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 |
---|---|---|---|---|---|
2017/12/29 | 551 | 569 | 547 | 558 | 740,900 |
2017/12/28 | 550 | 579 | 548 | 550 | 1,501,200 |
2017/12/27 | 542 | 566 | 525 | 550 | 1,451,500 |
2017/12/26 | 521 | 565 | 521 | 543 | 2,334,800 |
2017/12/25 | 572 | 580 | 517 | 525 | 4,917,800 |
2017/12/22 | 485 | 552 | 475 | 552 | 4,796,600 |
2017/12/21 | 484 | 484 | 465 | 472 | 280,400 |
2017/12/20 | 498 | 499 | 482 | 483 | 149,700 |
2017/12/19 | 491 | 508 | 489 | 499 | 220,300 |
2017/12/18 | 501 | 504 | 480 | 491 | 348,800 |
2017/12/15 | 524 | 527 | 501 | 506 | 367,200 |
2017/12/14 | 512 | 532 | 512 | 518 | 668,300 |
2017/12/13 | 477 | 516 | 475 | 512 | 705,300 |
2017/12/12 | 453 | 482 | 453 | 479 | 388,100 |
2017/12/11 | 457 | 461 | 450 | 454 | 139,300 |
2017/12/08 | 458 | 462 | 452 | 457 | 102,200 |
2017/12/07 | 441 | 455 | 441 | 447 | 121,300 |
2017/12/06 | 440 | 450 | 436 | 443 | 185,700 |
2017/12/05 | 453 | 458 | 438 | 441 | 176,600 |
2017/12/04 | 467 | 468 | 452 | 452 | 158,300 |
2017/12/01 | 472 | 475 | 465 | 466 | 107,600 |
2017/11/30 | 480 | 484 | 465 | 468 | 158,900 |
2017/11/29 | 471 | 483 | 471 | 475 | 137,200 |
2017/11/28 | 489 | 493 | 467 | 477 | 235,000 |
2017/11/27 | 495 | 501 | 488 | 488 | 231,700 |
2017/11/24 | 490 | 501 | 486 | 496 | 229,800 |
2017/11/22 | 485 | 494 | 482 | 494 | 208,300 |
2017/11/21 | 468 | 497 | 468 | 484 | 290,400 |
2017/11/20 | 462 | 474 | 460 | 466 | 342,800 |
2017/11/17 | 458 | 485 | 458 | 479 | 264,600 |
2017/11/16 | 446 | 463 | 446 | 459 | 254,400 |
2017/11/15 | 461 | 472 | 445 | 450 | 252,900 |
2017/11/14 | 466 | 471 | 459 | 467 | 393,900 |
2017/11/13 | 500 | 510 | 472 | 473 | 756,600 |
2017/11/10 | 520 | 527 | 513 | 520 | 289,000 |
2017/11/09 | 519 | 540 | 516 | 527 | 347,100 |
2017/11/08 | 518 | 520 | 510 | 515 | 113,200 |
2017/11/07 | 516 | 535 | 516 | 521 | 168,700 |
2017/11/06 | 522 | 524 | 513 | 516 | 140,100 |
2017/11/02 | 530 | 530 | 518 | 521 | 245,800 |
2017/11/01 | 535 | 545 | 527 | 528 | 200,100 |
2017/10/31 | 552 | 554 | 531 | 533 | 250,000 |
2017/10/30 | 530 | 547 | 528 | 547 | 219,600 |
2017/10/27 | 517 | 532 | 517 | 530 | 147,100 |
2017/10/26 | 506 | 523 | 505 | 517 | 195,400 |
2017/10/25 | 535 | 535 | 510 | 511 | 358,600 |
2017/10/24 | 520 | 536 | 510 | 531 | 239,900 |
2017/10/23 | 511 | 527 | 508 | 521 | 264,300 |
2017/10/20 | 537 | 538 | 505 | 514 | 515,000 |
2017/10/19 | 555 | 557 | 535 | 537 | 293,800 |
2017/10/18 | 543 | 559 | 536 | 549 | 389,500 |
2017/10/17 | 540 | 547 | 533 | 535 | 194,900 |
2017/10/16 | 542 | 559 | 537 | 546 | 247,200 |
2017/10/13 | 544 | 545 | 527 | 543 | 325,400 |
2017/10/12 | 550 | 562 | 543 | 547 | 362,300 |
2017/10/11 | 535 | 553 | 533 | 540 | 323,600 |
2017/10/10 | 554 | 555 | 528 | 536 | 678,600 |
2017/10/06 | 568 | 573 | 550 | 556 | 895,200 |
2017/10/05 | 579 | 586 | 570 | 577 | 444,800 |
2017/10/04 | 590 | 600 | 567 | 571 | 826,100 |
2017/10/03 | 583 | 607 | 572 | 595 | 828,700 |
2017/10/02 | 563 | 616 | 562 | 586 | 1,368,900 |
2017/09/29 | 557 | 586 | 557 | 562 | 517,100 |
2017/09/28 | 593 | 595 | 547 | 570 | 941,400 |
2017/09/27 | 585 | 612 | 575 | 578 | 758,900 |
2017/09/26 | 600 | 608 | 555 | 579 | 1,533,200 |
2017/09/25 | 625 | 639 | 603 | 609 | 785,400 |
2017/09/22 | 605 | 633 | 588 | 631 | 1,384,800 |
2017/09/21 | 605 | 644 | 596 | 605 | 1,736,800 |
2017/09/20 | 613 | 628 | 594 | 595 | 932,400 |
2017/09/19 | 633 | 645 | 603 | 608 | 1,407,200 |
2017/09/15 | 620 | 638 | 618 | 626 | 1,324,000 |
2017/09/14 | 650 | 674 | 620 | 636 | 3,247,300 |
2017/09/13 | 590 | 665 | 585 | 665 | 5,857,900 |
2017/09/12 | 559 | 623 | 524 | 590 | 4,402,800 |
2017/09/11 | 542 | 573 | 536 | 539 | 1,130,400 |
2017/09/08 | 558 | 564 | 529 | 534 | 1,886,700 |
2017/09/07 | 590 | 602 | 555 | 565 | 2,827,100 |
2017/09/06 | 565 | 590 | 532 | 560 | 4,248,500 |
2017/09/05 | 576 | 643 | 520 | 585 | 16,831,300 |
2017/09/04 | 483 | 556 | 483 | 556 | 6,075,000 |
2017/09/01 | 475 | 479 | 453 | 476 | 1,201,000 |
2017/08/31 | 433 | 484 | 430 | 471 | 3,224,000 |
2017/08/30 | 425 | 430 | 414 | 428 | 476,300 |
2017/08/29 | 409 | 427 | 400 | 425 | 674,200 |
2017/08/28 | 423 | 430 | 413 | 416 | 546,800 |
2017/08/25 | 430 | 439 | 421 | 428 | 762,100 |
2017/08/24 | 419 | 436 | 412 | 421 | 847,200 |
2017/08/23 | 429 | 456 | 412 | 414 | 2,077,100 |
2017/08/22 | 403 | 450 | 403 | 432 | 4,488,100 |
2017/08/21 | 408 | 425 | 398 | 407 | 2,532,700 |
2017/08/18 | 364 | 394 | 356 | 388 | 1,981,100 |
2017/08/17 | 369 | 380 | 365 | 372 | 1,452,800 |
2017/08/16 | 390 | 392 | 360 | 367 | 5,176,100 |
2017/08/15 | 330 | 345 | 325 | 339 | 754,200 |
2017/08/14 | 315 | 320 | 311 | 311 | 187,100 |
2017/08/10 | 339 | 349 | 324 | 325 | 303,400 |
2017/08/09 | 334 | 341 | 318 | 334 | 400,300 |
2017/08/08 | 339 | 344 | 331 | 331 | 517,600 |
2017/08/07 | 320 | 353 | 320 | 343 | 628,800 |
2017/08/04 | 317 | 325 | 313 | 320 | 107,800 |
2017/08/03 | 323 | 323 | 315 | 316 | 175,800 |
2017/08/02 | 316 | 326 | 316 | 324 | 129,000 |
2017/08/01 | 324 | 325 | 311 | 316 | 237,800 |
2017/07/31 | 327 | 328 | 314 | 324 | 427,000 |
2017/07/28 | 351 | 353 | 332 | 333 | 422,500 |
2017/07/27 | 361 | 364 | 347 | 349 | 469,600 |
2017/07/26 | 370 | 376 | 360 | 362 | 364,700 |
2017/07/25 | 360 | 373 | 356 | 367 | 310,800 |
2017/07/24 | 361 | 362 | 354 | 355 | 123,100 |
2017/07/21 | 358 | 364 | 352 | 361 | 271,300 |
2017/07/20 | 363 | 367 | 357 | 358 | 383,100 |
2017/07/19 | 375 | 379 | 367 | 367 | 614,600 |
2017/07/18 | 365 | 394 | 354 | 382 | 1,815,300 |
2017/07/14 | 374 | 375 | 350 | 360 | 827,000 |
2017/07/13 | 342 | 372 | 341 | 369 | 1,163,000 |
2017/07/12 | 346 | 346 | 334 | 340 | 220,900 |
2017/07/11 | 337 | 347 | 334 | 346 | 251,500 |
2017/07/10 | 336 | 341 | 333 | 334 | 113,800 |
2017/07/07 | 323 | 332 | 323 | 332 | 111,700 |
2017/07/06 | 325 | 333 | 325 | 328 | 112,000 |
2017/07/05 | 334 | 334 | 323 | 328 | 116,600 |
2017/07/04 | 339 | 344 | 327 | 330 | 219,400 |
2017/07/03 | 350 | 350 | 335 | 339 | 220,800 |
2017/06/30 | 320 | 333 | 316 | 330 | 211,100 |
2017/06/29 | 322 | 329 | 322 | 323 | 163,700 |
2017/06/28 | 334 | 339 | 323 | 324 | 228,400 |
2017/06/27 | 340 | 342 | 326 | 333 | 302,700 |
2017/06/26 | 338 | 342 | 328 | 333 | 275,100 |
2017/06/23 | 363 | 370 | 331 | 338 | 991,200 |
2017/06/22 | 355 | 374 | 350 | 358 | 855,500 |
2017/06/21 | 351 | 372 | 337 | 352 | 1,074,700 |
2017/06/20 | 371 | 381 | 342 | 354 | 907,200 |
2017/06/19 | 373 | 391 | 353 | 366 | 2,656,800 |
2017/06/16 | 320 | 346 | 313 | 345 | 1,556,900 |
2017/06/15 | 309 | 321 | 305 | 320 | 358,900 |
2017/06/14 | 304 | 322 | 302 | 312 | 518,600 |
2017/06/13 | 331 | 335 | 303 | 307 | 1,393,500 |
2017/06/12 | 295 | 335 | 295 | 327 | 2,931,600 |
2017/06/09 | 276 | 287 | 272 | 287 | 365,700 |
2017/06/08 | 276 | 277 | 269 | 273 | 141,200 |
2017/06/07 | 270 | 278 | 270 | 278 | 87,700 |
2017/06/06 | 273 | 275 | 270 | 270 | 55,400 |
2017/06/05 | 272 | 276 | 270 | 273 | 97,200 |
2017/06/02 | 278 | 280 | 273 | 274 | 91,800 |
2017/06/01 | 277 | 281 | 277 | 279 | 119,900 |
2017/05/31 | 270 | 276 | 268 | 276 | 112,500 |
2017/05/30 | 272 | 276 | 267 | 270 | 202,000 |
2017/05/29 | 287 | 290 | 268 | 272 | 653,200 |
2017/05/26 | 302 | 303 | 288 | 288 | 666,500 |
2017/05/25 | 287 | 302 | 284 | 299 | 834,300 |
2017/05/24 | 288 | 292 | 273 | 290 | 478,100 |
2017/05/23 | 296 | 301 | 274 | 282 | 1,084,900 |
2017/05/22 | 259 | 303 | 258 | 291 | 3,575,100 |
2017/05/19 | 245 | 249 | 244 | 247 | 46,600 |
2017/05/18 | 245 | 249 | 245 | 246 | 63,000 |
2017/05/17 | 251 | 251 | 248 | 249 | 57,600 |
2017/05/16 | 255 | 256 | 251 | 252 | 58,800 |
2017/05/15 | 261 | 262 | 253 | 254 | 106,100 |
2017/05/12 | 253 | 256 | 249 | 254 | 67,200 |
2017/05/11 | 260 | 260 | 252 | 254 | 79,600 |
2017/05/10 | 259 | 262 | 257 | 259 | 81,400 |
2017/05/09 | 259 | 261 | 257 | 259 | 85,700 |
2017/05/08 | 256 | 260 | 253 | 259 | 87,200 |
2017/05/02 | 246 | 255 | 246 | 250 | 93,600 |
2017/05/01 | 246 | 249 | 245 | 246 | 41,900 |
2017/04/28 | 249 | 250 | 245 | 246 | 53,800 |
2017/04/27 | 240 | 250 | 239 | 248 | 129,100 |
2017/04/26 | 234 | 240 | 234 | 238 | 53,300 |
2017/04/25 | 231 | 234 | 231 | 234 | 45,200 |
2017/04/24 | 235 | 235 | 232 | 233 | 43,300 |
2017/04/21 | 234 | 234 | 231 | 234 | 29,500 |
2017/04/20 | 231 | 233 | 230 | 233 | 25,700 |
2017/04/19 | 230 | 237 | 229 | 233 | 39,300 |
2017/04/18 | 225 | 230 | 223 | 228 | 59,800 |
2017/04/17 | 210 | 224 | 210 | 221 | 159,700 |
2017/04/14 | 220 | 221 | 216 | 218 | 63,900 |
2017/04/13 | 222 | 224 | 215 | 222 | 90,100 |
2017/04/12 | 240 | 240 | 226 | 228 | 138,300 |
2017/04/11 | 238 | 241 | 235 | 240 | 29,000 |
2017/04/10 | 235 | 241 | 235 | 239 | 33,500 |
2017/04/07 | 235 | 237 | 232 | 235 | 37,600 |
2017/04/06 | 240 | 240 | 232 | 233 | 93,600 |
2017/04/05 | 238 | 241 | 238 | 239 | 41,100 |
2017/04/04 | 245 | 246 | 237 | 239 | 107,100 |
2017/04/03 | 250 | 252 | 248 | 248 | 54,300 |
2017/03/31 | 252 | 254 | 251 | 251 | 51,200 |
2017/03/30 | 247 | 254 | 247 | 252 | 85,900 |
2017/03/29 | 244 | 250 | 244 | 247 | 37,600 |
2017/03/28 | 245 | 250 | 243 | 243 | 77,400 |
2017/03/27 | 245 | 250 | 244 | 245 | 54,900 |
2017/03/24 | 243 | 248 | 241 | 244 | 64,400 |
2017/03/23 | 248 | 250 | 243 | 243 | 55,900 |
2017/03/22 | 250 | 251 | 247 | 247 | 78,800 |
2017/03/21 | 250 | 254 | 249 | 251 | 69,800 |
2017/03/17 | 250 | 251 | 247 | 249 | 66,600 |
2017/03/16 | 253 | 254 | 249 | 249 | 115,000 |
2017/03/15 | 254 | 256 | 252 | 253 | 80,100 |
2017/03/14 | 254 | 255 | 253 | 253 | 60,100 |
2017/03/13 | 256 | 256 | 253 | 253 | 82,000 |
2017/03/10 | 257 | 257 | 254 | 256 | 68,200 |
2017/03/09 | 255 | 257 | 255 | 255 | 34,900 |
2017/03/08 | 256 | 257 | 254 | 255 | 87,200 |
2017/03/07 | 256 | 258 | 255 | 255 | 50,400 |
2017/03/06 | 260 | 260 | 256 | 256 | 75,300 |
2017/03/03 | 259 | 260 | 258 | 260 | 89,700 |
2017/03/02 | 260 | 260 | 258 | 259 | 195,900 |
2017/03/01 | 257 | 259 | 257 | 259 | 59,800 |
2017/02/28 | 255 | 259 | 255 | 257 | 126,600 |
2017/02/27 | 258 | 259 | 255 | 258 | 54,100 |
2017/02/24 | 253 | 258 | 253 | 256 | 71,500 |
2017/02/23 | 256 | 256 | 253 | 253 | 100,000 |
2017/02/22 | 255 | 257 | 254 | 256 | 109,400 |
2017/02/21 | 256 | 257 | 254 | 255 | 87,300 |
2017/02/20 | 258 | 260 | 255 | 257 | 87,700 |
2017/02/17 | 259 | 259 | 255 | 258 | 123,000 |
2017/02/16 | 260 | 262 | 259 | 259 | 92,300 |
2017/02/15 | 261 | 261 | 258 | 259 | 191,100 |
2017/02/14 | 262 | 263 | 259 | 259 | 198,100 |
2017/02/13 | 262 | 265 | 260 | 264 | 123,100 |
2017/02/10 | 259 | 262 | 259 | 260 | 101,400 |
2017/02/09 | 259 | 262 | 259 | 259 | 131,500 |
2017/02/08 | 262 | 267 | 257 | 260 | 291,500 |
2017/02/07 | 265 | 265 | 258 | 262 | 228,100 |
2017/02/06 | 258 | 266 | 252 | 264 | 514,500 |
2017/02/03 | 295 | 297 | 286 | 290 | 192,300 |
2017/02/02 | 298 | 301 | 294 | 296 | 117,300 |
2017/02/01 | 301 | 301 | 297 | 298 | 103,300 |
2017/01/31 | 297 | 305 | 297 | 301 | 174,600 |
2017/01/30 | 305 | 306 | 296 | 299 | 262,000 |
2017/01/27 | 303 | 307 | 300 | 306 | 371,300 |
2017/01/26 | 295 | 302 | 292 | 299 | 252,700 |
2017/01/25 | 290 | 294 | 290 | 294 | 101,600 |
2017/01/24 | 295 | 295 | 288 | 288 | 130,500 |
2017/01/23 | 284 | 294 | 280 | 292 | 423,400 |
2017/01/20 | 281 | 281 | 277 | 279 | 34,000 |
2017/01/19 | 281 | 283 | 276 | 280 | 93,000 |
2017/01/18 | 276 | 281 | 274 | 277 | 114,800 |
2017/01/17 | 285 | 287 | 278 | 278 | 94,600 |
2017/01/16 | 287 | 292 | 285 | 286 | 109,800 |
2017/01/13 | 289 | 289 | 281 | 285 | 212,000 |
2017/01/12 | 296 | 297 | 288 | 289 | 197,000 |
2017/01/11 | 286 | 309 | 286 | 295 | 666,400 |
2017/01/10 | 278 | 287 | 276 | 284 | 346,200 |
2017/01/06 | 275 | 277 | 274 | 275 | 83,900 |
2017/01/05 | 278 | 278 | 273 | 277 | 102,300 |
2017/01/04 | 274 | 282 | 273 | 275 | 219,900 |