NANO MRNA(4571)の株価時系列情報
NANO MRNA(4571)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 |
---|---|---|---|---|---|
2024/04/24 | 179 | 181 | 178 | 178 | 145,200 |
2024/04/23 | 175 | 182 | 175 | 179 | 241,000 |
2024/04/22 | 176 | 180 | 174 | 180 | 193,600 |
2024/04/19 | 177 | 178 | 172 | 174 | 531,900 |
2024/04/18 | 175 | 181 | 175 | 179 | 166,800 |
2024/04/17 | 179 | 179 | 175 | 176 | 316,300 |
2024/04/16 | 181 | 182 | 177 | 178 | 545,100 |
2024/04/15 | 180 | 186 | 180 | 185 | 397,600 |
2024/04/12 | 186 | 187 | 180 | 180 | 371,700 |
2024/04/11 | 186 | 189 | 183 | 185 | 447,000 |
2024/04/10 | 193 | 197 | 188 | 188 | 567,700 |
2024/04/09 | 195 | 196 | 191 | 193 | 539,400 |
2024/04/08 | 195 | 202 | 193 | 194 | 883,400 |
2024/04/05 | 212 | 214 | 194 | 197 | 2,030,700 |
2024/04/04 | 207 | 226 | 196 | 206 | 8,786,100 |
2024/04/03 | 179 | 229 | 176 | 229 | 5,991,000 |
2024/04/02 | 181 | 181 | 179 | 179 | 175,500 |
2024/04/01 | 183 | 183 | 180 | 182 | 166,900 |
2024/03/29 | 179 | 187 | 179 | 185 | 296,100 |
2024/03/28 | 180 | 183 | 179 | 180 | 105,500 |
2024/03/27 | 180 | 185 | 178 | 181 | 203,200 |
2024/03/26 | 180 | 181 | 178 | 178 | 130,100 |
2024/03/25 | 178 | 183 | 178 | 180 | 191,300 |
2024/03/22 | 178 | 181 | 178 | 178 | 159,300 |
2024/03/21 | 179 | 181 | 179 | 179 | 107,500 |
2024/03/19 | 180 | 181 | 178 | 180 | 148,200 |
2024/03/18 | 174 | 180 | 174 | 180 | 476,700 |
2024/03/15 | 175 | 176 | 173 | 174 | 267,700 |
2024/03/14 | 178 | 179 | 175 | 175 | 324,500 |
2024/03/13 | 179 | 182 | 177 | 178 | 194,000 |
2024/03/12 | 179 | 182 | 176 | 181 | 204,300 |
2024/03/11 | 181 | 182 | 178 | 181 | 239,700 |
2024/03/08 | 179 | 183 | 178 | 182 | 272,800 |
2024/03/07 | 183 | 187 | 181 | 181 | 207,700 |
2024/03/06 | 181 | 185 | 180 | 185 | 240,000 |
2024/03/05 | 181 | 183 | 179 | 181 | 212,400 |
2024/03/04 | 182 | 184 | 180 | 182 | 172,700 |
2024/03/01 | 184 | 186 | 180 | 182 | 244,900 |
2024/02/29 | 187 | 187 | 182 | 183 | 247,100 |
2024/02/28 | 191 | 193 | 186 | 188 | 271,500 |
2024/02/27 | 185 | 192 | 185 | 192 | 361,100 |
2024/02/26 | 178 | 187 | 177 | 185 | 435,400 |
2024/02/22 | 183 | 183 | 175 | 176 | 266,700 |
2024/02/21 | 182 | 182 | 179 | 182 | 121,700 |
2024/02/20 | 179 | 184 | 178 | 181 | 326,800 |
2024/02/19 | 173 | 180 | 172 | 178 | 337,700 |
2024/02/16 | 170 | 177 | 169 | 175 | 362,900 |
2024/02/15 | 177 | 177 | 169 | 172 | 582,400 |
2024/02/14 | 179 | 180 | 175 | 177 | 306,000 |
2024/02/13 | 180 | 182 | 178 | 181 | 301,100 |
2024/02/09 | 179 | 182 | 179 | 180 | 126,100 |
2024/02/08 | 181 | 182 | 179 | 179 | 234,300 |
2024/02/07 | 181 | 182 | 178 | 181 | 279,000 |
2024/02/06 | 182 | 183 | 180 | 181 | 191,500 |
2024/02/05 | 180 | 183 | 179 | 183 | 193,400 |
2024/02/02 | 180 | 183 | 179 | 181 | 171,300 |
2024/02/01 | 183 | 184 | 180 | 180 | 385,600 |
2024/01/31 | 186 | 187 | 183 | 185 | 203,500 |
2024/01/30 | 188 | 189 | 185 | 188 | 199,700 |
2024/01/29 | 190 | 191 | 187 | 187 | 165,600 |
2024/01/26 | 189 | 195 | 189 | 191 | 278,600 |
2024/01/25 | 188 | 191 | 186 | 191 | 272,200 |
2024/01/24 | 188 | 190 | 187 | 188 | 168,300 |
2024/01/23 | 186 | 191 | 186 | 187 | 324,900 |
2024/01/22 | 185 | 187 | 184 | 186 | 189,300 |
2024/01/19 | 182 | 186 | 182 | 184 | 224,300 |
2024/01/18 | 182 | 185 | 181 | 181 | 243,500 |
2024/01/17 | 188 | 188 | 182 | 182 | 368,500 |
2024/01/16 | 188 | 193 | 188 | 188 | 313,900 |
2024/01/15 | 186 | 190 | 186 | 189 | 210,100 |
2024/01/12 | 188 | 188 | 185 | 186 | 271,400 |
2024/01/11 | 193 | 193 | 187 | 188 | 401,000 |
2024/01/10 | 192 | 193 | 190 | 191 | 169,500 |
2024/01/09 | 191 | 194 | 189 | 191 | 215,800 |
2024/01/05 | 194 | 194 | 188 | 191 | 330,500 |
2024/01/04 | 190 | 196 | 186 | 194 | 484,400 |
2023/12/29 | 190 | 191 | 186 | 190 | 246,200 |
2023/12/28 | 187 | 192 | 182 | 190 | 336,000 |
2023/12/27 | 181 | 188 | 180 | 183 | 729,600 |
2023/12/26 | 183 | 187 | 179 | 181 | 654,800 |
2023/12/25 | 186 | 190 | 184 | 184 | 602,000 |
2023/12/22 | 188 | 192 | 186 | 186 | 254,800 |
2023/12/21 | 190 | 190 | 186 | 186 | 336,900 |
2023/12/20 | 195 | 197 | 191 | 191 | 463,000 |
2023/12/19 | 193 | 196 | 190 | 196 | 448,900 |
2023/12/18 | 192 | 194 | 188 | 190 | 645,400 |
2023/12/15 | 193 | 198 | 190 | 195 | 508,100 |
2023/12/14 | 198 | 201 | 192 | 194 | 362,500 |
2023/12/13 | 196 | 201 | 193 | 197 | 351,800 |
2023/12/12 | 200 | 205 | 195 | 196 | 522,300 |
2023/12/11 | 195 | 204 | 195 | 203 | 448,400 |
2023/12/08 | 199 | 201 | 194 | 195 | 532,400 |
2023/12/07 | 203 | 208 | 198 | 199 | 623,300 |
2023/12/06 | 212 | 215 | 205 | 207 | 706,500 |
2023/12/05 | 216 | 223 | 212 | 214 | 433,000 |
2023/12/04 | 215 | 221 | 212 | 217 | 439,300 |
2023/12/01 | 229 | 230 | 217 | 218 | 1,036,400 |
2023/11/30 | 231 | 235 | 224 | 229 | 604,300 |
2023/11/29 | 233 | 242 | 230 | 232 | 822,100 |
2023/11/28 | 237 | 245 | 233 | 234 | 1,104,600 |
2023/11/27 | 253 | 255 | 235 | 235 | 2,312,900 |
2023/11/24 | 241 | 259 | 237 | 259 | 2,487,900 |
2023/11/22 | 234 | 247 | 231 | 240 | 2,421,300 |
2023/11/21 | 228 | 240 | 224 | 235 | 2,077,400 |
2023/11/20 | 208 | 229 | 208 | 228 | 2,068,200 |
2023/11/17 | 211 | 222 | 204 | 213 | 2,033,400 |
2023/11/16 | 209 | 220 | 208 | 212 | 1,444,300 |
2023/11/15 | 216 | 218 | 203 | 214 | 3,242,300 |
2023/11/14 | 191 | 223 | 187 | 215 | 8,215,200 |
2023/11/13 | 182 | 192 | 182 | 189 | 309,800 |
2023/11/10 | 185 | 185 | 179 | 182 | 237,300 |
2023/11/09 | 189 | 189 | 185 | 185 | 201,000 |
2023/11/08 | 189 | 195 | 189 | 190 | 503,100 |
2023/11/07 | 186 | 190 | 182 | 188 | 223,800 |
2023/11/06 | 184 | 189 | 184 | 186 | 325,300 |
2023/11/02 | 177 | 184 | 177 | 184 | 319,300 |
2023/11/01 | 178 | 180 | 176 | 176 | 156,000 |
2023/10/31 | 177 | 179 | 173 | 178 | 272,700 |
2023/10/30 | 173 | 177 | 173 | 176 | 156,100 |
2023/10/27 | 175 | 178 | 173 | 176 | 157,900 |
2023/10/26 | 171 | 177 | 171 | 173 | 334,800 |
2023/10/25 | 176 | 181 | 175 | 176 | 269,600 |
2023/10/24 | 167 | 176 | 163 | 176 | 578,300 |
2023/10/23 | 170 | 173 | 166 | 166 | 469,600 |
2023/10/20 | 175 | 175 | 168 | 171 | 390,000 |
2023/10/19 | 172 | 177 | 172 | 175 | 278,200 |
2023/10/18 | 174 | 175 | 170 | 175 | 223,900 |
2023/10/17 | 172 | 176 | 171 | 173 | 278,400 |
2023/10/16 | 175 | 175 | 171 | 173 | 404,800 |
2023/10/13 | 183 | 184 | 175 | 176 | 493,200 |
2023/10/12 | 189 | 189 | 181 | 184 | 447,000 |
2023/10/11 | 195 | 195 | 188 | 188 | 265,200 |
2023/10/10 | 192 | 197 | 192 | 194 | 281,800 |
2023/10/06 | 186 | 192 | 183 | 192 | 412,200 |
2023/10/05 | 183 | 195 | 183 | 187 | 1,161,600 |
2023/10/04 | 201 | 204 | 194 | 195 | 1,075,400 |
2023/10/03 | 215 | 215 | 203 | 204 | 1,089,700 |
2023/10/02 | 213 | 222 | 209 | 209 | 1,643,700 |
2023/09/29 | 210 | 213 | 206 | 209 | 662,100 |
2023/09/28 | 208 | 215 | 208 | 213 | 535,100 |
2023/09/27 | 210 | 214 | 207 | 210 | 982,600 |
2023/09/26 | 205 | 211 | 200 | 204 | 1,424,700 |
2023/09/25 | 217 | 221 | 206 | 207 | 1,788,900 |
2023/09/22 | 203 | 230 | 195 | 217 | 3,848,100 |
2023/09/21 | 211 | 213 | 197 | 199 | 4,965,800 |
2023/09/20 | 233 | 234 | 232 | 234 | 1,530,100 |
2023/09/19 | 186 | 188 | 183 | 184 | 233,200 |
2023/09/15 | 192 | 192 | 187 | 187 | 161,400 |
2023/09/14 | 186 | 191 | 186 | 191 | 266,200 |
2023/09/13 | 186 | 188 | 185 | 187 | 106,100 |
2023/09/12 | 185 | 187 | 185 | 187 | 112,800 |
2023/09/11 | 186 | 188 | 184 | 184 | 124,800 |
2023/09/08 | 185 | 188 | 185 | 187 | 133,300 |
2023/09/07 | 190 | 190 | 186 | 188 | 146,700 |
2023/09/06 | 191 | 192 | 190 | 190 | 109,200 |
2023/09/05 | 187 | 192 | 187 | 192 | 150,600 |
2023/09/04 | 187 | 190 | 187 | 189 | 132,300 |
2023/09/01 | 187 | 191 | 187 | 189 | 140,000 |
2023/08/31 | 192 | 193 | 188 | 189 | 190,600 |
2023/08/30 | 193 | 195 | 192 | 194 | 109,700 |
2023/08/29 | 189 | 196 | 189 | 194 | 229,300 |
2023/08/28 | 191 | 192 | 189 | 190 | 92,100 |
2023/08/25 | 188 | 191 | 186 | 190 | 159,900 |
2023/08/24 | 189 | 192 | 187 | 191 | 206,900 |
2023/08/23 | 185 | 189 | 185 | 189 | 118,100 |
2023/08/22 | 180 | 186 | 180 | 186 | 172,000 |
2023/08/21 | 179 | 185 | 179 | 182 | 182,900 |
2023/08/18 | 174 | 181 | 173 | 180 | 261,000 |
2023/08/17 | 174 | 178 | 172 | 176 | 458,600 |
2023/08/16 | 183 | 183 | 176 | 178 | 430,600 |
2023/08/15 | 187 | 187 | 181 | 183 | 259,100 |
2023/08/14 | 186 | 186 | 183 | 185 | 216,800 |
2023/08/10 | 186 | 188 | 183 | 188 | 174,100 |
2023/08/09 | 187 | 188 | 184 | 188 | 180,000 |
2023/08/08 | 188 | 189 | 186 | 188 | 116,200 |
2023/08/07 | 182 | 190 | 182 | 190 | 178,400 |
2023/08/04 | 187 | 187 | 183 | 183 | 371,700 |
2023/08/03 | 191 | 195 | 188 | 188 | 311,800 |
2023/08/02 | 195 | 196 | 192 | 192 | 221,700 |
2023/08/01 | 194 | 198 | 194 | 197 | 265,100 |
2023/07/31 | 192 | 195 | 191 | 194 | 239,000 |
2023/07/28 | 191 | 194 | 191 | 191 | 242,300 |
2023/07/27 | 194 | 196 | 191 | 193 | 179,900 |
2023/07/26 | 195 | 196 | 193 | 195 | 156,200 |
2023/07/25 | 199 | 199 | 194 | 194 | 135,900 |
2023/07/24 | 197 | 199 | 195 | 198 | 149,900 |
2023/07/21 | 198 | 199 | 194 | 198 | 139,100 |
2023/07/20 | 194 | 199 | 193 | 196 | 202,500 |
2023/07/19 | 192 | 196 | 192 | 196 | 146,200 |
2023/07/18 | 196 | 196 | 192 | 193 | 173,100 |
2023/07/14 | 191 | 197 | 191 | 196 | 212,200 |
2023/07/13 | 187 | 193 | 187 | 193 | 282,300 |
2023/07/12 | 190 | 191 | 188 | 189 | 244,200 |
2023/07/11 | 194 | 195 | 189 | 190 | 479,700 |
2023/07/10 | 193 | 197 | 193 | 195 | 278,200 |
2023/07/07 | 195 | 197 | 192 | 195 | 243,200 |
2023/07/06 | 197 | 199 | 193 | 195 | 556,000 |
2023/07/05 | 202 | 203 | 199 | 199 | 385,400 |
2023/07/04 | 205 | 205 | 202 | 202 | 247,200 |
2023/07/03 | 205 | 210 | 204 | 206 | 384,600 |