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
2021/12/30 316 319 314 317 72,300
2021/12/29 315 322 312 322 125,800
2021/12/28 313 315 305 310 240,600
2021/12/27 325 326 313 314 179,700
2021/12/24 327 329 323 325 143,900
2021/12/23 330 331 318 320 144,700
2021/12/22 314 328 313 326 229,200
2021/12/21 316 320 310 312 152,300
2021/12/20 320 321 308 311 232,900
2021/12/17 320 332 319 322 198,200
2021/12/16 335 338 323 324 217,400
2021/12/15 333 338 330 332 184,000
2021/12/14 340 341 330 332 204,000
2021/12/13 355 356 337 343 171,100
2021/12/10 359 362 348 348 195,400
2021/12/09 358 369 357 359 259,400
2021/12/08 357 361 351 358 128,300
2021/12/07 348 358 348 355 243,300
2021/12/06 348 349 342 344 93,400
2021/12/03 346 355 339 352 175,300
2021/12/02 346 355 337 343 232,600
2021/12/01 348 355 336 353 272,100
2021/11/30 360 369 348 352 325,200
2021/11/29 370 370 352 358 525,000
2021/11/26 360 379 360 375 604,800
2021/11/25 379 385 352 363 813,400
2021/11/24 372 397 364 371 1,616,500
2021/11/22 350 410 350 371 3,563,600
2021/11/19 368 372 342 343 1,064,700
2021/11/18 347 387 346 384 4,187,400
2021/11/17 315 316 305 307 184,000
2021/11/16 317 319 313 317 76,900
2021/11/15 326 327 317 319 135,400
2021/11/12 311 327 311 326 175,800
2021/11/11 315 316 308 310 96,700
2021/11/10 311 318 311 315 64,400
2021/11/09 315 318 311 311 80,200
2021/11/08 321 322 314 315 71,600
2021/11/05 320 321 312 320 61,400
2021/11/04 322 323 320 323 57,800
2021/11/02 324 324 317 319 65,200
2021/11/01 317 326 317 325 88,300
2021/10/29 309 319 309 318 194,600
2021/10/28 309 317 304 304 324,100
2021/10/27 324 324 310 316 301,700
2021/10/26 321 323 319 323 81,800
2021/10/25 327 328 318 318 154,400
2021/10/22 330 332 328 329 63,400
2021/10/21 338 338 330 331 116,000
2021/10/20 331 339 331 338 61,900
2021/10/19 333 338 331 335 99,800
2021/10/18 332 335 329 329 90,200
2021/10/15 328 335 326 334 126,300
2021/10/14 325 330 322 324 75,600
2021/10/13 328 330 322 322 83,100
2021/10/12 335 336 328 328 113,400
2021/10/11 339 341 333 339 78,100
2021/10/08 336 339 333 339 106,400
2021/10/07 327 335 323 332 121,500
2021/10/06 320 335 320 328 208,800
2021/10/05 321 326 315 320 308,600
2021/10/04 342 342 324 328 282,100
2021/10/01 346 347 334 338 442,600
2021/09/30 356 359 348 349 220,400
2021/09/29 355 356 346 356 333,800
2021/09/28 363 364 358 360 72,100
2021/09/27 368 370 362 363 62,000
2021/09/24 362 369 362 366 102,400
2021/09/22 360 364 356 358 171,400
2021/09/21 360 365 359 364 173,600
2021/09/17 368 376 368 375 135,000
2021/09/16 387 387 366 369 339,300
2021/09/15 383 392 382 387 199,900
2021/09/14 383 389 379 386 216,500
2021/09/13 395 396 383 384 287,500
2021/09/10 399 401 391 398 357,400
2021/09/09 401 418 390 401 1,068,600
2021/09/08 369 419 369 401 1,527,100
2021/09/07 362 370 361 366 196,200
2021/09/06 357 360 355 359 86,600
2021/09/03 360 362 354 356 173,500
2021/09/02 360 363 354 357 133,200
2021/09/01 361 363 357 361 104,100
2021/08/31 361 364 360 360 57,900
2021/08/30 355 363 355 363 112,500
2021/08/27 354 355 349 353 71,400
2021/08/26 348 355 348 353 116,900
2021/08/25 357 358 350 350 114,200
2021/08/24 358 362 353 355 113,400
2021/08/23 352 357 351 356 150,900
2021/08/20 352 361 349 351 178,500
2021/08/19 360 366 353 355 197,800
2021/08/18 354 365 346 363 373,800
2021/08/17 350 370 348 362 483,300
2021/08/16 379 379 361 366 353,300
2021/08/13 378 383 376 378 132,700
2021/08/12 383 388 378 378 213,800
2021/08/11 383 388 382 388 161,100
2021/08/10 379 384 375 382 125,500
2021/08/06 380 389 379 383 153,000
2021/08/05 373 389 373 383 221,600
2021/08/04 387 387 376 376 306,300
2021/08/03 382 408 382 389 400,900
2021/08/02 375 384 368 383 893,500
2021/07/30 432 432 418 421 164,800
2021/07/29 425 432 422 432 125,800
2021/07/28 431 434 423 425 212,900
2021/07/27 440 440 429 433 122,100
2021/07/26 437 446 436 439 226,800
2021/07/21 431 437 430 432 98,600
2021/07/20 426 434 423 425 241,000
2021/07/19 436 440 430 433 151,600
2021/07/16 440 444 435 443 106,800
2021/07/15 448 448 440 441 80,300
2021/07/14 449 455 447 450 100,800
2021/07/13 446 454 446 449 108,000
2021/07/12 442 447 440 446 150,800
2021/07/09 425 437 424 435 197,900
2021/07/08 435 437 426 431 191,800
2021/07/07 445 445 434 434 316,700
2021/07/06 455 455 446 446 134,400
2021/07/05 458 461 450 453 133,100
2021/07/02 450 460 447 457 236,000
2021/07/01 458 458 450 452 183,900
2021/06/30 462 463 455 456 156,300
2021/06/29 467 472 461 464 130,800
2021/06/28 465 471 464 467 114,100
2021/06/25 460 463 459 463 77,100
2021/06/24 463 465 457 458 115,600
2021/06/23 464 470 462 463 131,600
2021/06/22 462 468 460 464 141,700
2021/06/21 462 463 453 455 225,200
2021/06/18 485 488 467 468 263,000
2021/06/17 487 488 481 488 116,800
2021/06/16 488 490 484 486 113,700
2021/06/15 476 490 476 489 187,600
2021/06/14 485 485 475 475 133,100
2021/06/11 488 489 480 483 152,500
2021/06/10 491 498 487 488 266,500
2021/06/09 479 491 475 487 250,700
2021/06/08 464 475 464 474 188,000
2021/06/07 460 466 457 462 347,300
2021/06/04 465 466 457 459 280,300
2021/06/03 470 470 457 462 546,200
2021/06/02 468 472 466 471 265,100
2021/06/01 474 477 468 468 280,200
2021/05/31 487 492 476 476 191,400
2021/05/28 483 485 479 482 174,300
2021/05/27 497 497 482 482 291,200
2021/05/26 501 502 495 497 103,200
2021/05/25 503 504 497 501 163,800
2021/05/24 507 508 495 496 170,200
2021/05/21 501 508 497 507 204,100
2021/05/20 498 503 494 499 303,600
2021/05/19 481 496 479 495 317,000
2021/05/18 471 484 471 479 301,200
2021/05/17 486 489 464 472 458,700
2021/05/14 480 493 473 492 603,200
2021/05/13 458 486 457 473 879,500
2021/05/12 537 544 518 528 554,400
2021/05/11 552 557 534 536 369,400
2021/05/10 556 563 553 553 217,400
2021/05/07 548 558 547 557 268,500
2021/05/06 542 545 541 544 117,200
2021/04/30 539 545 536 542 93,500
2021/04/28 540 543 535 538 169,600
2021/04/27 546 547 539 544 110,100
2021/04/26 535 547 531 547 142,500
2021/04/23 534 541 529 534 161,700
2021/04/22 534 539 531 534 150,600
2021/04/21 540 540 523 528 455,800
2021/04/20 556 556 546 546 277,800
2021/04/19 551 563 551 559 252,400
2021/04/16 556 559 550 554 212,100
2021/04/15 556 562 554 560 188,900
2021/04/14 560 563 554 560 134,100
2021/04/13 555 563 551 560 131,500
2021/04/12 555 558 546 555 216,700
2021/04/09 555 557 549 555 271,300
2021/04/08 557 557 545 550 301,300
2021/04/07 558 560 553 557 221,500
2021/04/06 572 575 556 556 473,500
2021/04/05 570 572 560 572 220,000
2021/04/02 575 575 563 567 231,800
2021/04/01 567 575 563 573 142,000
2021/03/31 563 568 557 562 165,300
2021/03/30 562 569 561 562 186,100
2021/03/29 584 585 560 561 383,100
2021/03/26 570 580 568 579 171,400
2021/03/25 561 569 556 567 179,300
2021/03/24 572 574 555 561 377,500
2021/03/23 602 603 579 579 371,800
2021/03/22 584 598 580 596 368,600
2021/03/19 576 581 566 579 300,800
2021/03/18 580 582 571 581 329,400
2021/03/17 583 588 576 577 302,700
2021/03/16 582 582 572 579 329,100
2021/03/15 585 587 569 582 444,900
2021/03/12 574 584 567 580 481,800
2021/03/11 561 569 558 564 400,600
2021/03/10 558 571 556 559 364,900
2021/03/09 545 562 535 556 570,400
2021/03/08 548 557 541 547 357,200
2021/03/05 530 544 525 540 301,600
2021/03/04 536 545 523 537 925,900
2021/03/03 548 557 534 539 692,900
2021/03/02 570 587 539 547 2,040,200
2021/03/01 556 561 548 560 189,400
2021/02/26 554 562 545 554 401,600
2021/02/25 565 576 561 562 385,900
2021/02/24 555 560 543 553 644,300
2021/02/22 575 578 562 562 434,700
2021/02/19 592 596 566 574 729,600
2021/02/18 603 608 591 592 411,800
2021/02/17 591 602 588 598 380,800
2021/02/16 597 611 582 594 1,035,100
2021/02/15 610 610 599 600 850,700
2021/02/12 632 635 605 605 2,604,300
2021/02/10 685 694 664 680 940,900
2021/02/09 670 684 663 681 484,700
2021/02/08 681 687 665 667 551,200
2021/02/05 690 690 675 681 367,300
2021/02/04 686 687 670 681 419,200
2021/02/03 678 692 671 681 494,200
2021/02/02 638 670 638 668 497,400
2021/02/01 620 642 617 638 238,100
2021/01/29 649 650 621 627 511,000
2021/01/28 641 658 635 645 531,800
2021/01/27 652 660 648 660 220,900
2021/01/26 653 667 646 655 464,700
2021/01/25 659 659 644 651 418,500
2021/01/22 646 666 645 657 509,700
2021/01/21 655 656 639 645 428,100
2021/01/20 639 659 634 645 736,800
2021/01/19 625 634 620 631 414,600
2021/01/18 642 645 615 618 619,700
2021/01/15 630 653 628 644 621,000
2021/01/14 635 674 622 624 1,296,700
2021/01/13 630 635 624 632 161,900
2021/01/12 616 630 610 630 217,200
2021/01/08 626 631 615 620 294,700
2021/01/07 631 632 622 629 170,300
2021/01/06 637 646 627 627 243,800
2021/01/05 640 641 628 631 238,800
2021/01/04 638 642 624 640 305,100

このページの先頭へ