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 |
---|---|---|---|---|---|
2019/12/30 | 616 | 623 | 616 | 620 | 224,800 |
2019/12/27 | 612 | 622 | 601 | 616 | 267,100 |
2019/12/26 | 613 | 613 | 599 | 607 | 281,700 |
2019/12/25 | 613 | 624 | 613 | 613 | 229,800 |
2019/12/24 | 602 | 628 | 602 | 615 | 434,000 |
2019/12/23 | 605 | 607 | 599 | 602 | 238,600 |
2019/12/20 | 605 | 605 | 597 | 599 | 245,600 |
2019/12/19 | 605 | 623 | 605 | 606 | 282,400 |
2019/12/18 | 600 | 624 | 599 | 606 | 421,400 |
2019/12/17 | 600 | 600 | 592 | 596 | 121,600 |
2019/12/16 | 592 | 603 | 590 | 597 | 175,300 |
2019/12/13 | 605 | 613 | 592 | 595 | 266,600 |
2019/12/12 | 610 | 621 | 597 | 597 | 311,700 |
2019/12/11 | 614 | 639 | 605 | 608 | 716,800 |
2019/12/10 | 621 | 624 | 603 | 611 | 280,500 |
2019/12/09 | 592 | 617 | 592 | 617 | 702,800 |
2019/12/06 | 570 | 589 | 569 | 582 | 337,300 |
2019/12/05 | 575 | 584 | 571 | 575 | 108,700 |
2019/12/04 | 571 | 576 | 564 | 570 | 237,800 |
2019/12/03 | 582 | 587 | 575 | 578 | 235,600 |
2019/12/02 | 590 | 597 | 576 | 587 | 247,700 |
2019/11/29 | 579 | 597 | 574 | 591 | 396,400 |
2019/11/28 | 593 | 594 | 579 | 586 | 180,800 |
2019/11/27 | 590 | 594 | 576 | 592 | 435,500 |
2019/11/26 | 595 | 611 | 591 | 594 | 641,900 |
2019/11/25 | 584 | 596 | 579 | 590 | 587,300 |
2019/11/22 | 568 | 585 | 562 | 576 | 481,700 |
2019/11/21 | 567 | 588 | 557 | 568 | 679,200 |
2019/11/20 | 557 | 569 | 551 | 567 | 480,100 |
2019/11/19 | 558 | 564 | 548 | 554 | 382,800 |
2019/11/18 | 545 | 559 | 542 | 552 | 649,200 |
2019/11/15 | 521 | 536 | 521 | 535 | 396,700 |
2019/11/14 | 530 | 536 | 511 | 516 | 774,800 |
2019/11/13 | 539 | 563 | 522 | 536 | 2,035,100 |
2019/11/12 | 521 | 521 | 511 | 519 | 334,800 |
2019/11/11 | 507 | 513 | 503 | 511 | 285,700 |
2019/11/08 | 522 | 523 | 506 | 506 | 320,200 |
2019/11/07 | 529 | 531 | 519 | 524 | 178,300 |
2019/11/06 | 538 | 538 | 526 | 527 | 213,600 |
2019/11/05 | 539 | 540 | 528 | 533 | 180,100 |
2019/11/01 | 530 | 536 | 523 | 533 | 285,800 |
2019/10/31 | 539 | 540 | 527 | 533 | 216,500 |
2019/10/30 | 537 | 542 | 530 | 535 | 328,900 |
2019/10/29 | 520 | 538 | 520 | 533 | 636,800 |
2019/10/28 | 509 | 523 | 507 | 519 | 375,800 |
2019/10/25 | 506 | 511 | 498 | 508 | 161,400 |
2019/10/24 | 508 | 515 | 502 | 507 | 178,200 |
2019/10/23 | 495 | 508 | 492 | 508 | 249,000 |
2019/10/21 | 496 | 498 | 493 | 493 | 124,400 |
2019/10/18 | 500 | 502 | 495 | 495 | 130,900 |
2019/10/17 | 498 | 503 | 495 | 496 | 114,200 |
2019/10/16 | 514 | 521 | 493 | 494 | 373,100 |
2019/10/15 | 509 | 514 | 507 | 512 | 193,900 |
2019/10/11 | 506 | 514 | 506 | 508 | 145,300 |
2019/10/10 | 507 | 508 | 503 | 506 | 107,700 |
2019/10/09 | 506 | 507 | 501 | 504 | 187,700 |
2019/10/08 | 509 | 514 | 508 | 513 | 189,400 |
2019/10/07 | 519 | 519 | 507 | 507 | 160,900 |
2019/10/04 | 505 | 521 | 502 | 514 | 287,900 |
2019/10/03 | 517 | 518 | 500 | 503 | 303,200 |
2019/10/02 | 500 | 521 | 500 | 518 | 802,200 |
2019/10/01 | 480 | 504 | 480 | 499 | 561,800 |
2019/09/30 | 471 | 486 | 468 | 478 | 295,400 |
2019/09/27 | 480 | 480 | 471 | 471 | 319,800 |
2019/09/26 | 484 | 485 | 475 | 480 | 546,500 |
2019/09/25 | 492 | 494 | 485 | 485 | 320,100 |
2019/09/24 | 498 | 498 | 491 | 494 | 307,300 |
2019/09/20 | 510 | 510 | 499 | 500 | 386,900 |
2019/09/19 | 520 | 523 | 508 | 508 | 233,900 |
2019/09/18 | 518 | 530 | 517 | 520 | 321,700 |
2019/09/17 | 506 | 515 | 504 | 515 | 139,400 |
2019/09/13 | 519 | 520 | 505 | 505 | 268,800 |
2019/09/12 | 508 | 521 | 508 | 520 | 388,500 |
2019/09/11 | 500 | 506 | 494 | 503 | 223,000 |
2019/09/10 | 508 | 512 | 502 | 502 | 235,500 |
2019/09/09 | 520 | 522 | 504 | 507 | 341,600 |
2019/09/06 | 521 | 529 | 520 | 520 | 258,900 |
2019/09/05 | 520 | 528 | 519 | 521 | 231,700 |
2019/09/04 | 522 | 530 | 517 | 524 | 419,100 |
2019/09/03 | 499 | 525 | 499 | 525 | 649,300 |
2019/09/02 | 486 | 507 | 482 | 501 | 433,300 |
2019/08/30 | 498 | 501 | 485 | 486 | 489,000 |
2019/08/29 | 514 | 517 | 488 | 490 | 964,200 |
2019/08/28 | 482 | 521 | 482 | 516 | 1,251,600 |
2019/08/27 | 484 | 493 | 473 | 484 | 958,700 |
2019/08/26 | 484 | 484 | 465 | 472 | 1,085,700 |
2019/08/23 | 515 | 516 | 498 | 499 | 991,900 |
2019/08/22 | 540 | 540 | 516 | 518 | 817,100 |
2019/08/21 | 554 | 561 | 533 | 535 | 1,258,700 |
2019/08/20 | 552 | 575 | 530 | 559 | 2,734,600 |
2019/08/19 | 578 | 583 | 558 | 558 | 2,931,900 |
2019/08/16 | 654 | 668 | 621 | 658 | 1,294,600 |
2019/08/15 | 606 | 644 | 597 | 639 | 770,200 |
2019/08/14 | 633 | 641 | 621 | 628 | 316,100 |
2019/08/13 | 615 | 625 | 614 | 623 | 265,800 |
2019/08/09 | 621 | 631 | 616 | 625 | 298,800 |
2019/08/08 | 620 | 627 | 611 | 611 | 406,200 |
2019/08/07 | 630 | 632 | 616 | 625 | 282,400 |
2019/08/06 | 596 | 626 | 590 | 622 | 406,100 |
2019/08/05 | 641 | 642 | 609 | 626 | 621,800 |
2019/08/02 | 650 | 660 | 643 | 647 | 382,300 |
2019/08/01 | 665 | 675 | 655 | 665 | 282,100 |
2019/07/31 | 671 | 675 | 667 | 671 | 130,100 |
2019/07/30 | 668 | 675 | 664 | 671 | 189,000 |
2019/07/29 | 678 | 684 | 664 | 669 | 425,800 |
2019/07/26 | 694 | 697 | 683 | 684 | 345,400 |
2019/07/25 | 711 | 711 | 690 | 694 | 600,900 |
2019/07/24 | 709 | 717 | 704 | 709 | 268,600 |
2019/07/23 | 705 | 727 | 699 | 707 | 564,600 |
2019/07/22 | 720 | 720 | 696 | 704 | 477,700 |
2019/07/19 | 690 | 725 | 690 | 720 | 696,900 |
2019/07/18 | 716 | 727 | 685 | 690 | 1,400,400 |
2019/07/17 | 717 | 723 | 700 | 716 | 566,000 |
2019/07/16 | 696 | 726 | 696 | 722 | 503,900 |
2019/07/12 | 716 | 719 | 689 | 701 | 543,800 |
2019/07/11 | 725 | 736 | 711 | 720 | 665,900 |
2019/07/10 | 682 | 724 | 682 | 720 | 759,800 |
2019/07/09 | 700 | 711 | 680 | 680 | 447,600 |
2019/07/08 | 684 | 704 | 679 | 700 | 304,000 |
2019/07/05 | 691 | 697 | 677 | 685 | 294,000 |
2019/07/04 | 677 | 696 | 676 | 690 | 257,400 |
2019/07/03 | 686 | 686 | 670 | 677 | 252,400 |
2019/07/02 | 691 | 696 | 678 | 683 | 401,200 |
2019/07/01 | 701 | 707 | 690 | 695 | 438,100 |
2019/06/28 | 687 | 698 | 678 | 690 | 259,200 |
2019/06/27 | 675 | 691 | 669 | 677 | 432,400 |
2019/06/26 | 675 | 691 | 666 | 670 | 393,500 |
2019/06/25 | 702 | 705 | 662 | 685 | 1,094,400 |
2019/06/24 | 705 | 720 | 702 | 711 | 595,700 |
2019/06/21 | 710 | 720 | 698 | 702 | 622,000 |
2019/06/20 | 693 | 719 | 693 | 704 | 1,004,600 |
2019/06/19 | 693 | 703 | 672 | 676 | 572,200 |
2019/06/18 | 709 | 709 | 665 | 688 | 854,600 |
2019/06/17 | 710 | 726 | 704 | 709 | 1,064,600 |
2019/06/14 | 700 | 712 | 672 | 701 | 1,507,100 |
2019/06/13 | 662 | 699 | 651 | 699 | 1,915,200 |
2019/06/12 | 650 | 662 | 628 | 632 | 796,000 |
2019/06/11 | 624 | 644 | 619 | 641 | 543,000 |
2019/06/10 | 609 | 631 | 601 | 626 | 543,100 |
2019/06/07 | 588 | 603 | 584 | 595 | 324,800 |
2019/06/06 | 609 | 614 | 586 | 586 | 266,800 |
2019/06/05 | 605 | 614 | 592 | 606 | 297,300 |
2019/06/04 | 572 | 588 | 559 | 583 | 317,100 |
2019/06/03 | 593 | 593 | 567 | 577 | 603,900 |
2019/05/31 | 605 | 623 | 600 | 603 | 357,400 |
2019/05/30 | 604 | 630 | 604 | 613 | 545,400 |
2019/05/29 | 610 | 616 | 598 | 607 | 394,000 |
2019/05/28 | 598 | 627 | 596 | 616 | 521,600 |
2019/05/27 | 616 | 621 | 585 | 597 | 497,000 |
2019/05/24 | 575 | 601 | 568 | 598 | 295,500 |
2019/05/23 | 586 | 620 | 578 | 593 | 586,900 |
2019/05/22 | 581 | 594 | 558 | 586 | 652,200 |
2019/05/21 | 588 | 588 | 545 | 568 | 1,349,900 |
2019/05/20 | 647 | 657 | 595 | 597 | 953,500 |
2019/05/17 | 605 | 654 | 600 | 645 | 1,189,100 |
2019/05/16 | 625 | 642 | 594 | 609 | 886,700 |
2019/05/15 | 653 | 680 | 594 | 615 | 2,523,400 |
2019/05/14 | 583 | 633 | 574 | 633 | 3,969,800 |
2019/05/13 | 520 | 547 | 515 | 533 | 526,100 |
2019/05/10 | 514 | 526 | 499 | 510 | 340,100 |
2019/05/09 | 525 | 532 | 513 | 515 | 274,600 |
2019/05/08 | 537 | 538 | 522 | 533 | 206,100 |
2019/05/07 | 535 | 549 | 528 | 541 | 220,600 |
2019/04/26 | 540 | 541 | 531 | 540 | 151,200 |
2019/04/25 | 540 | 544 | 536 | 544 | 264,400 |
2019/04/24 | 548 | 553 | 540 | 542 | 151,100 |
2019/04/23 | 549 | 550 | 540 | 544 | 218,000 |
2019/04/22 | 547 | 565 | 546 | 551 | 306,900 |
2019/04/19 | 554 | 561 | 545 | 549 | 245,600 |
2019/04/18 | 560 | 562 | 550 | 553 | 313,000 |
2019/04/17 | 561 | 566 | 550 | 563 | 355,100 |
2019/04/16 | 569 | 586 | 560 | 560 | 365,100 |
2019/04/15 | 561 | 573 | 554 | 568 | 349,000 |
2019/04/12 | 555 | 560 | 549 | 553 | 162,300 |
2019/04/11 | 563 | 570 | 555 | 560 | 203,100 |
2019/04/10 | 545 | 569 | 539 | 568 | 254,500 |
2019/04/09 | 559 | 561 | 545 | 551 | 313,100 |
2019/04/08 | 563 | 567 | 554 | 562 | 182,400 |
2019/04/05 | 564 | 569 | 553 | 561 | 248,900 |
2019/04/04 | 552 | 564 | 544 | 560 | 264,300 |
2019/04/03 | 541 | 562 | 538 | 552 | 339,100 |
2019/04/02 | 588 | 588 | 545 | 547 | 484,700 |
2019/04/01 | 583 | 595 | 569 | 574 | 395,100 |
2019/03/29 | 580 | 584 | 564 | 571 | 330,900 |
2019/03/28 | 578 | 584 | 561 | 575 | 299,700 |
2019/03/27 | 581 | 593 | 575 | 585 | 366,900 |
2019/03/26 | 559 | 571 | 543 | 570 | 381,100 |
2019/03/25 | 541 | 549 | 535 | 543 | 299,400 |
2019/03/22 | 574 | 576 | 558 | 561 | 333,600 |
2019/03/20 | 575 | 579 | 531 | 576 | 477,600 |
2019/03/19 | 604 | 607 | 579 | 581 | 389,200 |
2019/03/18 | 597 | 612 | 581 | 604 | 537,700 |
2019/03/15 | 605 | 628 | 588 | 596 | 1,175,500 |
2019/03/14 | 580 | 604 | 567 | 600 | 1,048,000 |
2019/03/13 | 575 | 576 | 554 | 573 | 371,600 |
2019/03/12 | 549 | 577 | 543 | 566 | 706,700 |
2019/03/11 | 539 | 543 | 515 | 540 | 305,800 |
2019/03/08 | 538 | 547 | 529 | 533 | 451,600 |
2019/03/07 | 574 | 574 | 533 | 558 | 512,900 |
2019/03/06 | 572 | 578 | 568 | 571 | 204,700 |
2019/03/05 | 581 | 581 | 565 | 577 | 270,000 |
2019/03/04 | 578 | 582 | 567 | 579 | 328,900 |
2019/03/01 | 559 | 575 | 557 | 573 | 503,600 |
2019/02/28 | 591 | 592 | 553 | 558 | 948,200 |
2019/02/27 | 580 | 611 | 563 | 595 | 2,092,900 |
2019/02/26 | 589 | 670 | 586 | 600 | 7,578,000 |
2019/02/25 | 560 | 579 | 558 | 579 | 1,401,700 |
2019/02/22 | 493 | 508 | 492 | 499 | 433,300 |
2019/02/21 | 479 | 502 | 479 | 498 | 618,300 |
2019/02/20 | 457 | 482 | 457 | 477 | 563,100 |
2019/02/19 | 455 | 466 | 449 | 460 | 294,600 |
2019/02/18 | 457 | 466 | 447 | 452 | 394,800 |
2019/02/15 | 439 | 467 | 439 | 451 | 518,300 |
2019/02/14 | 462 | 468 | 439 | 443 | 785,000 |
2019/02/13 | 463 | 479 | 462 | 464 | 887,200 |
2019/02/12 | 469 | 491 | 460 | 483 | 822,900 |
2019/02/08 | 490 | 497 | 456 | 461 | 1,458,900 |
2019/02/07 | 550 | 553 | 493 | 495 | 2,776,900 |
2019/02/06 | 551 | 573 | 522 | 549 | 5,436,200 |
2019/02/05 | 512 | 512 | 494 | 497 | 406,800 |
2019/02/04 | 490 | 515 | 484 | 502 | 486,300 |
2019/02/01 | 465 | 486 | 460 | 484 | 330,200 |
2019/01/31 | 468 | 477 | 452 | 469 | 338,500 |
2019/01/30 | 472 | 472 | 451 | 452 | 367,300 |
2019/01/29 | 475 | 481 | 459 | 480 | 187,000 |
2019/01/28 | 490 | 492 | 472 | 475 | 238,000 |
2019/01/25 | 473 | 491 | 464 | 485 | 339,300 |
2019/01/24 | 469 | 473 | 459 | 471 | 333,000 |
2019/01/23 | 439 | 467 | 430 | 456 | 426,900 |
2019/01/22 | 452 | 454 | 440 | 445 | 267,000 |
2019/01/21 | 496 | 496 | 460 | 460 | 338,800 |
2019/01/18 | 483 | 492 | 474 | 482 | 194,100 |
2019/01/17 | 492 | 497 | 484 | 487 | 153,200 |
2019/01/16 | 479 | 504 | 479 | 484 | 431,800 |
2019/01/15 | 460 | 493 | 457 | 481 | 298,000 |
2019/01/11 | 464 | 494 | 455 | 467 | 671,400 |
2019/01/10 | 443 | 458 | 425 | 450 | 342,900 |
2019/01/09 | 450 | 460 | 438 | 445 | 247,100 |
2019/01/08 | 465 | 471 | 433 | 438 | 450,300 |
2019/01/07 | 456 | 479 | 452 | 457 | 330,900 |
2019/01/04 | 434 | 449 | 424 | 447 | 161,900 |