
2015/02/20 | 221 | 222 | 219 | 220 | 16,500 |
2015/02/19 | 223 | 225 | 220 | 220 | 38,400 |
2015/02/18 | 225 | 225 | 221 | 223 | 39,300 |
2015/02/17 | 224 | 225 | 221 | 223 | 55,300 |
2015/02/16 | 218 | 220 | 217 | 220 | 29,300 |
2015/02/13 | 218 | 220 | 216 | 220 | 29,300 |
2015/02/12 | 219 | 225 | 216 | 219 | 94,400 |
2015/02/10 | 213 | 220 | 213 | 214 | 29,000 |
2015/02/09 | 216 | 216 | 213 | 213 | 21,100 |
2015/02/06 | 217 | 219 | 210 | 213 | 66,700 |
2015/02/05 | 213 | 220 | 213 | 219 | 25,600 |
2015/02/04 | 222 | 223 | 215 | 216 | 113,500 |
2015/02/03 | 226 | 227 | 221 | 224 | 30,900 |
2015/02/02 | 228 | 229 | 225 | 226 | 15,800 |
2015/01/30 | 224 | 228 | 223 | 227 | 33,000 |
2015/01/29 | 224 | 228 | 224 | 224 | 22,600 |
2015/01/28 | 224 | 227 | 223 | 227 | 33,100 |
2015/01/27 | 228 | 228 | 224 | 225 | 28,600 |
2015/01/26 | 227 | 229 | 226 | 227 | 41,700 |
2015/01/23 | 224 | 228 | 224 | 227 | 28,700 |
2015/01/22 | 221 | 228 | 221 | 224 | 62,200 |
2015/01/21 | 221 | 227 | 221 | 223 | 51,500 |
2015/01/20 | 223 | 224 | 220 | 221 | 39,000 |
2015/01/19 | 224 | 224 | 219 | 222 | 18,500 |
2015/01/16 | 220 | 223 | 219 | 220 | 35,100 |
2015/01/15 | 224 | 225 | 217 | 220 | 34,000 |
2015/01/14 | 225 | 227 | 223 | 225 | 32,400 |
2015/01/13 | 228 | 229 | 225 | 228 | 28,500 |
2015/01/09 | 231 | 231 | 226 | 227 | 32,400 |
2015/01/08 | 229 | 232 | 226 | 230 | 36,600 |
2015/01/07 | 226 | 230 | 225 | 229 | 17,300 |
2015/01/06 | 232 | 233 | 226 | 230 | 44,200 |
2015/01/05 | 234 | 234 | 227 | 234 | 45,600 |