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
2020/12/30 629 644 624 631 261,300
2020/12/29 619 638 614 634 321,900
2020/12/28 625 633 609 612 379,700
2020/12/25 630 638 625 629 191,800
2020/12/24 610 629 608 626 362,100
2020/12/23 616 621 607 613 252,100
2020/12/22 624 632 602 606 420,400
2020/12/21 624 638 623 632 296,000
2020/12/18 638 647 615 620 510,300
2020/12/17 652 653 638 639 295,900
2020/12/16 656 656 634 651 423,100
2020/12/15 668 668 642 646 268,900
2020/12/14 669 674 660 662 296,300
2020/12/11 654 659 644 659 208,800
2020/12/10 641 649 632 644 331,700
2020/12/09 659 667 645 652 284,200
2020/12/08 647 660 634 659 338,000
2020/12/07 681 684 654 657 538,400
2020/12/04 688 693 671 681 299,000
2020/12/03 702 702 678 685 507,700
2020/12/02 683 707 678 702 377,900
2020/12/01 690 704 679 682 393,500
2020/11/30 682 708 682 690 486,000
2020/11/27 685 685 666 675 376,000
2020/11/26 664 679 664 675 347,300
2020/11/25 697 703 657 668 685,000
2020/11/24 690 705 683 695 632,200
2020/11/20 667 694 663 680 545,400
2020/11/19 682 682 661 672 494,000
2020/11/18 687 700 676 677 585,300
2020/11/17 707 722 663 682 1,407,900
2020/11/16 735 746 707 711 1,380,000
2020/11/13 812 825 742 742 2,075,100
2020/11/12 877 895 871 892 605,600
2020/11/11 850 866 826 866 526,100
2020/11/10 898 898 854 862 640,700
2020/11/09 876 886 863 883 474,100
2020/11/06 893 900 850 861 631,800
2020/11/05 871 899 864 893 644,800
2020/11/04 849 868 836 851 503,000
2020/11/02 850 856 818 834 461,600
2020/10/30 884 884 845 847 394,700
2020/10/29 863 889 860 882 346,500
2020/10/28 880 896 871 889 270,600
2020/10/27 847 893 816 892 524,200
2020/10/26 880 908 868 870 483,700
2020/10/23 860 896 843 878 683,700
2020/10/22 938 940 856 875 913,800
2020/10/21 927 945 911 938 439,800
2020/10/20 920 935 893 933 579,600
2020/10/19 938 946 909 924 590,300
2020/10/16 928 979 925 947 1,175,800
2020/10/15 946 949 888 898 1,091,600
2020/10/14 976 998 950 961 696,900
2020/10/13 1,023 1,027 980 980 834,600
2020/10/12 1,042 1,054 996 1,012 1,035,300
2020/10/09 992 1,046 988 1,035 1,273,800
2020/10/08 990 1,001 968 994 750,900
2020/10/07 965 1,011 956 985 1,002,200
2020/10/06 968 978 925 950 993,200
2020/10/05 928 999 928 976 1,219,900
2020/10/02 901 933 884 899 609,400
2020/09/30 918 918 886 895 481,800
2020/09/29 876 919 875 914 514,800
2020/09/28 908 915 872 887 663,400
2020/09/25 884 909 861 896 858,400
2020/09/24 860 890 857 876 652,200
2020/09/23 816 888 813 875 915,800
2020/09/18 780 821 775 812 500,400
2020/09/17 810 814 778 788 535,800
2020/09/16 827 829 804 819 660,700
2020/09/15 825 837 808 827 551,400
2020/09/14 800 836 790 832 763,300
2020/09/11 761 809 741 790 863,300
2020/09/10 750 759 736 752 431,200
2020/09/09 744 771 737 738 460,100
2020/09/08 718 766 718 760 656,600
2020/09/07 750 750 708 723 745,100
2020/09/04 752 781 741 762 841,100
2020/09/03 749 805 732 777 1,635,300
2020/09/02 750 768 713 734 1,446,700
2020/09/01 677 763 668 763 1,974,700
2020/08/31 641 669 641 663 386,300
2020/08/28 658 667 611 621 672,600
2020/08/27 671 676 654 668 325,700
2020/08/26 640 676 633 676 550,900
2020/08/25 659 659 642 643 439,600
2020/08/24 667 679 645 656 642,200
2020/08/21 686 693 652 674 838,100
2020/08/20 683 700 675 693 1,013,100
2020/08/19 660 684 647 666 1,122,300
2020/08/18 649 686 642 658 3,626,800
2020/08/17 601 621 593 615 1,589,400
2020/08/14 566 582 564 579 290,300
2020/08/13 558 565 553 565 117,300
2020/08/12 555 556 536 556 179,900
2020/08/11 548 556 542 552 146,600
2020/08/07 530 538 528 536 104,000
2020/08/06 530 537 526 533 77,200
2020/08/05 531 538 525 532 85,200
2020/08/04 530 536 524 536 100,300
2020/08/03 507 533 507 531 144,300
2020/07/31 520 523 505 509 182,500
2020/07/30 530 530 517 523 242,200
2020/07/29 553 553 515 527 281,800
2020/07/28 560 569 552 558 178,900
2020/07/27 566 566 558 565 100,800
2020/07/22 564 585 564 569 290,100
2020/07/21 552 567 552 564 208,000
2020/07/20 546 558 545 553 212,300
2020/07/17 551 559 543 548 139,000
2020/07/16 552 562 544 556 152,400
2020/07/15 557 557 545 551 134,800
2020/07/14 558 559 540 551 143,600
2020/07/13 551 563 543 562 199,100
2020/07/10 556 560 543 543 151,800
2020/07/09 573 581 552 559 362,500
2020/07/08 553 575 544 567 407,500
2020/07/07 554 557 541 553 215,900
2020/07/06 540 558 535 553 339,100
2020/07/03 550 553 527 535 486,800
2020/07/02 580 588 536 555 1,662,100
2020/07/01 534 548 529 530 164,000
2020/06/30 548 552 525 530 260,700
2020/06/29 551 558 528 543 250,100
2020/06/26 580 590 565 571 439,100
2020/06/25 563 581 559 570 541,000
2020/06/24 545 573 545 559 650,300
2020/06/23 525 539 525 539 416,200
2020/06/22 530 532 522 522 147,100
2020/06/19 525 533 522 524 179,300
2020/06/18 524 536 518 523 242,400
2020/06/17 500 517 500 517 197,800
2020/06/16 497 508 496 501 209,700
2020/06/15 500 511 486 489 149,400
2020/06/12 482 504 472 500 277,200
2020/06/11 535 535 509 510 392,400
2020/06/10 514 536 511 531 329,500
2020/06/09 519 523 507 518 190,800
2020/06/08 528 541 523 524 262,000
2020/06/05 502 525 502 524 252,700
2020/06/04 511 523 503 508 324,200
2020/06/03 489 505 485 505 361,500
2020/06/02 482 492 478 484 289,500
2020/06/01 475 482 472 475 212,500
2020/05/29 475 482 468 470 176,000
2020/05/28 481 487 474 481 374,400
2020/05/27 465 475 462 475 174,400
2020/05/26 470 475 461 467 229,600
2020/05/25 464 469 457 466 151,100
2020/05/22 467 473 451 459 253,700
2020/05/21 469 469 459 462 136,100
2020/05/20 457 468 454 466 176,500
2020/05/19 461 463 451 457 195,000
2020/05/18 433 463 432 454 321,100
2020/05/15 458 458 414 428 340,200
2020/05/14 470 475 444 444 573,800
2020/05/13 473 484 465 484 251,000
2020/05/12 472 484 469 479 212,600
2020/05/11 473 480 462 480 189,100
2020/05/08 463 474 453 474 244,500
2020/05/07 448 461 447 460 191,100
2020/05/01 448 450 441 445 68,900
2020/04/30 454 456 449 452 106,300
2020/04/28 431 454 430 447 226,800
2020/04/27 434 437 427 431 145,500
2020/04/24 442 442 422 427 238,100
2020/04/23 443 449 437 440 240,900
2020/04/22 441 450 436 442 110,200
2020/04/21 463 464 438 445 236,700
2020/04/20 451 467 450 463 192,600
2020/04/17 456 462 448 448 167,300
2020/04/16 440 456 438 455 167,300
2020/04/15 449 457 447 447 152,900
2020/04/14 433 455 428 455 253,300
2020/04/13 430 437 425 433 124,800
2020/04/10 438 439 427 436 83,700
2020/04/09 432 441 429 438 125,300
2020/04/08 425 443 416 432 253,000
2020/04/07 402 426 402 422 388,500
2020/04/06 381 399 376 395 188,900
2020/04/03 399 405 380 386 292,900
2020/04/02 385 399 384 389 240,400
2020/04/01 386 392 372 387 175,900
2020/03/31 365 389 365 378 199,700
2020/03/30 360 369 355 368 179,800
2020/03/27 373 380 369 375 197,100
2020/03/26 358 374 355 360 176,700
2020/03/25 376 376 363 369 198,100
2020/03/24 354 358 343 352 273,600
2020/03/23 351 351 327 340 278,600
2020/03/19 365 365 348 348 245,200
2020/03/18 350 374 350 356 390,200
2020/03/17 315 353 315 348 504,600
2020/03/16 328 350 325 325 403,900
2020/03/13 320 340 314 329 506,300
2020/03/12 359 375 351 352 370,600
2020/03/11 372 392 370 375 440,200
2020/03/10 312 375 312 372 733,900
2020/03/09 377 379 351 360 549,700
2020/03/06 405 408 393 393 360,100
2020/03/05 425 425 411 413 171,700
2020/03/04 402 418 401 413 273,100
2020/03/03 440 442 412 413 370,700
2020/03/02 397 432 396 428 438,000
2020/02/28 406 419 397 397 794,300
2020/02/27 455 461 421 430 549,500
2020/02/26 432 455 432 450 531,200
2020/02/25 420 444 419 439 779,800
2020/02/21 456 466 456 460 287,800
2020/02/20 473 478 454 456 554,200
2020/02/19 475 480 465 466 516,200
2020/02/18 473 487 473 477 284,600
2020/02/17 480 485 467 478 424,400
2020/02/14 495 497 483 488 550,600
2020/02/13 535 562 498 498 2,220,400
2020/02/12 532 532 502 505 883,800
2020/02/10 534 539 517 522 456,600
2020/02/07 534 540 524 530 263,900
2020/02/06 524 529 517 529 268,300
2020/02/05 525 531 517 519 254,600
2020/02/04 522 526 516 525 246,500
2020/02/03 504 529 504 522 326,200
2020/01/31 516 545 516 534 220,200
2020/01/30 560 566 511 520 730,900
2020/01/29 551 573 549 559 566,900
2020/01/28 540 552 531 551 297,700
2020/01/27 553 560 548 550 232,200
2020/01/24 558 563 551 563 202,900
2020/01/23 567 571 559 560 182,300
2020/01/22 561 576 561 569 132,200
2020/01/21 568 568 559 565 94,500
2020/01/20 556 565 551 564 161,100
2020/01/17 560 561 552 556 192,200
2020/01/16 577 578 560 563 223,100
2020/01/15 580 587 574 577 122,000
2020/01/14 594 594 580 581 136,000
2020/01/10 597 597 590 594 67,800
2020/01/09 594 601 591 591 166,200
2020/01/08 607 607 571 584 400,000
2020/01/07 605 615 602 607 175,200
2020/01/06 610 620 603 603 300,500

このページの先頭へ