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 |
---|---|---|---|---|---|
2008/12/30 | 11,757 | 11,867 | 11,608 | 11,678 | 760 |
2008/12/29 | 12,366 | 12,366 | 11,797 | 11,946 | 1,285 |
2008/12/26 | 11,977 | 12,425 | 11,797 | 12,166 | 2,037 |
2008/12/25 | 12,864 | 12,864 | 12,067 | 12,495 | 1,955 |
2008/12/24 | 12,765 | 13,762 | 12,176 | 12,994 | 4,973 |
2008/12/22 | 12,067 | 13,463 | 11,768 | 13,383 | 4,169 |
2008/12/19 | 15,058 | 16,455 | 12,466 | 12,715 | 15,722 |
2008/12/18 | 14,460 | 14,460 | 13,861 | 14,460 | 12,223 |
2008/12/17 | 12,466 | 12,466 | 12,466 | 12,466 | 562 |
2008/12/16 | 10,470 | 10,470 | 10,470 | 10,470 | 714 |
2008/12/15 | 9,075 | 9,473 | 9,075 | 9,473 | 2,076 |
2008/12/12 | 8,686 | 8,686 | 8,327 | 8,476 | 976 |
2008/12/11 | 8,875 | 8,875 | 8,277 | 8,666 | 1,490 |
2008/12/10 | 9,045 | 10,042 | 8,776 | 8,825 | 3,297 |
2008/12/09 | 8,247 | 9,045 | 7,838 | 9,045 | 2,801 |
2008/12/08 | 7,220 | 8,078 | 7,220 | 8,048 | 1,175 |
2008/12/05 | 6,732 | 7,380 | 6,732 | 7,220 | 603 |
2008/12/04 | 6,991 | 7,090 | 6,692 | 7,020 | 748 |
2008/12/03 | 7,589 | 7,779 | 7,000 | 7,151 | 1,158 |
2008/12/02 | 7,679 | 7,868 | 7,579 | 7,579 | 541 |
2008/12/01 | 8,127 | 8,127 | 7,889 | 7,978 | 535 |
2008/11/28 | 7,928 | 8,177 | 7,878 | 7,928 | 749 |
2008/11/27 | 8,467 | 8,537 | 7,928 | 8,028 | 1,034 |
2008/11/26 | 8,656 | 8,776 | 8,137 | 8,566 | 948 |
2008/11/25 | 9,683 | 10,281 | 8,926 | 8,926 | 1,957 |
2008/11/21 | 8,646 | 9,842 | 8,018 | 9,284 | 3,899 |
2008/11/20 | 9,972 | 12,086 | 8,576 | 8,845 | 10,277 |
2008/11/19 | 10,092 | 10,092 | 10,092 | 10,092 | 569 |
2008/11/18 | 8,197 | 9,095 | 8,177 | 9,095 | 7,101 |
2008/11/17 | 7,081 | 8,098 | 6,631 | 8,098 | 3,054 |
2008/11/14 | 7,081 | 7,349 | 6,980 | 7,101 | 1,034 |
2008/11/13 | 7,020 | 7,210 | 6,692 | 6,941 | 889 |
2008/11/12 | 7,200 | 7,419 | 7,081 | 7,220 | 986 |
2008/11/11 | 7,240 | 7,479 | 7,180 | 7,300 | 590 |
2008/11/10 | 7,230 | 7,469 | 7,101 | 7,340 | 674 |
2008/11/07 | 7,290 | 7,479 | 6,951 | 7,230 | 1,318 |
2008/11/06 | 7,081 | 7,698 | 7,041 | 7,589 | 1,080 |
2008/11/05 | 8,227 | 8,327 | 7,270 | 7,380 | 2,019 |
2008/11/04 | 6,980 | 7,848 | 6,881 | 7,828 | 1,995 |
2008/10/31 | 5,943 | 7,130 | 5,684 | 6,881 | 2,679 |
2008/10/30 | 6,083 | 6,532 | 5,873 | 6,133 | 1,183 |
2008/10/29 | 5,963 | 6,183 | 5,824 | 6,183 | 1,579 |
2008/10/28 | 5,535 | 5,535 | 4,937 | 5,465 | 1,814 |
2008/10/27 | 5,664 | 5,814 | 5,066 | 5,236 | 2,011 |
2008/10/24 | 6,363 | 6,542 | 6,064 | 6,064 | 2,259 |
2008/10/23 | 7,061 | 7,968 | 7,061 | 7,061 | 2,960 |
2008/10/22 | 8,627 | 9,424 | 7,599 | 8,058 | 4,598 |
2008/10/21 | 8,427 | 8,427 | 8,427 | 8,427 | 2,068 |
2008/10/20 | 7,030 | 7,430 | 6,881 | 7,430 | 2,920 |
2008/10/17 | 5,684 | 6,433 | 5,585 | 6,433 | 3,081 |
2008/10/16 | 4,697 | 6,033 | 4,697 | 5,435 | 4,410 |
2008/10/15 | 4,687 | 5,036 | 4,378 | 5,036 | 2,768 |
2008/10/14 | 4,538 | 4,538 | 4,458 | 4,538 | 2,032 |
2008/10/10 | 4,138 | 4,138 | 4,039 | 4,039 | 1,564 |
2008/10/09 | 4,538 | 4,926 | 4,308 | 4,538 | 1,365 |
2008/10/08 | 4,986 | 5,375 | 4,687 | 4,687 | 2,388 |
2008/10/07 | 5,495 | 6,044 | 5,495 | 5,684 | 1,709 |
2008/10/06 | 7,399 | 7,469 | 6,492 | 6,492 | 1,985 |
2008/10/03 | 7,978 | 8,496 | 7,469 | 7,489 | 1,980 |
2008/10/02 | 7,738 | 8,377 | 7,459 | 8,217 | 1,634 |
2008/10/01 | 8,197 | 8,247 | 7,729 | 7,838 | 900 |
2008/09/30 | 7,729 | 8,277 | 7,729 | 7,968 | 935 |
2008/09/29 | 9,484 | 9,484 | 8,546 | 8,726 | 1,705 |
2008/09/26 | 9,324 | 9,424 | 9,075 | 9,384 | 1,091 |
2008/09/25 | 9,723 | 9,723 | 9,264 | 9,324 | 1,254 |
2008/09/24 | 9,453 | 9,624 | 9,145 | 9,523 | 1,577 |
2008/09/22 | 9,374 | 9,822 | 9,065 | 9,354 | 1,473 |
2008/09/19 | 9,972 | 10,122 | 9,025 | 9,275 | 2,803 |
2008/09/18 | 10,062 | 10,202 | 9,873 | 10,002 | 2,345 |
2008/09/17 | 10,451 | 10,650 | 10,321 | 10,600 | 2,193 |
2008/09/16 | 9,972 | 10,661 | 9,473 | 10,650 | 2,775 |
2008/09/12 | 10,909 | 11,748 | 10,470 | 11,368 | 3,485 |
2008/09/11 | 10,202 | 11,667 | 10,202 | 10,710 | 3,911 |
2008/09/10 | 10,850 | 11,667 | 10,152 | 10,401 | 4,610 |
2008/09/09 | 12,466 | 12,466 | 11,019 | 11,847 | 3,254 |
2008/09/08 | 12,366 | 12,844 | 12,166 | 12,166 | 4,847 |
2008/09/05 | 14,959 | 14,959 | 13,951 | 14,160 | 1,699 |
2008/09/04 | 17,053 | 17,053 | 15,208 | 15,607 | 2,007 |
2008/09/03 | 17,601 | 17,841 | 17,053 | 17,202 | 1,381 |
2008/09/02 | 18,120 | 18,349 | 17,351 | 18,100 | 1,094 |
2008/09/01 | 19,157 | 19,257 | 18,089 | 18,319 | 1,224 |
2008/08/29 | 19,097 | 19,596 | 19,087 | 19,596 | 822 |
2008/08/28 | 18,897 | 19,317 | 18,579 | 19,077 | 637 |
2008/08/27 | 18,827 | 18,937 | 18,150 | 18,698 | 371 |
2008/08/26 | 18,349 | 19,167 | 17,761 | 18,649 | 813 |
2008/08/25 | 17,850 | 18,449 | 17,671 | 18,150 | 517 |
2008/08/22 | 18,040 | 18,449 | 17,562 | 17,651 | 551 |
2008/08/21 | 18,748 | 18,827 | 17,790 | 17,841 | 524 |
2008/08/20 | 18,748 | 18,748 | 18,150 | 18,548 | 279 |
2008/08/19 | 18,917 | 18,928 | 18,409 | 18,548 | 491 |
2008/08/18 | 18,948 | 19,446 | 18,349 | 18,419 | 878 |
2008/08/15 | 19,097 | 19,306 | 17,950 | 18,548 | 322 |
2008/08/14 | 19,546 | 19,546 | 18,598 | 19,297 | 212 |
2008/08/13 | 19,346 | 19,446 | 18,998 | 19,446 | 139 |
2008/08/12 | 19,446 | 19,805 | 19,147 | 19,286 | 253 |
2008/08/11 | 19,387 | 19,934 | 18,948 | 19,237 | 331 |
2008/08/08 | 18,868 | 19,257 | 18,050 | 19,187 | 298 |
2008/08/07 | 19,646 | 19,844 | 18,449 | 18,908 | 398 |
2008/08/06 | 19,745 | 19,985 | 19,456 | 19,705 | 351 |
2008/08/05 | 20,244 | 20,244 | 19,057 | 19,675 | 1,000 |
2008/08/04 | 20,932 | 20,932 | 19,945 | 20,244 | 571 |
2008/08/01 | 21,361 | 21,640 | 20,044 | 20,742 | 864 |
2008/07/31 | 21,710 | 21,880 | 21,091 | 21,660 | 379 |
2008/07/30 | 22,009 | 22,019 | 21,451 | 21,939 | 389 |
2008/07/29 | 21,939 | 22,019 | 21,441 | 21,939 | 670 |
2008/07/28 | 21,939 | 21,989 | 21,600 | 21,959 | 489 |
2008/07/25 | 21,860 | 22,179 | 21,610 | 21,740 | 1,070 |
2008/07/24 | 22,438 | 22,477 | 21,889 | 22,089 | 1,066 |
2008/07/23 | 22,488 | 22,488 | 22,038 | 22,229 | 288 |
2008/07/22 | 22,936 | 23,385 | 21,840 | 22,398 | 734 |
2008/07/18 | 23,186 | 23,934 | 22,737 | 22,807 | 1,599 |
2008/07/17 | 23,006 | 23,165 | 22,497 | 23,126 | 670 |
2008/07/16 | 21,950 | 22,787 | 21,939 | 22,757 | 957 |
2008/07/15 | 23,435 | 23,445 | 22,009 | 22,438 | 704 |
2008/07/14 | 22,637 | 23,804 | 22,537 | 23,435 | 790 |
2008/07/11 | 23,435 | 23,455 | 22,537 | 22,846 | 883 |
2008/07/10 | 23,525 | 23,525 | 22,338 | 23,255 | 1,023 |
2008/07/09 | 24,462 | 24,871 | 23,435 | 24,123 | 1,594 |
2008/07/08 | 25,679 | 25,798 | 24,432 | 25,060 | 1,587 |
2008/07/07 | 24,482 | 25,998 | 24,232 | 25,978 | 2,613 |
2008/07/04 | 23,744 | 24,831 | 21,950 | 24,711 | 2,174 |
2008/07/03 | 22,438 | 24,632 | 21,799 | 23,186 | 1,763 |
2008/07/02 | 22,188 | 22,238 | 21,540 | 22,238 | 1,050 |
2008/07/01 | 23,036 | 23,036 | 21,520 | 22,108 | 589 |
2008/06/30 | 22,916 | 23,435 | 22,438 | 22,438 | 1,001 |
2008/06/27 | 23,415 | 24,601 | 22,637 | 23,215 | 1,279 |
2008/06/26 | 26,327 | 26,725 | 24,232 | 25,210 | 1,356 |
2008/06/25 | 26,985 | 29,538 | 24,293 | 26,128 | 8,515 |
2008/06/24 | 23,934 | 26,686 | 23,734 | 26,686 | 4,112 |
2008/06/23 | 22,747 | 23,934 | 22,637 | 23,694 | 2,709 |
2008/06/20 | 23,385 | 23,914 | 22,497 | 23,246 | 4,304 |
2008/06/19 | 22,388 | 23,405 | 22,139 | 23,395 | 3,142 |
2008/06/18 | 22,328 | 23,375 | 22,159 | 22,528 | 2,624 |
2008/06/17 | 21,430 | 22,448 | 21,251 | 22,378 | 1,769 |
2008/06/16 | 21,430 | 21,441 | 21,201 | 21,361 | 667 |
2008/06/13 | 20,932 | 21,430 | 20,892 | 21,331 | 903 |
2008/06/12 | 20,932 | 20,942 | 20,453 | 20,922 | 668 |
2008/06/11 | 20,453 | 20,932 | 20,453 | 20,922 | 602 |
2008/06/10 | 20,942 | 20,942 | 20,443 | 20,443 | 296 |
2008/06/09 | 20,822 | 21,082 | 20,443 | 20,643 | 495 |
2008/06/06 | 20,951 | 21,520 | 20,344 | 21,122 | 2,454 |
2008/06/05 | 21,640 | 22,139 | 20,144 | 20,802 | 1,846 |
2008/06/04 | 21,441 | 22,238 | 21,142 | 22,238 | 731 |
2008/06/03 | 22,388 | 22,688 | 21,441 | 21,441 | 770 |
2008/06/02 | 22,159 | 22,787 | 21,969 | 22,319 | 820 |
2008/05/30 | 23,036 | 23,036 | 21,959 | 22,418 | 1,488 |
2008/05/29 | 21,610 | 23,883 | 21,091 | 23,126 | 4,031 |
2008/05/28 | 20,692 | 21,441 | 20,543 | 21,012 | 642 |
2008/05/27 | 20,892 | 20,892 | 20,244 | 20,344 | 513 |
2008/05/26 | 20,951 | 20,951 | 20,443 | 20,593 | 698 |
2008/05/23 | 21,401 | 21,401 | 20,593 | 21,251 | 554 |
2008/05/22 | 20,384 | 21,311 | 20,344 | 21,261 | 829 |
2008/05/21 | 21,640 | 21,740 | 20,742 | 20,982 | 685 |
2008/05/20 | 22,188 | 22,188 | 21,689 | 21,790 | 841 |
2008/05/19 | 21,969 | 22,427 | 21,939 | 22,139 | 492 |
2008/05/16 | 22,627 | 22,627 | 21,939 | 22,268 | 1,365 |
2008/05/15 | 22,488 | 22,707 | 22,238 | 22,637 | 1,267 |
2008/05/14 | 22,418 | 22,866 | 21,939 | 22,488 | 866 |
2008/05/13 | 23,235 | 23,336 | 22,159 | 22,418 | 1,597 |
2008/05/12 | 22,218 | 23,814 | 22,159 | 23,534 | 1,743 |
2008/05/09 | 22,198 | 23,934 | 22,029 | 22,517 | 1,815 |
2008/05/08 | 21,390 | 21,939 | 21,361 | 21,899 | 843 |
2008/05/07 | 20,762 | 21,610 | 20,762 | 21,600 | 1,188 |
2008/05/02 | 20,932 | 21,111 | 20,753 | 20,762 | 482 |
2008/05/01 | 21,441 | 21,570 | 20,443 | 21,231 | 1,124 |
2008/04/30 | 19,934 | 21,899 | 19,855 | 21,320 | 2,388 |
2008/04/28 | 19,795 | 20,294 | 19,745 | 19,905 | 818 |
2008/04/25 | 20,144 | 20,194 | 19,446 | 19,825 | 899 |
2008/04/24 | 19,426 | 21,002 | 19,396 | 20,125 | 2,312 |
2008/04/23 | 20,742 | 20,852 | 17,861 | 19,027 | 3,334 |
2008/04/22 | 21,191 | 21,291 | 20,843 | 20,843 | 820 |
2008/04/21 | 21,759 | 21,759 | 21,161 | 21,341 | 415 |
2008/04/18 | 21,430 | 21,430 | 21,061 | 21,161 | 372 |
2008/04/17 | 21,441 | 21,590 | 21,212 | 21,221 | 484 |
2008/04/16 | 21,640 | 21,640 | 21,041 | 21,441 | 396 |
2008/04/15 | 21,142 | 21,740 | 20,951 | 21,640 | 461 |
2008/04/14 | 21,689 | 21,740 | 20,992 | 21,142 | 1,051 |
2008/04/11 | 21,231 | 22,877 | 21,012 | 21,989 | 1,959 |
2008/04/10 | 21,421 | 21,421 | 20,443 | 20,942 | 945 |
2008/04/09 | 22,288 | 22,288 | 20,792 | 21,122 | 1,630 |
2008/04/08 | 22,229 | 22,528 | 21,899 | 22,288 | 1,337 |
2008/04/07 | 22,936 | 23,336 | 22,757 | 22,827 | 1,268 |
2008/04/04 | 23,584 | 23,934 | 23,246 | 23,584 | 1,270 |
2008/04/03 | 24,243 | 24,313 | 23,485 | 23,664 | 1,608 |
2008/04/02 | 23,285 | 24,531 | 23,165 | 24,133 | 3,034 |
2008/04/01 | 24,432 | 24,632 | 22,637 | 22,956 | 1,615 |
2008/03/31 | 21,939 | 24,293 | 21,939 | 24,033 | 4,271 |
2008/03/28 | 20,543 | 22,627 | 20,144 | 21,520 | 2,110 |
2008/03/27 | 21,241 | 21,241 | 20,553 | 20,742 | 918 |
2008/03/26 | 21,929 | 21,939 | 20,742 | 21,231 | 1,139 |
2008/03/25 | 21,999 | 22,378 | 21,650 | 21,730 | 1,441 |
2008/03/24 | 21,640 | 22,378 | 20,942 | 22,229 | 1,972 |
2008/03/21 | 21,740 | 22,837 | 21,142 | 21,491 | 2,524 |
2008/03/19 | 22,996 | 24,033 | 22,238 | 22,637 | 3,034 |
2008/03/18 | 24,232 | 24,432 | 22,168 | 23,136 | 3,753 |
2008/03/17 | 21,640 | 22,926 | 20,244 | 21,840 | 2,949 |
2008/03/14 | 23,336 | 24,432 | 21,041 | 21,939 | 5,043 |
2008/03/13 | 26,626 | 27,922 | 23,934 | 23,934 | 6,744 |
2008/03/12 | 30,516 | 31,412 | 25,928 | 26,925 | 12,292 |
2008/03/11 | 26,826 | 28,919 | 26,128 | 28,919 | 17,010 |
2008/03/10 | 21,740 | 25,928 | 21,640 | 25,928 | 18,603 |
2008/03/07 | 22,936 | 24,373 | 22,936 | 22,936 | 18,985 |
2008/03/06 | 31,911 | 32,759 | 25,928 | 25,928 | 59,782 |
2008/03/05 | 26,925 | 29,917 | 26,527 | 29,917 | 43,226 |