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
2022/12/30 274 279 273 276 28,700
2022/12/29 273 277 273 274 29,400
2022/12/28 274 279 274 277 68,800
2022/12/27 267 278 267 278 125,200
2022/12/26 272 273 266 267 107,200
2022/12/23 273 275 272 273 51,900
2022/12/22 273 274 271 274 77,000
2022/12/21 271 275 269 274 64,600
2022/12/20 281 283 270 273 232,300
2022/12/19 281 284 280 281 129,200
2022/12/16 294 296 283 283 492,300
2022/12/15 295 298 293 297 91,400
2022/12/14 295 297 294 294 90,400
2022/12/13 298 298 292 293 158,400
2022/12/12 296 297 293 294 115,800
2022/12/09 300 302 298 300 95,900
2022/12/08 302 303 300 300 75,300
2022/12/07 301 306 301 306 53,000
2022/12/06 306 307 301 301 121,900
2022/12/05 311 311 306 307 59,400
2022/12/02 308 311 307 311 63,600
2022/12/01 317 317 309 312 80,900
2022/11/30 315 315 312 312 55,600
2022/11/29 316 320 315 315 82,600
2022/11/28 312 319 312 319 99,100
2022/11/25 317 317 312 312 48,300
2022/11/24 316 318 313 313 47,000
2022/11/22 314 316 311 314 41,800
2022/11/21 311 316 310 312 69,600
2022/11/18 314 314 307 310 222,800
2022/11/17 314 319 311 311 139,900
2022/11/16 319 320 310 317 188,800
2022/11/15 311 322 311 314 403,500
2022/11/14 335 336 313 313 967,500
2022/11/11 367 377 364 377 429,200
2022/11/10 354 365 348 363 122,600
2022/11/09 349 357 346 357 63,300
2022/11/08 341 350 340 349 39,900
2022/11/07 347 347 335 341 70,700
2022/11/04 345 349 342 342 67,600
2022/11/02 351 351 346 351 54,500
2022/11/01 351 356 351 351 39,800
2022/10/31 353 355 350 351 71,900
2022/10/28 355 357 350 355 72,900
2022/10/27 363 363 356 358 43,800
2022/10/26 365 369 360 360 50,100
2022/10/25 359 366 358 366 75,400
2022/10/24 372 373 356 358 99,000
2022/10/21 371 373 367 367 60,300
2022/10/20 373 376 372 373 38,800
2022/10/19 380 383 374 376 38,200
2022/10/18 376 385 376 381 72,200
2022/10/17 367 379 365 376 94,800
2022/10/14 372 377 370 371 45,700
2022/10/13 375 375 364 372 99,600
2022/10/12 373 377 370 373 89,700
2022/10/11 371 376 369 373 59,500
2022/10/07 369 381 369 373 151,300
2022/10/06 384 384 369 369 247,500
2022/10/05 385 385 378 384 71,900
2022/10/04 383 389 374 383 260,900
2022/10/03 378 389 374 378 227,100
2022/09/30 366 382 357 382 361,100
2022/09/29 372 374 365 369 168,900
2022/09/28 367 371 362 367 118,300
2022/09/27 361 372 356 369 180,900
2022/09/26 357 364 353 354 137,000
2022/09/22 356 364 352 362 104,100
2022/09/21 367 370 358 364 154,500
2022/09/20 374 375 364 368 153,900
2022/09/16 365 373 360 372 239,500
2022/09/15 362 369 359 367 143,600
2022/09/14 353 364 353 363 90,100
2022/09/13 367 368 361 366 94,900
2022/09/12 358 371 356 367 299,100
2022/09/09 352 357 351 356 120,300
2022/09/08 350 352 346 349 55,400
2022/09/07 351 353 346 346 44,800
2022/09/06 353 359 350 350 77,800
2022/09/05 348 358 348 353 61,100
2022/09/02 355 357 349 350 60,700
2022/09/01 356 362 352 355 149,600
2022/08/31 350 366 350 361 254,100
2022/08/30 358 358 350 350 87,200
2022/08/29 347 358 346 355 126,500
2022/08/26 355 356 348 355 177,800
2022/08/25 347 361 346 355 402,000
2022/08/24 342 347 342 346 108,900
2022/08/23 334 347 334 342 253,700
2022/08/22 336 339 332 339 151,000
2022/08/19 340 344 332 339 451,300
2022/08/18 347 349 338 338 405,600
2022/08/17 354 354 337 343 1,241,600
2022/08/16 360 374 355 370 1,171,000
2022/08/15 330 345 330 345 285,200
2022/08/12 329 333 326 328 92,300
2022/08/10 330 330 323 326 59,800
2022/08/09 331 333 328 331 34,800
2022/08/08 332 336 329 331 79,000
2022/08/05 335 339 334 339 81,800
2022/08/04 332 335 330 335 38,400
2022/08/03 331 334 330 330 23,100
2022/08/02 333 333 328 333 48,500
2022/08/01 331 333 326 333 46,800
2022/07/29 332 335 326 326 75,600
2022/07/28 331 333 327 330 59,500
2022/07/27 331 333 329 330 35,100
2022/07/26 333 334 330 334 38,300
2022/07/25 340 340 332 334 36,500
2022/07/22 332 339 332 338 52,800
2022/07/21 324 338 324 332 106,900
2022/07/20 329 332 323 324 77,300
2022/07/19 328 328 321 321 23,400
2022/07/15 323 324 320 324 30,200
2022/07/14 327 327 322 323 41,000
2022/07/13 331 331 323 327 29,000
2022/07/12 333 333 326 326 48,600
2022/07/11 336 336 331 333 24,500
2022/07/08 331 338 330 334 48,900
2022/07/07 332 338 329 332 48,900
2022/07/06 333 336 329 332 60,000
2022/07/05 327 335 326 334 64,500
2022/07/04 329 332 323 327 42,700
2022/07/01 338 339 328 329 47,900
2022/06/30 341 343 335 336 67,600
2022/06/29 340 340 332 336 41,800
2022/06/28 338 344 335 339 56,600
2022/06/27 345 345 338 340 89,000
2022/06/24 339 344 336 342 75,900
2022/06/23 328 338 328 335 46,800
2022/06/22 333 335 324 329 57,000
2022/06/21 324 333 324 333 37,800
2022/06/20 333 333 319 321 49,400
2022/06/17 340 340 331 331 94,000
2022/06/16 356 356 341 350 89,700
2022/06/15 365 366 348 350 66,900
2022/06/14 360 363 351 362 136,600
2022/06/13 373 373 366 366 92,400
2022/06/10 376 384 370 378 196,300
2022/06/09 368 384 368 384 238,800
2022/06/08 364 374 364 372 184,100
2022/06/07 355 365 354 364 171,900
2022/06/06 355 367 354 355 181,600
2022/06/03 363 373 357 357 336,800
2022/06/02 354 364 352 361 241,800
2022/06/01 348 364 348 356 351,600
2022/05/31 344 350 343 344 135,600
2022/05/30 343 350 343 350 227,600
2022/05/27 329 345 329 340 282,000
2022/05/26 306 327 306 325 166,400
2022/05/25 318 319 306 306 71,200
2022/05/24 310 319 303 316 132,500
2022/05/23 299 311 299 309 94,500
2022/05/20 291 296 291 296 40,100
2022/05/19 289 295 289 295 77,300
2022/05/18 291 300 290 300 77,900
2022/05/17 293 293 288 291 49,500
2022/05/16 299 299 288 290 70,200
2022/05/13 299 301 289 295 212,100
2022/05/12 295 295 282 288 123,700
2022/05/11 293 297 290 295 58,000
2022/05/10 288 294 280 290 115,400
2022/05/09 298 298 288 289 145,100
2022/05/06 306 308 298 300 114,600
2022/05/02 305 310 304 306 36,700
2022/04/28 310 311 304 307 53,700
2022/04/27 308 309 305 306 91,100
2022/04/26 307 313 306 312 53,100
2022/04/25 309 310 304 307 78,700
2022/04/22 315 315 308 312 130,200
2022/04/21 322 322 313 318 72,900
2022/04/20 323 325 319 321 30,000
2022/04/19 321 322 317 321 29,000
2022/04/18 320 321 313 319 59,300
2022/04/15 321 325 320 323 33,800
2022/04/14 327 327 321 326 32,700
2022/04/13 320 323 315 323 33,700
2022/04/12 318 320 313 315 40,300
2022/04/11 327 329 320 320 61,100
2022/04/08 327 332 322 328 93,700
2022/04/07 332 335 321 321 67,700
2022/04/06 335 340 333 338 66,600
2022/04/05 337 345 337 341 98,800
2022/04/04 329 335 329 335 68,400
2022/04/01 326 329 320 329 56,800
2022/03/31 330 331 327 330 47,400
2022/03/30 329 331 324 330 62,300
2022/03/29 325 327 322 322 83,900
2022/03/28 330 330 323 323 57,500
2022/03/25 335 336 328 331 66,800
2022/03/24 327 335 326 333 77,900
2022/03/23 330 337 329 331 108,100
2022/03/22 333 333 324 330 62,800
2022/03/18 325 330 324 326 72,700
2022/03/17 333 336 325 330 79,300
2022/03/16 324 331 323 329 118,600
2022/03/15 309 321 309 319 60,100
2022/03/14 314 316 308 311 77,700
2022/03/11 316 316 306 312 86,000
2022/03/10 318 324 315 317 97,700
2022/03/09 315 322 310 312 141,100
2022/03/08 318 327 311 315 153,400
2022/03/07 330 334 318 322 249,400
2022/03/04 362 362 341 345 170,500
2022/03/03 363 374 360 360 299,300
2022/03/02 357 362 354 358 213,000
2022/03/01 352 361 352 361 202,200
2022/02/28 348 352 341 349 200,200
2022/02/25 336 348 335 348 272,700
2022/02/24 335 343 328 333 259,000
2022/02/22 340 350 334 340 195,300
2022/02/21 341 344 332 344 148,600
2022/02/18 331 344 331 343 160,600
2022/02/17 341 345 335 335 177,700
2022/02/16 335 346 335 342 214,700
2022/02/15 325 334 324 332 118,900
2022/02/14 316 328 310 328 186,900
2022/02/10 329 333 327 332 125,700
2022/02/09 325 329 317 329 196,100
2022/02/08 325 328 321 324 120,300
2022/02/07 324 327 314 324 206,000
2022/02/04 316 323 312 320 205,100
2022/02/03 315 317 309 316 164,900
2022/02/02 303 319 303 314 250,700
2022/02/01 306 320 302 305 436,600
2022/01/31 295 318 295 312 496,100
2022/01/28 300 304 283 297 861,300
2022/01/27 315 323 294 305 2,824,700
2022/01/26 273 273 265 268 173,600
2022/01/25 270 272 264 265 179,800
2022/01/24 268 276 265 274 168,600
2022/01/21 267 271 263 270 63,900
2022/01/20 265 273 265 269 139,900
2022/01/19 272 274 263 264 171,500
2022/01/18 273 281 273 275 113,700
2022/01/17 280 283 274 278 85,400
2022/01/14 285 285 273 279 257,600
2022/01/13 291 292 287 288 104,100
2022/01/12 288 300 288 294 263,600
2022/01/11 285 291 282 287 206,700
2022/01/07 296 298 283 291 232,700
2022/01/06 308 308 291 291 403,600
2022/01/05 308 310 306 306 140,600
2022/01/04 318 318 308 312 127,900

このページの先頭へ