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 |
|---|---|---|---|---|---|
| 2024/12/30 | 116 | 120 | 116 | 119 | 33,500 |
| 2024/12/27 | 114 | 122 | 114 | 117 | 143,000 |
| 2024/12/26 | 112 | 115 | 111 | 111 | 229,900 |
| 2024/12/25 | 116 | 117 | 114 | 114 | 152,700 |
| 2024/12/24 | 118 | 118 | 116 | 116 | 102,400 |
| 2024/12/23 | 120 | 121 | 116 | 119 | 159,000 |
| 2024/12/20 | 122 | 123 | 121 | 122 | 53,200 |
| 2024/12/19 | 124 | 124 | 121 | 122 | 29,300 |
| 2024/12/18 | 122 | 124 | 122 | 124 | 39,400 |
| 2024/12/17 | 123 | 124 | 122 | 122 | 57,800 |
| 2024/12/16 | 126 | 127 | 124 | 124 | 30,500 |
| 2024/12/13 | 128 | 128 | 125 | 127 | 41,400 |
| 2024/12/12 | 129 | 129 | 127 | 128 | 29,600 |
| 2024/12/11 | 130 | 130 | 128 | 129 | 28,300 |
| 2024/12/10 | 129 | 130 | 129 | 130 | 12,700 |
| 2024/12/09 | 130 | 131 | 129 | 130 | 32,100 |
| 2024/12/06 | 130 | 131 | 128 | 131 | 34,900 |
| 2024/12/05 | 131 | 132 | 130 | 131 | 18,100 |
| 2024/12/04 | 132 | 132 | 131 | 131 | 10,800 |
| 2024/12/03 | 132 | 133 | 131 | 132 | 19,000 |
| 2024/12/02 | 132 | 134 | 132 | 133 | 19,800 |
| 2024/11/29 | 134 | 136 | 133 | 134 | 11,900 |
| 2024/11/28 | 136 | 138 | 135 | 136 | 12,700 |
| 2024/11/27 | 136 | 138 | 134 | 138 | 18,100 |
| 2024/11/26 | 138 | 138 | 133 | 137 | 41,000 |
| 2024/11/25 | 138 | 138 | 136 | 138 | 13,900 |
| 2024/11/22 | 135 | 139 | 134 | 138 | 62,300 |
| 2024/11/21 | 133 | 136 | 133 | 135 | 75,400 |
| 2024/11/20 | 131 | 133 | 130 | 133 | 32,400 |
| 2024/11/19 | 130 | 132 | 129 | 132 | 20,100 |
| 2024/11/18 | 129 | 131 | 128 | 130 | 16,600 |
| 2024/11/15 | 131 | 131 | 130 | 130 | 37,800 |
| 2024/11/14 | 135 | 139 | 129 | 131 | 99,600 |
| 2024/11/13 | 130 | 131 | 128 | 130 | 46,300 |
| 2024/11/12 | 130 | 131 | 129 | 130 | 50,700 |
| 2024/11/11 | 130 | 132 | 130 | 130 | 33,400 |
| 2024/11/08 | 130 | 132 | 128 | 130 | 59,500 |
| 2024/11/07 | 135 | 135 | 130 | 131 | 93,700 |
| 2024/11/06 | 137 | 137 | 129 | 133 | 129,600 |
| 2024/11/05 | 139 | 139 | 137 | 137 | 5,300 |
| 2024/11/01 | 138 | 138 | 137 | 138 | 20,100 |
| 2024/10/31 | 139 | 139 | 137 | 139 | 9,900 |
| 2024/10/30 | 139 | 140 | 137 | 137 | 11,200 |
| 2024/10/29 | 139 | 139 | 138 | 139 | 10,300 |
| 2024/10/28 | 138 | 140 | 138 | 139 | 6,700 |
| 2024/10/25 | 139 | 140 | 136 | 139 | 20,900 |
| 2024/10/24 | 140 | 141 | 136 | 141 | 55,700 |
| 2024/10/23 | 143 | 143 | 138 | 140 | 62,400 |
| 2024/10/22 | 139 | 147 | 139 | 145 | 158,800 |
| 2024/10/21 | 138 | 141 | 138 | 139 | 40,000 |
| 2024/10/18 | 138 | 139 | 137 | 138 | 9,500 |
| 2024/10/17 | 138 | 139 | 136 | 138 | 13,000 |
| 2024/10/16 | 138 | 139 | 137 | 139 | 13,400 |
| 2024/10/15 | 139 | 140 | 138 | 139 | 11,900 |
| 2024/10/11 | 140 | 141 | 138 | 139 | 21,800 |
| 2024/10/10 | 137 | 142 | 137 | 140 | 66,800 |
| 2024/10/09 | 138 | 139 | 138 | 138 | 18,000 |
| 2024/10/08 | 138 | 140 | 138 | 138 | 21,000 |
| 2024/10/07 | 138 | 139 | 138 | 138 | 16,100 |
| 2024/10/04 | 138 | 140 | 137 | 137 | 30,000 |
| 2024/10/03 | 139 | 140 | 137 | 139 | 20,000 |
| 2024/10/02 | 138 | 140 | 137 | 140 | 23,800 |
| 2024/10/01 | 138 | 140 | 138 | 140 | 11,400 |
| 2024/09/30 | 139 | 139 | 137 | 138 | 15,900 |
| 2024/09/27 | 139 | 141 | 139 | 139 | 31,300 |
| 2024/09/26 | 140 | 140 | 138 | 140 | 24,900 |
| 2024/09/25 | 136 | 140 | 136 | 138 | 13,100 |
| 2024/09/24 | 141 | 141 | 137 | 139 | 32,000 |
| 2024/09/20 | 138 | 144 | 138 | 139 | 76,400 |
| 2024/09/19 | 137 | 139 | 136 | 139 | 23,700 |
| 2024/09/18 | 138 | 140 | 135 | 136 | 33,500 |
| 2024/09/17 | 141 | 141 | 137 | 138 | 15,300 |
| 2024/09/13 | 141 | 141 | 139 | 139 | 7,600 |
| 2024/09/12 | 139 | 140 | 138 | 139 | 13,200 |
| 2024/09/11 | 139 | 140 | 137 | 137 | 12,800 |
| 2024/09/10 | 137 | 139 | 137 | 139 | 30,200 |
| 2024/09/09 | 137 | 138 | 135 | 136 | 20,500 |
| 2024/09/06 | 141 | 141 | 136 | 136 | 42,000 |
| 2024/09/05 | 141 | 142 | 140 | 140 | 9,300 |
| 2024/09/04 | 141 | 142 | 138 | 140 | 66,900 |
| 2024/09/03 | 143 | 144 | 141 | 141 | 45,600 |
| 2024/09/02 | 144 | 144 | 142 | 142 | 15,900 |
| 2024/08/30 | 141 | 142 | 140 | 142 | 22,000 |
| 2024/08/29 | 142 | 143 | 141 | 141 | 16,300 |
| 2024/08/28 | 143 | 143 | 141 | 141 | 29,000 |
| 2024/08/27 | 141 | 144 | 141 | 143 | 18,900 |
| 2024/08/26 | 142 | 143 | 140 | 141 | 40,100 |
| 2024/08/23 | 140 | 142 | 138 | 142 | 67,200 |
| 2024/08/22 | 141 | 141 | 140 | 140 | 37,200 |
| 2024/08/21 | 141 | 142 | 140 | 140 | 31,900 |
| 2024/08/20 | 144 | 144 | 140 | 141 | 47,800 |
| 2024/08/19 | 140 | 142 | 140 | 142 | 99,300 |
| 2024/08/16 | 140 | 146 | 138 | 142 | 486,500 |
| 2024/08/15 | 139 | 161 | 139 | 160 | 344,400 |
| 2024/08/14 | 133 | 139 | 133 | 138 | 170,600 |
| 2024/08/13 | 128 | 133 | 126 | 133 | 30,900 |
| 2024/08/09 | 130 | 134 | 128 | 130 | 45,600 |
| 2024/08/08 | 124 | 129 | 124 | 128 | 50,600 |
| 2024/08/07 | 125 | 132 | 124 | 128 | 148,300 |
| 2024/08/06 | 111 | 123 | 111 | 122 | 456,400 |
| 2024/08/05 | 142 | 144 | 107 | 109 | 350,400 |
| 2024/08/02 | 161 | 177 | 150 | 150 | 889,500 |
| 2024/08/01 | 163 | 170 | 157 | 158 | 210,800 |
| 2024/07/31 | 170 | 173 | 170 | 172 | 25,000 |
| 2024/07/30 | 171 | 173 | 170 | 172 | 27,700 |
| 2024/07/29 | 169 | 172 | 169 | 170 | 27,500 |
| 2024/07/26 | 170 | 170 | 168 | 169 | 13,800 |
| 2024/07/25 | 170 | 172 | 169 | 169 | 53,000 |
| 2024/07/24 | 173 | 173 | 169 | 170 | 49,100 |
| 2024/07/23 | 171 | 173 | 170 | 173 | 39,200 |
| 2024/07/22 | 170 | 182 | 170 | 173 | 201,400 |
| 2024/07/19 | 172 | 172 | 168 | 168 | 21,000 |
| 2024/07/18 | 168 | 172 | 167 | 170 | 46,500 |
| 2024/07/17 | 169 | 170 | 168 | 169 | 34,900 |
| 2024/07/16 | 170 | 170 | 167 | 169 | 29,000 |
| 2024/07/12 | 165 | 169 | 165 | 169 | 32,400 |
| 2024/07/11 | 166 | 168 | 165 | 167 | 31,700 |
| 2024/07/10 | 166 | 169 | 166 | 166 | 17,500 |
| 2024/07/09 | 165 | 170 | 165 | 167 | 46,200 |
| 2024/07/08 | 167 | 168 | 165 | 166 | 56,100 |
| 2024/07/05 | 167 | 168 | 167 | 168 | 22,300 |
| 2024/07/04 | 168 | 168 | 165 | 168 | 47,500 |
| 2024/07/03 | 166 | 168 | 164 | 168 | 48,000 |
| 2024/07/02 | 167 | 167 | 165 | 167 | 20,700 |
| 2024/07/01 | 167 | 167 | 165 | 167 | 33,300 |
| 2024/06/28 | 169 | 169 | 166 | 167 | 54,300 |
| 2024/06/27 | 168 | 170 | 168 | 168 | 94,000 |
| 2024/06/26 | 170 | 172 | 170 | 172 | 47,900 |
| 2024/06/25 | 169 | 172 | 169 | 171 | 41,400 |
| 2024/06/24 | 171 | 173 | 168 | 168 | 114,400 |
| 2024/06/21 | 170 | 172 | 170 | 172 | 52,400 |
| 2024/06/20 | 173 | 174 | 169 | 170 | 57,700 |
| 2024/06/19 | 172 | 172 | 170 | 172 | 38,600 |
| 2024/06/18 | 173 | 173 | 170 | 172 | 22,500 |
| 2024/06/17 | 173 | 173 | 168 | 170 | 102,000 |
| 2024/06/14 | 167 | 168 | 167 | 167 | 33,900 |
| 2024/06/13 | 166 | 168 | 166 | 168 | 48,300 |
| 2024/06/12 | 165 | 168 | 165 | 166 | 29,900 |
| 2024/06/11 | 166 | 167 | 165 | 165 | 34,300 |
| 2024/06/10 | 164 | 166 | 163 | 166 | 14,000 |
| 2024/06/07 | 162 | 164 | 162 | 163 | 15,500 |
| 2024/06/06 | 166 | 167 | 163 | 163 | 36,600 |
| 2024/06/05 | 164 | 166 | 163 | 165 | 22,500 |
| 2024/06/04 | 164 | 166 | 163 | 164 | 26,900 |
| 2024/06/03 | 164 | 164 | 163 | 164 | 11,900 |
| 2024/05/31 | 162 | 164 | 161 | 163 | 18,900 |
| 2024/05/30 | 162 | 164 | 161 | 163 | 15,700 |
| 2024/05/29 | 167 | 167 | 162 | 164 | 22,600 |
| 2024/05/28 | 167 | 167 | 165 | 165 | 12,700 |
| 2024/05/27 | 166 | 166 | 163 | 165 | 12,600 |
| 2024/05/24 | 166 | 166 | 164 | 164 | 11,300 |
| 2024/05/23 | 165 | 167 | 164 | 165 | 11,400 |
| 2024/05/22 | 168 | 168 | 165 | 165 | 27,300 |
| 2024/05/21 | 167 | 169 | 166 | 168 | 49,200 |
| 2024/05/20 | 167 | 169 | 165 | 166 | 53,600 |
| 2024/05/17 | 164 | 167 | 161 | 164 | 49,500 |
| 2024/05/16 | 165 | 166 | 160 | 163 | 125,700 |
| 2024/05/15 | 167 | 168 | 165 | 165 | 30,400 |
| 2024/05/14 | 169 | 169 | 163 | 168 | 57,200 |
| 2024/05/13 | 168 | 169 | 166 | 167 | 69,000 |
| 2024/05/10 | 169 | 171 | 168 | 168 | 57,700 |
| 2024/05/09 | 172 | 172 | 169 | 169 | 26,900 |
| 2024/05/08 | 172 | 172 | 170 | 172 | 27,000 |
| 2024/05/07 | 173 | 173 | 170 | 171 | 26,000 |
| 2024/05/02 | 175 | 175 | 171 | 171 | 47,400 |
| 2024/05/01 | 169 | 174 | 169 | 173 | 20,400 |
| 2024/04/30 | 167 | 173 | 167 | 169 | 45,600 |
| 2024/04/26 | 169 | 170 | 167 | 168 | 12,800 |
| 2024/04/25 | 169 | 171 | 167 | 170 | 20,900 |
| 2024/04/24 | 170 | 174 | 168 | 168 | 75,000 |
| 2024/04/23 | 166 | 169 | 166 | 169 | 38,400 |
| 2024/04/22 | 169 | 169 | 163 | 168 | 95,300 |
| 2024/04/19 | 172 | 173 | 164 | 166 | 115,600 |
| 2024/04/18 | 167 | 171 | 167 | 168 | 29,100 |
| 2024/04/17 | 171 | 173 | 167 | 169 | 140,900 |
| 2024/04/16 | 172 | 173 | 170 | 172 | 57,900 |
| 2024/04/15 | 178 | 178 | 172 | 173 | 67,500 |
| 2024/04/12 | 179 | 180 | 177 | 177 | 32,300 |
| 2024/04/11 | 180 | 182 | 177 | 179 | 103,200 |
| 2024/04/10 | 181 | 183 | 180 | 180 | 59,100 |
| 2024/04/09 | 180 | 181 | 179 | 181 | 79,500 |
| 2024/04/08 | 180 | 183 | 178 | 182 | 105,900 |
| 2024/04/05 | 174 | 189 | 174 | 180 | 377,500 |
| 2024/04/04 | 179 | 179 | 172 | 174 | 217,200 |
| 2024/04/03 | 181 | 195 | 175 | 178 | 648,200 |
| 2024/04/02 | 189 | 189 | 177 | 182 | 653,200 |
| 2024/04/01 | 170 | 212 | 166 | 191 | 5,172,400 |
| 2024/03/29 | 160 | 163 | 160 | 162 | 101,200 |
| 2024/03/28 | 160 | 161 | 159 | 159 | 39,100 |
| 2024/03/27 | 161 | 161 | 158 | 160 | 97,500 |
| 2024/03/26 | 159 | 164 | 159 | 161 | 73,200 |
| 2024/03/25 | 159 | 164 | 158 | 159 | 137,600 |
| 2024/03/22 | 159 | 161 | 158 | 159 | 22,100 |
| 2024/03/21 | 162 | 162 | 158 | 159 | 150,900 |
| 2024/03/19 | 158 | 161 | 157 | 160 | 66,400 |
| 2024/03/18 | 159 | 160 | 157 | 157 | 26,100 |
| 2024/03/15 | 160 | 160 | 158 | 158 | 20,800 |
| 2024/03/14 | 158 | 160 | 156 | 160 | 27,800 |
| 2024/03/13 | 163 | 164 | 158 | 158 | 102,400 |
| 2024/03/12 | 157 | 162 | 156 | 162 | 70,000 |
| 2024/03/11 | 155 | 161 | 155 | 157 | 87,900 |
| 2024/03/08 | 154 | 157 | 154 | 155 | 43,300 |
| 2024/03/07 | 156 | 157 | 154 | 155 | 33,100 |
| 2024/03/06 | 153 | 156 | 152 | 154 | 31,200 |
| 2024/03/05 | 155 | 155 | 153 | 153 | 34,000 |
| 2024/03/04 | 157 | 157 | 155 | 157 | 30,100 |
| 2024/03/01 | 157 | 159 | 157 | 157 | 16,300 |
| 2024/02/29 | 158 | 161 | 157 | 157 | 52,500 |
| 2024/02/28 | 159 | 161 | 158 | 159 | 33,100 |
| 2024/02/27 | 157 | 159 | 155 | 159 | 31,600 |
| 2024/02/26 | 154 | 160 | 154 | 157 | 102,600 |
| 2024/02/22 | 152 | 155 | 151 | 153 | 29,000 |
| 2024/02/21 | 154 | 154 | 150 | 152 | 33,000 |
| 2024/02/20 | 157 | 157 | 153 | 156 | 31,500 |
| 2024/02/19 | 148 | 157 | 148 | 153 | 110,900 |
| 2024/02/16 | 142 | 150 | 142 | 148 | 105,700 |
| 2024/02/15 | 153 | 153 | 139 | 142 | 215,600 |
| 2024/02/14 | 158 | 158 | 153 | 154 | 160,500 |
| 2024/02/13 | 158 | 160 | 158 | 159 | 68,200 |
| 2024/02/09 | 161 | 161 | 158 | 159 | 81,000 |
| 2024/02/08 | 164 | 164 | 160 | 162 | 97,000 |
| 2024/02/07 | 164 | 165 | 164 | 164 | 10,400 |
| 2024/02/06 | 166 | 166 | 164 | 164 | 12,300 |
| 2024/02/05 | 165 | 167 | 165 | 166 | 25,400 |
| 2024/02/02 | 166 | 166 | 165 | 166 | 24,900 |
| 2024/02/01 | 167 | 168 | 165 | 165 | 19,300 |
| 2024/01/31 | 166 | 169 | 165 | 167 | 47,400 |
| 2024/01/30 | 166 | 168 | 166 | 168 | 23,600 |
| 2024/01/29 | 168 | 168 | 166 | 167 | 57,600 |
| 2024/01/26 | 168 | 168 | 166 | 167 | 24,800 |
| 2024/01/25 | 169 | 170 | 167 | 168 | 52,700 |
| 2024/01/24 | 165 | 168 | 164 | 168 | 35,000 |
| 2024/01/23 | 163 | 165 | 162 | 165 | 19,900 |
| 2024/01/22 | 162 | 164 | 161 | 163 | 102,400 |
| 2024/01/19 | 167 | 167 | 163 | 163 | 34,900 |
| 2024/01/18 | 165 | 168 | 164 | 166 | 31,500 |
| 2024/01/17 | 171 | 171 | 166 | 166 | 68,000 |
| 2024/01/16 | 169 | 172 | 167 | 169 | 80,800 |
| 2024/01/15 | 171 | 172 | 168 | 169 | 41,300 |
| 2024/01/12 | 174 | 174 | 170 | 170 | 52,200 |
| 2024/01/11 | 173 | 173 | 172 | 173 | 36,100 |
| 2024/01/10 | 172 | 175 | 171 | 172 | 111,900 |
| 2024/01/09 | 172 | 172 | 170 | 172 | 70,800 |
| 2024/01/05 | 175 | 175 | 169 | 171 | 76,900 |
| 2024/01/04 | 167 | 175 | 163 | 172 | 96,800 |