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 |
---|---|---|---|---|---|
2015/12/30 | 1,030 | 1,048 | 1,030 | 1,046 | 169,300 |
2015/12/29 | 1,020 | 1,050 | 1,016 | 1,044 | 186,400 |
2015/12/28 | 1,000 | 1,038 | 1,000 | 1,032 | 349,800 |
2015/12/25 | 1,000 | 1,011 | 985 | 985 | 387,400 |
2015/12/24 | 1,002 | 1,036 | 994 | 1,007 | 648,800 |
2015/12/22 | 1,015 | 1,030 | 1,003 | 1,003 | 256,200 |
2015/12/21 | 1,040 | 1,049 | 1,006 | 1,024 | 304,600 |
2015/12/18 | 1,083 | 1,097 | 1,054 | 1,058 | 297,700 |
2015/12/17 | 1,102 | 1,108 | 1,091 | 1,095 | 201,600 |
2015/12/16 | 1,095 | 1,109 | 1,086 | 1,095 | 192,500 |
2015/12/15 | 1,115 | 1,129 | 1,074 | 1,086 | 413,000 |
2015/12/14 | 1,095 | 1,121 | 1,091 | 1,118 | 265,900 |
2015/12/11 | 1,105 | 1,138 | 1,102 | 1,122 | 368,800 |
2015/12/10 | 1,100 | 1,140 | 1,085 | 1,105 | 482,600 |
2015/12/09 | 1,095 | 1,120 | 1,085 | 1,120 | 289,200 |
2015/12/08 | 1,146 | 1,148 | 1,100 | 1,110 | 352,200 |
2015/12/07 | 1,148 | 1,153 | 1,120 | 1,144 | 431,100 |
2015/12/04 | 1,125 | 1,129 | 1,100 | 1,120 | 429,800 |
2015/12/03 | 1,071 | 1,138 | 1,071 | 1,133 | 743,000 |
2015/12/02 | 1,055 | 1,082 | 1,051 | 1,081 | 265,200 |
2015/12/01 | 1,079 | 1,092 | 1,057 | 1,065 | 284,300 |
2015/11/30 | 1,052 | 1,071 | 1,045 | 1,070 | 235,000 |
2015/11/27 | 1,080 | 1,087 | 1,056 | 1,063 | 259,300 |
2015/11/26 | 1,097 | 1,124 | 1,078 | 1,090 | 424,300 |
2015/11/25 | 1,098 | 1,102 | 1,069 | 1,087 | 319,200 |
2015/11/24 | 1,100 | 1,132 | 1,079 | 1,093 | 791,700 |
2015/11/20 | 1,046 | 1,055 | 1,037 | 1,046 | 215,600 |
2015/11/19 | 1,025 | 1,072 | 1,025 | 1,064 | 501,100 |
2015/11/18 | 999 | 1,032 | 995 | 1,027 | 237,600 |
2015/11/17 | 1,021 | 1,027 | 1,000 | 1,000 | 162,700 |
2015/11/16 | 1,003 | 1,031 | 1,002 | 1,024 | 194,100 |
2015/11/13 | 1,011 | 1,033 | 1,010 | 1,033 | 204,200 |
2015/11/12 | 1,031 | 1,040 | 1,015 | 1,034 | 211,100 |
2015/11/11 | 1,015 | 1,052 | 1,014 | 1,040 | 342,900 |
2015/11/10 | 988 | 1,025 | 980 | 1,018 | 254,400 |
2015/11/09 | 980 | 993 | 969 | 988 | 323,300 |
2015/11/06 | 954 | 1,006 | 951 | 999 | 289,100 |
2015/11/05 | 988 | 990 | 967 | 968 | 282,400 |
2015/11/04 | 999 | 1,008 | 991 | 991 | 265,900 |
2015/11/02 | 1,009 | 1,020 | 1,001 | 1,003 | 182,400 |
2015/10/30 | 1,023 | 1,030 | 1,000 | 1,024 | 333,400 |
2015/10/29 | 1,024 | 1,034 | 1,018 | 1,025 | 152,800 |
2015/10/28 | 1,042 | 1,043 | 1,020 | 1,022 | 270,200 |
2015/10/27 | 1,079 | 1,079 | 1,041 | 1,043 | 220,500 |
2015/10/26 | 1,070 | 1,092 | 1,065 | 1,076 | 242,600 |
2015/10/23 | 1,061 | 1,078 | 1,055 | 1,068 | 201,800 |
2015/10/22 | 1,056 | 1,065 | 1,047 | 1,059 | 168,900 |
2015/10/21 | 1,065 | 1,077 | 1,045 | 1,065 | 224,900 |
2015/10/20 | 1,080 | 1,087 | 1,041 | 1,059 | 331,100 |
2015/10/19 | 1,111 | 1,146 | 1,069 | 1,082 | 1,283,100 |
2015/10/16 | 1,042 | 1,065 | 1,031 | 1,034 | 166,400 |
2015/10/15 | 1,014 | 1,049 | 1,012 | 1,040 | 219,900 |
2015/10/14 | 1,060 | 1,065 | 1,008 | 1,014 | 389,300 |
2015/10/13 | 1,056 | 1,073 | 1,045 | 1,060 | 204,800 |
2015/10/09 | 1,031 | 1,057 | 1,026 | 1,048 | 195,100 |
2015/10/08 | 1,030 | 1,041 | 1,015 | 1,031 | 310,300 |
2015/10/07 | 1,040 | 1,043 | 1,016 | 1,030 | 296,900 |
2015/10/06 | 1,100 | 1,100 | 1,039 | 1,039 | 460,200 |
2015/10/05 | 1,039 | 1,087 | 1,036 | 1,072 | 411,100 |
2015/10/02 | 1,017 | 1,054 | 1,003 | 1,030 | 459,700 |
2015/10/01 | 1,061 | 1,068 | 1,021 | 1,030 | 392,100 |
2015/09/30 | 1,050 | 1,071 | 1,035 | 1,048 | 467,400 |
2015/09/29 | 1,105 | 1,110 | 1,017 | 1,029 | 1,049,100 |
2015/09/28 | 1,199 | 1,201 | 1,122 | 1,135 | 890,400 |
2015/09/25 | 1,188 | 1,218 | 1,112 | 1,187 | 793,500 |
2015/09/24 | 1,150 | 1,231 | 1,149 | 1,170 | 911,900 |
2015/09/18 | 1,180 | 1,259 | 1,166 | 1,204 | 1,493,600 |
2015/09/17 | 1,157 | 1,219 | 1,122 | 1,180 | 1,138,400 |
2015/09/16 | 1,230 | 1,230 | 1,106 | 1,154 | 1,692,400 |
2015/09/15 | 1,323 | 1,372 | 1,172 | 1,186 | 3,850,800 |
2015/09/14 | 1,221 | 1,344 | 1,202 | 1,295 | 5,764,100 |
2015/09/11 | 1,204 | 1,418 | 1,180 | 1,200 | 9,041,200 |
2015/09/10 | 988 | 1,227 | 980 | 1,156 | 3,678,800 |
2015/09/09 | 1,000 | 1,047 | 954 | 1,024 | 1,424,300 |
2015/09/08 | 1,067 | 1,130 | 932 | 946 | 4,647,000 |
2015/09/07 | 948 | 993 | 921 | 993 | 1,226,800 |
2015/09/04 | 909 | 911 | 826 | 843 | 437,200 |
2015/09/03 | 925 | 943 | 904 | 906 | 286,100 |
2015/09/02 | 869 | 941 | 865 | 901 | 489,800 |
2015/09/01 | 1,011 | 1,015 | 888 | 899 | 815,100 |
2015/08/31 | 958 | 1,019 | 940 | 1,019 | 501,900 |
2015/08/28 | 931 | 969 | 928 | 958 | 399,900 |
2015/08/27 | 890 | 916 | 880 | 916 | 520,800 |
2015/08/26 | 821 | 865 | 821 | 859 | 807,900 |
2015/08/25 | 750 | 905 | 720 | 824 | 1,071,400 |
2015/08/24 | 930 | 964 | 839 | 839 | 930,600 |
2015/08/21 | 1,000 | 1,012 | 989 | 989 | 451,600 |
2015/08/20 | 1,031 | 1,057 | 1,031 | 1,033 | 155,600 |
2015/08/19 | 1,069 | 1,075 | 1,038 | 1,040 | 145,700 |
2015/08/18 | 1,031 | 1,081 | 1,030 | 1,074 | 271,000 |
2015/08/17 | 1,033 | 1,051 | 1,033 | 1,038 | 143,200 |
2015/08/14 | 1,045 | 1,055 | 1,036 | 1,050 | 157,800 |
2015/08/13 | 1,089 | 1,089 | 1,046 | 1,050 | 252,400 |
2015/08/12 | 1,107 | 1,107 | 1,075 | 1,086 | 217,500 |
2015/08/11 | 1,107 | 1,114 | 1,100 | 1,103 | 156,300 |
2015/08/10 | 1,103 | 1,116 | 1,090 | 1,114 | 235,900 |
2015/08/07 | 1,100 | 1,109 | 1,080 | 1,098 | 380,700 |
2015/08/06 | 1,111 | 1,121 | 1,105 | 1,105 | 128,100 |
2015/08/05 | 1,117 | 1,125 | 1,113 | 1,115 | 97,200 |
2015/08/04 | 1,132 | 1,135 | 1,110 | 1,128 | 200,700 |
2015/08/03 | 1,149 | 1,157 | 1,128 | 1,132 | 126,300 |
2015/07/31 | 1,146 | 1,156 | 1,145 | 1,156 | 97,000 |
2015/07/30 | 1,146 | 1,155 | 1,141 | 1,145 | 94,900 |
2015/07/29 | 1,160 | 1,161 | 1,140 | 1,142 | 209,200 |
2015/07/28 | 1,174 | 1,193 | 1,157 | 1,157 | 531,900 |
2015/07/27 | 1,173 | 1,181 | 1,158 | 1,160 | 161,500 |
2015/07/24 | 1,162 | 1,181 | 1,155 | 1,180 | 201,100 |
2015/07/23 | 1,167 | 1,180 | 1,162 | 1,164 | 145,600 |
2015/07/22 | 1,150 | 1,170 | 1,148 | 1,167 | 119,700 |
2015/07/21 | 1,177 | 1,180 | 1,160 | 1,163 | 348,800 |
2015/07/17 | 1,142 | 1,147 | 1,129 | 1,147 | 124,100 |
2015/07/16 | 1,142 | 1,150 | 1,111 | 1,128 | 195,100 |
2015/07/15 | 1,140 | 1,166 | 1,140 | 1,143 | 136,900 |
2015/07/14 | 1,116 | 1,159 | 1,114 | 1,156 | 283,100 |
2015/07/13 | 1,110 | 1,122 | 1,104 | 1,109 | 113,800 |
2015/07/10 | 1,139 | 1,139 | 1,098 | 1,102 | 194,400 |
2015/07/09 | 1,082 | 1,149 | 971 | 1,139 | 676,200 |
2015/07/08 | 1,165 | 1,169 | 1,123 | 1,142 | 369,600 |
2015/07/07 | 1,166 | 1,177 | 1,162 | 1,167 | 100,700 |
2015/07/06 | 1,165 | 1,179 | 1,153 | 1,157 | 220,700 |
2015/07/03 | 1,180 | 1,185 | 1,171 | 1,183 | 141,000 |
2015/07/02 | 1,185 | 1,192 | 1,178 | 1,187 | 140,400 |
2015/07/01 | 1,177 | 1,186 | 1,167 | 1,185 | 212,800 |
2015/06/30 | 1,179 | 1,193 | 1,171 | 1,171 | 268,700 |
2015/06/29 | 1,168 | 1,189 | 1,164 | 1,189 | 367,000 |
2015/06/26 | 1,186 | 1,201 | 1,170 | 1,199 | 376,100 |
2015/06/25 | 1,199 | 1,200 | 1,187 | 1,187 | 274,800 |
2015/06/24 | 1,213 | 1,222 | 1,204 | 1,204 | 212,700 |
2015/06/23 | 1,220 | 1,230 | 1,205 | 1,206 | 236,300 |
2015/06/22 | 1,229 | 1,239 | 1,215 | 1,218 | 276,600 |
2015/06/19 | 1,260 | 1,261 | 1,203 | 1,215 | 573,700 |
2015/06/18 | 1,190 | 1,260 | 1,190 | 1,240 | 1,228,100 |
2015/06/17 | 1,202 | 1,205 | 1,183 | 1,185 | 212,800 |
2015/06/16 | 1,221 | 1,230 | 1,198 | 1,202 | 293,100 |
2015/06/15 | 1,203 | 1,240 | 1,199 | 1,238 | 454,000 |
2015/06/12 | 1,194 | 1,224 | 1,192 | 1,213 | 296,700 |
2015/06/11 | 1,201 | 1,226 | 1,190 | 1,200 | 438,800 |
2015/06/10 | 1,180 | 1,198 | 1,166 | 1,172 | 302,200 |
2015/06/09 | 1,200 | 1,260 | 1,172 | 1,176 | 1,110,800 |
2015/06/08 | 1,218 | 1,227 | 1,198 | 1,205 | 227,800 |
2015/06/05 | 1,206 | 1,216 | 1,196 | 1,203 | 187,300 |
2015/06/04 | 1,200 | 1,218 | 1,194 | 1,202 | 220,300 |
2015/06/03 | 1,188 | 1,195 | 1,181 | 1,195 | 127,100 |
2015/06/02 | 1,204 | 1,205 | 1,190 | 1,195 | 107,100 |
2015/06/01 | 1,197 | 1,204 | 1,190 | 1,202 | 92,100 |
2015/05/29 | 1,186 | 1,204 | 1,181 | 1,200 | 155,400 |
2015/05/28 | 1,230 | 1,237 | 1,180 | 1,185 | 335,900 |
2015/05/27 | 1,205 | 1,232 | 1,204 | 1,231 | 153,200 |
2015/05/26 | 1,233 | 1,237 | 1,200 | 1,212 | 208,300 |
2015/05/25 | 1,242 | 1,247 | 1,225 | 1,233 | 252,800 |
2015/05/22 | 1,212 | 1,221 | 1,196 | 1,207 | 198,900 |
2015/05/21 | 1,242 | 1,274 | 1,193 | 1,209 | 574,500 |
2015/05/20 | 1,230 | 1,241 | 1,211 | 1,236 | 307,400 |
2015/05/19 | 1,176 | 1,228 | 1,167 | 1,227 | 388,700 |
2015/05/18 | 1,187 | 1,195 | 1,168 | 1,175 | 132,700 |
2015/05/15 | 1,152 | 1,195 | 1,142 | 1,187 | 229,900 |
2015/05/14 | 1,170 | 1,177 | 1,160 | 1,160 | 114,300 |
2015/05/13 | 1,176 | 1,200 | 1,168 | 1,168 | 131,000 |
2015/05/12 | 1,179 | 1,223 | 1,167 | 1,172 | 222,700 |
2015/05/11 | 1,196 | 1,204 | 1,180 | 1,181 | 111,900 |
2015/05/08 | 1,180 | 1,215 | 1,176 | 1,197 | 288,900 |
2015/05/07 | 1,169 | 1,208 | 1,145 | 1,177 | 364,000 |
2015/05/01 | 1,141 | 1,200 | 1,110 | 1,185 | 388,700 |
2015/04/30 | 1,160 | 1,161 | 1,135 | 1,141 | 208,800 |
2015/04/28 | 1,173 | 1,181 | 1,161 | 1,161 | 131,200 |
2015/04/27 | 1,180 | 1,188 | 1,173 | 1,174 | 110,900 |
2015/04/24 | 1,179 | 1,199 | 1,169 | 1,193 | 179,100 |
2015/04/23 | 1,199 | 1,201 | 1,169 | 1,179 | 246,900 |
2015/04/22 | 1,189 | 1,213 | 1,187 | 1,200 | 147,600 |
2015/04/21 | 1,199 | 1,202 | 1,183 | 1,193 | 135,400 |
2015/04/20 | 1,216 | 1,225 | 1,190 | 1,190 | 225,900 |
2015/04/17 | 1,220 | 1,244 | 1,213 | 1,215 | 242,200 |
2015/04/16 | 1,205 | 1,229 | 1,192 | 1,229 | 238,800 |
2015/04/15 | 1,253 | 1,253 | 1,198 | 1,216 | 436,200 |
2015/04/14 | 1,181 | 1,235 | 1,180 | 1,209 | 385,500 |
2015/04/13 | 1,170 | 1,182 | 1,152 | 1,176 | 158,300 |
2015/04/10 | 1,199 | 1,200 | 1,166 | 1,168 | 234,400 |
2015/04/09 | 1,170 | 1,192 | 1,166 | 1,192 | 258,400 |
2015/04/08 | 1,170 | 1,175 | 1,160 | 1,166 | 153,900 |
2015/04/07 | 1,155 | 1,169 | 1,132 | 1,168 | 228,600 |
2015/04/06 | 1,067 | 1,165 | 1,066 | 1,154 | 454,700 |
2015/04/03 | 1,162 | 1,165 | 1,140 | 1,142 | 286,100 |
2015/04/02 | 1,170 | 1,178 | 1,157 | 1,165 | 143,100 |
2015/04/01 | 1,175 | 1,181 | 1,154 | 1,166 | 188,100 |
2015/03/31 | 1,154 | 1,180 | 1,154 | 1,170 | 191,200 |
2015/03/30 | 1,165 | 1,168 | 1,150 | 1,154 | 152,200 |
2015/03/27 | 1,146 | 1,182 | 1,146 | 1,161 | 202,200 |
2015/03/26 | 1,162 | 1,167 | 1,146 | 1,146 | 213,400 |
2015/03/25 | 1,202 | 1,203 | 1,170 | 1,172 | 189,700 |
2015/03/24 | 1,182 | 1,202 | 1,158 | 1,199 | 404,300 |
2015/03/23 | 1,191 | 1,201 | 1,170 | 1,179 | 314,500 |
2015/03/20 | 1,162 | 1,201 | 1,161 | 1,188 | 574,400 |
2015/03/19 | 1,190 | 1,204 | 1,152 | 1,163 | 568,000 |
2015/03/18 | 1,228 | 1,240 | 1,197 | 1,208 | 462,400 |
2015/03/17 | 1,252 | 1,255 | 1,220 | 1,232 | 434,100 |
2015/03/16 | 1,278 | 1,290 | 1,250 | 1,252 | 291,600 |
2015/03/13 | 1,294 | 1,307 | 1,284 | 1,284 | 184,600 |
2015/03/12 | 1,304 | 1,313 | 1,288 | 1,290 | 155,500 |
2015/03/11 | 1,288 | 1,333 | 1,288 | 1,302 | 254,400 |
2015/03/10 | 1,299 | 1,313 | 1,288 | 1,303 | 175,000 |
2015/03/09 | 1,321 | 1,339 | 1,300 | 1,300 | 225,300 |
2015/03/06 | 1,350 | 1,373 | 1,313 | 1,336 | 619,600 |
2015/03/05 | 1,288 | 1,340 | 1,278 | 1,338 | 616,300 |
2015/03/04 | 1,263 | 1,288 | 1,240 | 1,288 | 298,900 |
2015/03/03 | 1,258 | 1,270 | 1,224 | 1,267 | 392,400 |
2015/03/02 | 1,260 | 1,288 | 1,252 | 1,253 | 300,000 |
2015/02/27 | 1,278 | 1,284 | 1,252 | 1,253 | 582,100 |
2015/02/26 | 1,293 | 1,309 | 1,279 | 1,280 | 383,100 |
2015/02/25 | 1,370 | 1,399 | 1,300 | 1,301 | 1,606,000 |
2015/02/24 | 1,269 | 1,275 | 1,245 | 1,249 | 275,000 |
2015/02/23 | 1,285 | 1,291 | 1,267 | 1,268 | 177,500 |
2015/02/20 | 1,275 | 1,281 | 1,265 | 1,280 | 108,500 |
2015/02/19 | 1,267 | 1,280 | 1,261 | 1,280 | 153,400 |
2015/02/18 | 1,282 | 1,282 | 1,263 | 1,267 | 114,200 |
2015/02/17 | 1,261 | 1,286 | 1,261 | 1,265 | 171,900 |
2015/02/16 | 1,285 | 1,307 | 1,267 | 1,276 | 278,000 |
2015/02/13 | 1,273 | 1,275 | 1,251 | 1,255 | 159,800 |
2015/02/12 | 1,291 | 1,301 | 1,270 | 1,270 | 196,500 |
2015/02/10 | 1,297 | 1,306 | 1,282 | 1,286 | 144,600 |
2015/02/09 | 1,272 | 1,308 | 1,266 | 1,308 | 242,600 |
2015/02/06 | 1,300 | 1,344 | 1,283 | 1,290 | 201,400 |
2015/02/05 | 1,300 | 1,303 | 1,282 | 1,290 | 135,500 |
2015/02/04 | 1,319 | 1,320 | 1,290 | 1,294 | 230,100 |
2015/02/03 | 1,363 | 1,371 | 1,301 | 1,309 | 268,100 |
2015/02/02 | 1,327 | 1,337 | 1,316 | 1,323 | 143,600 |
2015/01/30 | 1,371 | 1,375 | 1,335 | 1,357 | 246,900 |
2015/01/29 | 1,375 | 1,385 | 1,322 | 1,343 | 295,500 |
2015/01/28 | 1,330 | 1,384 | 1,327 | 1,375 | 308,600 |
2015/01/27 | 1,316 | 1,360 | 1,306 | 1,344 | 339,600 |
2015/01/26 | 1,298 | 1,313 | 1,293 | 1,309 | 161,300 |
2015/01/23 | 1,294 | 1,300 | 1,282 | 1,289 | 150,800 |
2015/01/22 | 1,334 | 1,340 | 1,281 | 1,291 | 307,600 |
2015/01/21 | 1,317 | 1,371 | 1,302 | 1,339 | 603,900 |
2015/01/20 | 1,296 | 1,320 | 1,295 | 1,303 | 199,700 |
2015/01/19 | 1,278 | 1,309 | 1,256 | 1,307 | 318,000 |
2015/01/16 | 1,255 | 1,270 | 1,227 | 1,259 | 345,400 |
2015/01/15 | 1,265 | 1,285 | 1,256 | 1,282 | 259,100 |
2015/01/14 | 1,292 | 1,319 | 1,262 | 1,271 | 351,400 |
2015/01/13 | 1,263 | 1,328 | 1,258 | 1,306 | 458,200 |
2015/01/09 | 1,339 | 1,340 | 1,268 | 1,278 | 512,200 |
2015/01/08 | 1,309 | 1,340 | 1,288 | 1,340 | 450,000 |
2015/01/07 | 1,310 | 1,345 | 1,286 | 1,288 | 454,600 |
2015/01/06 | 1,340 | 1,365 | 1,305 | 1,305 | 809,900 |
2015/01/05 | 1,457 | 1,569 | 1,380 | 1,381 | 2,808,300 |