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 |
---|---|---|---|---|---|
2023/12/29 | 166 | 171 | 166 | 168 | 62,200 |
2023/12/28 | 160 | 172 | 159 | 169 | 142,200 |
2023/12/27 | 157 | 161 | 157 | 159 | 153,000 |
2023/12/26 | 160 | 160 | 156 | 156 | 122,500 |
2023/12/25 | 164 | 164 | 158 | 160 | 183,400 |
2023/12/22 | 166 | 166 | 165 | 165 | 45,100 |
2023/12/21 | 165 | 166 | 165 | 165 | 32,400 |
2023/12/20 | 167 | 169 | 165 | 165 | 59,300 |
2023/12/19 | 165 | 170 | 164 | 169 | 97,900 |
2023/12/18 | 165 | 166 | 163 | 166 | 66,300 |
2023/12/15 | 165 | 167 | 165 | 165 | 68,000 |
2023/12/14 | 168 | 168 | 165 | 165 | 48,700 |
2023/12/13 | 166 | 167 | 165 | 166 | 50,500 |
2023/12/12 | 169 | 169 | 166 | 166 | 158,900 |
2023/12/11 | 170 | 171 | 168 | 169 | 70,700 |
2023/12/08 | 172 | 173 | 169 | 170 | 56,200 |
2023/12/07 | 171 | 175 | 171 | 174 | 102,500 |
2023/12/06 | 170 | 172 | 169 | 170 | 81,700 |
2023/12/05 | 173 | 173 | 167 | 169 | 167,600 |
2023/12/04 | 177 | 177 | 172 | 173 | 138,400 |
2023/12/01 | 182 | 182 | 176 | 178 | 141,000 |
2023/11/30 | 183 | 183 | 181 | 182 | 31,500 |
2023/11/29 | 181 | 183 | 181 | 183 | 101,700 |
2023/11/28 | 182 | 182 | 180 | 180 | 40,200 |
2023/11/27 | 182 | 184 | 180 | 182 | 54,700 |
2023/11/24 | 183 | 183 | 181 | 182 | 44,300 |
2023/11/22 | 184 | 184 | 181 | 182 | 44,700 |
2023/11/21 | 183 | 184 | 182 | 184 | 24,400 |
2023/11/20 | 182 | 184 | 182 | 183 | 51,900 |
2023/11/17 | 182 | 183 | 181 | 182 | 70,100 |
2023/11/16 | 185 | 185 | 182 | 184 | 55,300 |
2023/11/15 | 182 | 186 | 182 | 185 | 63,000 |
2023/11/14 | 185 | 186 | 181 | 184 | 113,100 |
2023/11/13 | 194 | 195 | 184 | 185 | 287,300 |
2023/11/10 | 208 | 208 | 202 | 203 | 64,400 |
2023/11/09 | 208 | 209 | 205 | 206 | 30,000 |
2023/11/08 | 210 | 210 | 208 | 209 | 20,400 |
2023/11/07 | 209 | 211 | 209 | 209 | 15,900 |
2023/11/06 | 210 | 212 | 208 | 209 | 37,200 |
2023/11/02 | 213 | 213 | 210 | 211 | 8,400 |
2023/11/01 | 212 | 212 | 209 | 211 | 17,200 |
2023/10/31 | 210 | 211 | 208 | 211 | 22,200 |
2023/10/30 | 214 | 215 | 208 | 208 | 79,900 |
2023/10/27 | 217 | 217 | 214 | 214 | 15,900 |
2023/10/26 | 215 | 217 | 214 | 215 | 14,500 |
2023/10/25 | 217 | 218 | 216 | 218 | 38,700 |
2023/10/24 | 216 | 220 | 214 | 218 | 53,900 |
2023/10/23 | 215 | 217 | 213 | 215 | 28,000 |
2023/10/20 | 218 | 218 | 213 | 218 | 19,600 |
2023/10/19 | 215 | 218 | 214 | 217 | 21,000 |
2023/10/18 | 214 | 216 | 213 | 215 | 18,100 |
2023/10/17 | 216 | 218 | 214 | 214 | 31,100 |
2023/10/16 | 217 | 218 | 215 | 215 | 23,300 |
2023/10/13 | 219 | 220 | 217 | 217 | 30,600 |
2023/10/12 | 219 | 221 | 218 | 219 | 22,900 |
2023/10/11 | 221 | 223 | 220 | 222 | 10,700 |
2023/10/10 | 219 | 223 | 219 | 221 | 30,600 |
2023/10/06 | 214 | 218 | 214 | 218 | 13,400 |
2023/10/05 | 215 | 218 | 213 | 214 | 48,800 |
2023/10/04 | 217 | 218 | 212 | 212 | 89,000 |
2023/10/03 | 224 | 224 | 218 | 219 | 62,100 |
2023/10/02 | 227 | 227 | 223 | 224 | 18,600 |
2023/09/29 | 228 | 229 | 224 | 228 | 61,400 |
2023/09/28 | 228 | 228 | 225 | 228 | 30,900 |
2023/09/27 | 227 | 227 | 224 | 227 | 25,900 |
2023/09/26 | 225 | 227 | 223 | 226 | 29,100 |
2023/09/25 | 221 | 225 | 221 | 224 | 66,300 |
2023/09/22 | 219 | 223 | 219 | 220 | 65,800 |
2023/09/21 | 221 | 221 | 219 | 221 | 48,100 |
2023/09/20 | 222 | 222 | 218 | 220 | 73,000 |
2023/09/19 | 224 | 224 | 220 | 222 | 77,900 |
2023/09/15 | 222 | 224 | 220 | 224 | 43,600 |
2023/09/14 | 223 | 223 | 218 | 222 | 140,500 |
2023/09/13 | 225 | 225 | 223 | 223 | 65,800 |
2023/09/12 | 225 | 226 | 223 | 225 | 64,700 |
2023/09/11 | 234 | 234 | 224 | 224 | 173,500 |
2023/09/08 | 239 | 245 | 232 | 232 | 143,800 |
2023/09/07 | 233 | 235 | 232 | 234 | 61,900 |
2023/09/06 | 234 | 235 | 232 | 233 | 80,700 |
2023/09/05 | 235 | 235 | 232 | 233 | 55,800 |
2023/09/04 | 235 | 236 | 234 | 235 | 33,800 |
2023/09/01 | 238 | 241 | 234 | 235 | 77,500 |
2023/08/31 | 237 | 240 | 236 | 239 | 31,000 |
2023/08/30 | 237 | 237 | 236 | 237 | 44,400 |
2023/08/29 | 240 | 242 | 237 | 237 | 100,700 |
2023/08/28 | 241 | 243 | 240 | 241 | 38,500 |
2023/08/25 | 240 | 244 | 239 | 241 | 49,000 |
2023/08/24 | 244 | 246 | 239 | 240 | 72,300 |
2023/08/23 | 242 | 244 | 240 | 243 | 31,800 |
2023/08/22 | 243 | 244 | 237 | 242 | 77,400 |
2023/08/21 | 240 | 250 | 240 | 243 | 86,300 |
2023/08/18 | 245 | 255 | 240 | 248 | 223,300 |
2023/08/17 | 237 | 245 | 222 | 245 | 716,100 |
2023/08/16 | 284 | 293 | 282 | 285 | 288,900 |
2023/08/15 | 277 | 280 | 274 | 280 | 47,800 |
2023/08/14 | 275 | 277 | 274 | 277 | 122,700 |
2023/08/10 | 275 | 277 | 275 | 275 | 8,300 |
2023/08/09 | 277 | 277 | 275 | 276 | 8,300 |
2023/08/08 | 278 | 278 | 276 | 277 | 9,400 |
2023/08/07 | 273 | 277 | 271 | 276 | 23,800 |
2023/08/04 | 272 | 275 | 272 | 275 | 11,000 |
2023/08/03 | 276 | 276 | 270 | 271 | 56,600 |
2023/08/02 | 280 | 280 | 276 | 277 | 26,400 |
2023/08/01 | 280 | 281 | 278 | 280 | 40,200 |
2023/07/31 | 285 | 285 | 281 | 281 | 96,600 |
2023/07/28 | 283 | 285 | 280 | 284 | 26,300 |
2023/07/27 | 282 | 284 | 282 | 283 | 16,400 |
2023/07/26 | 282 | 283 | 282 | 283 | 14,300 |
2023/07/25 | 285 | 286 | 284 | 285 | 6,700 |
2023/07/24 | 285 | 288 | 281 | 284 | 34,200 |
2023/07/21 | 286 | 289 | 282 | 287 | 27,900 |
2023/07/20 | 282 | 287 | 281 | 286 | 56,000 |
2023/07/19 | 286 | 286 | 282 | 283 | 25,000 |
2023/07/18 | 281 | 287 | 281 | 286 | 59,400 |
2023/07/14 | 286 | 287 | 280 | 282 | 28,900 |
2023/07/13 | 284 | 284 | 279 | 283 | 53,700 |
2023/07/12 | 288 | 288 | 283 | 284 | 31,500 |
2023/07/11 | 286 | 289 | 285 | 287 | 34,200 |
2023/07/10 | 286 | 290 | 285 | 285 | 45,900 |
2023/07/07 | 285 | 289 | 284 | 288 | 54,500 |
2023/07/06 | 292 | 292 | 286 | 287 | 58,000 |
2023/07/05 | 296 | 298 | 293 | 293 | 30,500 |
2023/07/04 | 297 | 298 | 291 | 296 | 94,200 |
2023/07/03 | 302 | 303 | 297 | 297 | 57,200 |
2023/06/30 | 303 | 305 | 300 | 300 | 44,200 |
2023/06/29 | 303 | 310 | 301 | 305 | 58,100 |
2023/06/28 | 305 | 309 | 304 | 305 | 59,100 |
2023/06/27 | 301 | 307 | 296 | 307 | 98,900 |
2023/06/26 | 301 | 303 | 300 | 302 | 156,000 |
2023/06/23 | 309 | 313 | 301 | 303 | 132,200 |
2023/06/22 | 314 | 314 | 304 | 304 | 163,000 |
2023/06/21 | 300 | 315 | 300 | 315 | 233,500 |
2023/06/20 | 296 | 305 | 294 | 300 | 144,900 |
2023/06/19 | 289 | 296 | 287 | 294 | 104,400 |
2023/06/16 | 284 | 289 | 284 | 288 | 36,300 |
2023/06/15 | 290 | 290 | 280 | 285 | 67,400 |
2023/06/14 | 294 | 294 | 289 | 289 | 84,000 |
2023/06/13 | 282 | 294 | 281 | 291 | 175,800 |
2023/06/12 | 276 | 283 | 276 | 280 | 101,100 |
2023/06/09 | 282 | 282 | 277 | 278 | 57,400 |
2023/06/08 | 282 | 283 | 280 | 280 | 37,500 |
2023/06/07 | 283 | 283 | 277 | 281 | 63,200 |
2023/06/06 | 279 | 282 | 279 | 279 | 58,600 |
2023/06/05 | 280 | 283 | 276 | 283 | 106,900 |
2023/06/02 | 276 | 282 | 276 | 279 | 66,800 |
2023/06/01 | 273 | 280 | 273 | 276 | 64,000 |
2023/05/31 | 277 | 277 | 275 | 275 | 41,300 |
2023/05/30 | 276 | 278 | 274 | 277 | 60,600 |
2023/05/29 | 281 | 281 | 275 | 277 | 57,800 |
2023/05/26 | 278 | 280 | 277 | 278 | 44,500 |
2023/05/25 | 275 | 279 | 275 | 279 | 106,700 |
2023/05/24 | 274 | 279 | 274 | 278 | 41,300 |
2023/05/23 | 281 | 281 | 275 | 276 | 72,900 |
2023/05/22 | 279 | 280 | 276 | 280 | 46,800 |
2023/05/19 | 279 | 281 | 276 | 276 | 70,400 |
2023/05/18 | 280 | 281 | 276 | 281 | 75,700 |
2023/05/17 | 274 | 279 | 274 | 276 | 102,700 |
2023/05/16 | 273 | 279 | 273 | 278 | 50,700 |
2023/05/15 | 264 | 275 | 264 | 275 | 90,500 |
2023/05/12 | 264 | 278 | 264 | 275 | 152,600 |
2023/05/11 | 282 | 283 | 276 | 280 | 62,500 |
2023/05/10 | 279 | 282 | 279 | 282 | 57,800 |
2023/05/09 | 282 | 284 | 280 | 280 | 86,900 |
2023/05/08 | 281 | 287 | 281 | 282 | 73,400 |
2023/05/02 | 283 | 283 | 276 | 281 | 41,000 |
2023/05/01 | 274 | 283 | 274 | 283 | 88,500 |
2023/04/28 | 265 | 275 | 265 | 275 | 77,700 |
2023/04/27 | 268 | 270 | 265 | 267 | 54,900 |
2023/04/26 | 273 | 274 | 270 | 271 | 41,100 |
2023/04/25 | 270 | 275 | 270 | 273 | 34,100 |
2023/04/24 | 275 | 278 | 274 | 275 | 35,000 |
2023/04/21 | 278 | 278 | 273 | 276 | 42,600 |
2023/04/20 | 277 | 280 | 276 | 278 | 19,600 |
2023/04/19 | 276 | 282 | 276 | 279 | 49,500 |
2023/04/18 | 276 | 280 | 275 | 276 | 77,300 |
2023/04/17 | 278 | 280 | 276 | 276 | 40,600 |
2023/04/14 | 281 | 282 | 276 | 278 | 102,300 |
2023/04/13 | 271 | 284 | 270 | 280 | 156,400 |
2023/04/12 | 271 | 272 | 268 | 268 | 43,200 |
2023/04/11 | 270 | 273 | 265 | 269 | 133,900 |
2023/04/10 | 259 | 271 | 259 | 271 | 84,800 |
2023/04/07 | 259 | 261 | 258 | 259 | 34,900 |
2023/04/06 | 260 | 260 | 255 | 257 | 42,900 |
2023/04/05 | 254 | 260 | 254 | 260 | 70,600 |
2023/04/04 | 252 | 257 | 250 | 254 | 88,400 |
2023/04/03 | 251 | 254 | 251 | 252 | 25,100 |
2023/03/31 | 254 | 254 | 251 | 253 | 20,500 |
2023/03/30 | 252 | 255 | 251 | 254 | 30,300 |
2023/03/29 | 250 | 255 | 250 | 255 | 33,600 |
2023/03/28 | 250 | 252 | 250 | 251 | 9,600 |
2023/03/27 | 249 | 252 | 249 | 251 | 22,500 |
2023/03/24 | 249 | 250 | 249 | 249 | 8,000 |
2023/03/23 | 248 | 251 | 247 | 249 | 34,200 |
2023/03/22 | 248 | 251 | 248 | 249 | 46,600 |
2023/03/20 | 252 | 253 | 248 | 248 | 45,100 |
2023/03/17 | 254 | 254 | 249 | 249 | 47,600 |
2023/03/16 | 251 | 252 | 246 | 252 | 84,100 |
2023/03/15 | 253 | 254 | 251 | 252 | 29,300 |
2023/03/14 | 256 | 256 | 251 | 251 | 57,800 |
2023/03/13 | 255 | 256 | 253 | 256 | 69,500 |
2023/03/10 | 261 | 261 | 255 | 255 | 53,900 |
2023/03/09 | 258 | 259 | 256 | 258 | 40,400 |
2023/03/08 | 260 | 260 | 256 | 259 | 39,600 |
2023/03/07 | 257 | 260 | 256 | 260 | 51,300 |
2023/03/06 | 258 | 258 | 255 | 255 | 51,800 |
2023/03/03 | 258 | 258 | 253 | 258 | 68,700 |
2023/03/02 | 259 | 259 | 254 | 258 | 92,600 |
2023/03/01 | 259 | 259 | 256 | 259 | 33,400 |
2023/02/28 | 259 | 259 | 256 | 257 | 31,000 |
2023/02/27 | 257 | 258 | 255 | 258 | 25,200 |
2023/02/24 | 256 | 258 | 254 | 258 | 65,600 |
2023/02/22 | 260 | 260 | 255 | 256 | 92,200 |
2023/02/21 | 256 | 263 | 256 | 260 | 59,400 |
2023/02/20 | 255 | 260 | 255 | 257 | 35,400 |
2023/02/17 | 253 | 258 | 253 | 256 | 39,600 |
2023/02/16 | 254 | 258 | 252 | 255 | 44,300 |
2023/02/15 | 255 | 255 | 251 | 252 | 41,500 |
2023/02/14 | 252 | 256 | 251 | 256 | 67,200 |
2023/02/13 | 255 | 257 | 251 | 252 | 75,100 |
2023/02/10 | 259 | 259 | 255 | 256 | 63,800 |
2023/02/09 | 255 | 259 | 255 | 258 | 25,000 |
2023/02/08 | 257 | 259 | 256 | 257 | 33,100 |
2023/02/07 | 255 | 258 | 255 | 256 | 31,000 |
2023/02/06 | 264 | 264 | 255 | 255 | 138,700 |
2023/02/03 | 273 | 274 | 261 | 263 | 110,700 |
2023/02/02 | 252 | 274 | 251 | 270 | 304,600 |
2023/02/01 | 282 | 287 | 281 | 284 | 30,400 |
2023/01/31 | 278 | 280 | 278 | 280 | 22,900 |
2023/01/30 | 286 | 288 | 279 | 279 | 77,800 |
2023/01/27 | 289 | 291 | 286 | 286 | 37,400 |
2023/01/26 | 289 | 291 | 288 | 290 | 19,700 |
2023/01/25 | 286 | 290 | 286 | 289 | 25,800 |
2023/01/24 | 289 | 290 | 286 | 288 | 50,200 |
2023/01/23 | 283 | 288 | 283 | 288 | 54,700 |
2023/01/20 | 280 | 283 | 279 | 283 | 20,900 |
2023/01/19 | 279 | 280 | 278 | 279 | 18,300 |
2023/01/18 | 275 | 282 | 275 | 279 | 55,300 |
2023/01/17 | 276 | 277 | 274 | 274 | 29,700 |
2023/01/16 | 272 | 275 | 272 | 274 | 25,400 |
2023/01/13 | 275 | 277 | 273 | 275 | 44,300 |
2023/01/12 | 279 | 280 | 275 | 277 | 28,100 |
2023/01/11 | 278 | 281 | 277 | 277 | 20,900 |
2023/01/10 | 277 | 280 | 273 | 279 | 48,500 |
2023/01/06 | 273 | 278 | 273 | 278 | 29,200 |
2023/01/05 | 274 | 281 | 273 | 277 | 49,300 |
2023/01/04 | 276 | 278 | 273 | 275 | 52,500 |