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 |
---|---|---|---|---|---|
2018/12/28 | 318 | 327 | 315 | 326 | 333,800 |
2018/12/27 | 304 | 322 | 301 | 320 | 692,700 |
2018/12/26 | 291 | 297 | 286 | 296 | 655,400 |
2018/12/25 | 281 | 295 | 281 | 285 | 910,300 |
2018/12/21 | 312 | 320 | 305 | 309 | 752,500 |
2018/12/20 | 340 | 343 | 316 | 318 | 614,500 |
2018/12/19 | 343 | 350 | 340 | 345 | 318,300 |
2018/12/18 | 350 | 351 | 340 | 340 | 479,800 |
2018/12/17 | 377 | 378 | 358 | 358 | 556,300 |
2018/12/14 | 392 | 399 | 377 | 381 | 657,900 |
2018/12/13 | 384 | 433 | 381 | 390 | 2,693,200 |
2018/12/12 | 385 | 407 | 378 | 384 | 2,195,700 |
2018/12/11 | 373 | 377 | 360 | 361 | 391,400 |
2018/12/10 | 384 | 384 | 368 | 368 | 478,700 |
2018/12/07 | 392 | 396 | 387 | 387 | 402,500 |
2018/12/06 | 405 | 405 | 390 | 390 | 493,000 |
2018/12/05 | 400 | 411 | 396 | 403 | 418,800 |
2018/12/04 | 420 | 425 | 400 | 404 | 550,800 |
2018/12/03 | 416 | 424 | 414 | 417 | 360,900 |
2018/11/30 | 415 | 423 | 409 | 413 | 304,400 |
2018/11/29 | 413 | 416 | 409 | 415 | 342,400 |
2018/11/28 | 401 | 410 | 400 | 408 | 305,600 |
2018/11/27 | 399 | 407 | 398 | 401 | 275,300 |
2018/11/26 | 392 | 404 | 389 | 400 | 404,900 |
2018/11/22 | 389 | 394 | 388 | 391 | 259,200 |
2018/11/21 | 391 | 401 | 390 | 391 | 332,200 |
2018/11/20 | 402 | 406 | 397 | 397 | 277,200 |
2018/11/19 | 398 | 410 | 397 | 406 | 350,100 |
2018/11/16 | 399 | 409 | 397 | 399 | 291,100 |
2018/11/15 | 395 | 406 | 391 | 402 | 304,900 |
2018/11/14 | 401 | 404 | 394 | 397 | 325,500 |
2018/11/13 | 398 | 404 | 392 | 400 | 468,700 |
2018/11/12 | 422 | 422 | 403 | 404 | 389,000 |
2018/11/09 | 415 | 421 | 412 | 416 | 317,800 |
2018/11/08 | 418 | 420 | 413 | 416 | 270,200 |
2018/11/07 | 406 | 416 | 400 | 411 | 440,900 |
2018/11/06 | 422 | 438 | 398 | 408 | 866,300 |
2018/11/05 | 414 | 425 | 407 | 421 | 466,000 |
2018/11/02 | 405 | 414 | 405 | 414 | 325,000 |
2018/11/01 | 406 | 410 | 401 | 401 | 285,400 |
2018/10/31 | 402 | 412 | 400 | 412 | 406,900 |
2018/10/30 | 397 | 407 | 386 | 402 | 478,300 |
2018/10/29 | 402 | 413 | 397 | 399 | 440,200 |
2018/10/26 | 425 | 428 | 404 | 407 | 548,700 |
2018/10/25 | 439 | 443 | 414 | 416 | 881,200 |
2018/10/24 | 456 | 461 | 451 | 455 | 282,000 |
2018/10/23 | 462 | 465 | 453 | 455 | 347,800 |
2018/10/22 | 471 | 473 | 456 | 462 | 510,600 |
2018/10/19 | 484 | 486 | 470 | 471 | 339,700 |
2018/10/18 | 491 | 498 | 482 | 487 | 316,500 |
2018/10/17 | 483 | 489 | 481 | 487 | 274,200 |
2018/10/16 | 473 | 483 | 468 | 480 | 264,800 |
2018/10/15 | 480 | 482 | 470 | 473 | 235,100 |
2018/10/12 | 463 | 479 | 461 | 479 | 301,100 |
2018/10/11 | 469 | 481 | 462 | 469 | 602,900 |
2018/10/10 | 491 | 496 | 485 | 490 | 275,500 |
2018/10/09 | 500 | 501 | 488 | 490 | 283,300 |
2018/10/05 | 516 | 520 | 497 | 503 | 431,400 |
2018/10/04 | 519 | 534 | 497 | 522 | 925,000 |
2018/10/03 | 528 | 534 | 520 | 521 | 227,600 |
2018/10/02 | 539 | 546 | 530 | 532 | 446,000 |
2018/10/01 | 527 | 543 | 526 | 535 | 267,300 |
2018/09/28 | 525 | 532 | 520 | 525 | 214,700 |
2018/09/27 | 531 | 538 | 519 | 520 | 347,400 |
2018/09/26 | 508 | 540 | 508 | 530 | 434,700 |
2018/09/25 | 502 | 512 | 500 | 510 | 209,300 |
2018/09/21 | 503 | 507 | 497 | 505 | 260,100 |
2018/09/20 | 498 | 508 | 492 | 501 | 249,100 |
2018/09/19 | 493 | 500 | 490 | 498 | 215,400 |
2018/09/18 | 487 | 496 | 486 | 492 | 241,000 |
2018/09/14 | 495 | 497 | 487 | 488 | 409,000 |
2018/09/13 | 496 | 506 | 486 | 496 | 315,100 |
2018/09/12 | 511 | 516 | 494 | 495 | 358,200 |
2018/09/11 | 528 | 531 | 514 | 517 | 330,800 |
2018/09/10 | 520 | 536 | 519 | 534 | 183,800 |
2018/09/07 | 522 | 525 | 512 | 523 | 295,200 |
2018/09/06 | 543 | 547 | 523 | 527 | 336,800 |
2018/09/05 | 540 | 555 | 537 | 547 | 339,400 |
2018/09/04 | 530 | 545 | 526 | 541 | 433,100 |
2018/09/03 | 526 | 535 | 524 | 528 | 193,600 |
2018/08/31 | 530 | 534 | 522 | 528 | 357,600 |
2018/08/30 | 560 | 563 | 535 | 540 | 583,500 |
2018/08/29 | 564 | 570 | 554 | 556 | 357,100 |
2018/08/28 | 570 | 574 | 553 | 562 | 519,700 |
2018/08/27 | 541 | 568 | 541 | 564 | 433,300 |
2018/08/24 | 535 | 546 | 535 | 537 | 334,900 |
2018/08/23 | 550 | 564 | 533 | 534 | 519,900 |
2018/08/22 | 520 | 554 | 520 | 545 | 512,600 |
2018/08/21 | 515 | 527 | 513 | 520 | 213,600 |
2018/08/20 | 527 | 532 | 512 | 514 | 287,500 |
2018/08/17 | 499 | 523 | 499 | 523 | 317,100 |
2018/08/16 | 493 | 507 | 484 | 500 | 289,700 |
2018/08/15 | 505 | 509 | 493 | 498 | 310,500 |
2018/08/14 | 481 | 536 | 481 | 510 | 1,073,200 |
2018/08/13 | 502 | 503 | 477 | 479 | 474,200 |
2018/08/10 | 502 | 515 | 501 | 503 | 400,100 |
2018/08/09 | 496 | 505 | 496 | 497 | 273,800 |
2018/08/08 | 480 | 502 | 477 | 494 | 359,200 |
2018/08/07 | 483 | 489 | 480 | 482 | 246,900 |
2018/08/06 | 502 | 504 | 483 | 484 | 322,000 |
2018/08/03 | 515 | 518 | 502 | 502 | 196,000 |
2018/08/02 | 513 | 518 | 507 | 514 | 254,300 |
2018/08/01 | 514 | 523 | 509 | 510 | 267,100 |
2018/07/31 | 524 | 530 | 509 | 515 | 458,300 |
2018/07/30 | 531 | 533 | 518 | 526 | 254,600 |
2018/07/27 | 538 | 545 | 531 | 531 | 259,300 |
2018/07/26 | 543 | 544 | 518 | 541 | 463,200 |
2018/07/25 | 548 | 549 | 533 | 539 | 317,100 |
2018/07/24 | 558 | 564 | 541 | 548 | 751,900 |
2018/07/23 | 601 | 615 | 562 | 565 | 3,521,500 |
2018/07/20 | 474 | 556 | 472 | 556 | 282,700 |
2018/07/19 | 489 | 492 | 475 | 476 | 283,200 |
2018/07/18 | 475 | 492 | 471 | 488 | 259,800 |
2018/07/17 | 485 | 487 | 468 | 469 | 287,400 |
2018/07/13 | 482 | 490 | 481 | 485 | 156,000 |
2018/07/12 | 479 | 496 | 477 | 482 | 350,900 |
2018/07/11 | 480 | 484 | 474 | 480 | 200,000 |
2018/07/10 | 493 | 494 | 472 | 482 | 275,300 |
2018/07/09 | 471 | 494 | 471 | 490 | 220,400 |
2018/07/06 | 463 | 484 | 463 | 478 | 363,000 |
2018/07/05 | 472 | 480 | 456 | 463 | 392,300 |
2018/07/04 | 477 | 484 | 471 | 474 | 313,400 |
2018/07/03 | 489 | 498 | 478 | 482 | 375,400 |
2018/07/02 | 505 | 510 | 492 | 494 | 302,700 |
2018/06/29 | 502 | 519 | 492 | 512 | 456,600 |
2018/06/28 | 496 | 499 | 486 | 488 | 379,500 |
2018/06/27 | 510 | 513 | 499 | 503 | 407,600 |
2018/06/26 | 505 | 515 | 499 | 512 | 353,100 |
2018/06/25 | 523 | 526 | 500 | 503 | 547,300 |
2018/06/22 | 531 | 532 | 521 | 527 | 319,000 |
2018/06/21 | 540 | 549 | 533 | 535 | 387,300 |
2018/06/20 | 533 | 545 | 522 | 541 | 402,800 |
2018/06/19 | 566 | 568 | 520 | 535 | 1,040,000 |
2018/06/18 | 582 | 585 | 567 | 568 | 417,600 |
2018/06/15 | 618 | 618 | 586 | 587 | 874,300 |
2018/06/14 | 606 | 612 | 597 | 599 | 248,900 |
2018/06/13 | 615 | 622 | 608 | 610 | 239,100 |
2018/06/12 | 604 | 624 | 604 | 617 | 346,600 |
2018/06/11 | 602 | 613 | 598 | 608 | 186,900 |
2018/06/08 | 600 | 610 | 598 | 602 | 495,300 |
2018/06/07 | 574 | 595 | 573 | 589 | 421,200 |
2018/06/06 | 573 | 585 | 564 | 575 | 356,000 |
2018/06/05 | 581 | 588 | 576 | 577 | 333,400 |
2018/06/04 | 600 | 602 | 580 | 583 | 295,400 |
2018/06/01 | 580 | 594 | 580 | 594 | 424,700 |
2018/05/31 | 595 | 595 | 581 | 586 | 439,800 |
2018/05/30 | 576 | 593 | 573 | 590 | 377,300 |
2018/05/29 | 609 | 609 | 589 | 592 | 438,300 |
2018/05/28 | 605 | 620 | 596 | 604 | 553,400 |
2018/05/25 | 625 | 629 | 607 | 607 | 628,600 |
2018/05/24 | 631 | 636 | 628 | 630 | 326,500 |
2018/05/23 | 637 | 639 | 629 | 634 | 509,100 |
2018/05/22 | 642 | 646 | 636 | 646 | 240,900 |
2018/05/21 | 644 | 649 | 638 | 643 | 261,900 |
2018/05/18 | 638 | 650 | 628 | 647 | 455,200 |
2018/05/17 | 640 | 679 | 627 | 638 | 1,635,100 |
2018/05/16 | 653 | 653 | 626 | 637 | 770,200 |
2018/05/15 | 653 | 668 | 647 | 650 | 523,800 |
2018/05/14 | 658 | 662 | 653 | 658 | 212,300 |
2018/05/11 | 660 | 665 | 653 | 658 | 252,400 |
2018/05/10 | 670 | 671 | 662 | 662 | 264,000 |
2018/05/09 | 672 | 683 | 668 | 668 | 296,300 |
2018/05/08 | 671 | 683 | 668 | 676 | 371,100 |
2018/05/07 | 683 | 683 | 665 | 671 | 511,600 |
2018/05/02 | 690 | 694 | 673 | 686 | 452,900 |
2018/05/01 | 695 | 702 | 681 | 690 | 251,400 |
2018/04/27 | 701 | 704 | 693 | 695 | 226,300 |
2018/04/26 | 708 | 709 | 693 | 701 | 232,100 |
2018/04/25 | 691 | 711 | 690 | 701 | 258,400 |
2018/04/24 | 694 | 700 | 686 | 689 | 261,600 |
2018/04/23 | 697 | 704 | 691 | 692 | 172,000 |
2018/04/20 | 685 | 714 | 685 | 703 | 332,400 |
2018/04/19 | 688 | 702 | 685 | 689 | 350,900 |
2018/04/18 | 684 | 699 | 675 | 683 | 391,800 |
2018/04/17 | 678 | 692 | 668 | 686 | 390,700 |
2018/04/16 | 699 | 711 | 668 | 683 | 624,700 |
2018/04/13 | 705 | 712 | 679 | 703 | 642,500 |
2018/04/12 | 716 | 731 | 707 | 710 | 332,700 |
2018/04/11 | 738 | 746 | 713 | 715 | 410,900 |
2018/04/10 | 800 | 804 | 737 | 737 | 1,671,900 |
2018/04/09 | 737 | 749 | 730 | 744 | 173,600 |
2018/04/06 | 743 | 748 | 732 | 741 | 197,900 |
2018/04/05 | 750 | 759 | 738 | 743 | 226,000 |
2018/04/04 | 773 | 773 | 739 | 742 | 305,200 |
2018/04/03 | 758 | 772 | 746 | 764 | 392,100 |
2018/04/02 | 737 | 788 | 736 | 773 | 713,200 |
2018/03/30 | 732 | 746 | 726 | 740 | 263,700 |
2018/03/29 | 732 | 741 | 721 | 723 | 350,200 |
2018/03/28 | 715 | 744 | 714 | 732 | 389,300 |
2018/03/27 | 722 | 730 | 709 | 721 | 405,500 |
2018/03/26 | 723 | 725 | 688 | 718 | 493,200 |
2018/03/23 | 718 | 740 | 718 | 724 | 483,900 |
2018/03/22 | 774 | 804 | 748 | 751 | 1,039,000 |
2018/03/20 | 749 | 752 | 725 | 737 | 660,700 |
2018/03/19 | 762 | 773 | 732 | 752 | 801,400 |
2018/03/16 | 801 | 802 | 776 | 781 | 675,000 |
2018/03/15 | 800 | 807 | 792 | 801 | 665,500 |
2018/03/14 | 815 | 816 | 799 | 807 | 787,700 |
2018/03/13 | 816 | 827 | 802 | 811 | 1,856,500 |
2018/03/12 | 811 | 919 | 789 | 836 | 6,455,900 |
2018/03/09 | 769 | 769 | 769 | 769 | 270,300 |
2018/03/08 | 1,048 | 1,088 | 1,045 | 1,069 | 624,300 |
2018/03/07 | 1,050 | 1,064 | 1,036 | 1,044 | 331,300 |
2018/03/06 | 1,026 | 1,063 | 1,011 | 1,057 | 715,100 |
2018/03/05 | 1,031 | 1,048 | 997 | 1,008 | 529,100 |
2018/03/02 | 984 | 1,059 | 981 | 1,038 | 950,400 |
2018/03/01 | 1,032 | 1,042 | 1,010 | 1,020 | 452,300 |
2018/02/28 | 1,041 | 1,063 | 1,019 | 1,053 | 565,600 |
2018/02/27 | 1,114 | 1,136 | 1,034 | 1,040 | 1,369,900 |
2018/02/26 | 1,069 | 1,155 | 1,052 | 1,101 | 1,975,200 |
2018/02/23 | 1,034 | 1,053 | 1,007 | 1,046 | 841,100 |
2018/02/22 | 1,031 | 1,072 | 1,017 | 1,055 | 934,200 |
2018/02/21 | 997 | 1,074 | 986 | 1,037 | 1,545,600 |
2018/02/20 | 1,020 | 1,045 | 992 | 1,015 | 1,094,500 |
2018/02/19 | 1,065 | 1,118 | 1,005 | 1,013 | 1,834,300 |
2018/02/16 | 1,050 | 1,128 | 1,029 | 1,088 | 2,787,700 |
2018/02/15 | 890 | 1,028 | 890 | 1,028 | 1,641,000 |
2018/02/14 | 922 | 940 | 873 | 878 | 993,300 |
2018/02/13 | 1,042 | 1,048 | 913 | 922 | 1,402,800 |
2018/02/09 | 952 | 1,023 | 950 | 1,012 | 1,259,900 |
2018/02/08 | 971 | 1,067 | 955 | 1,042 | 1,293,200 |
2018/02/07 | 1,009 | 1,035 | 952 | 956 | 958,600 |
2018/02/06 | 930 | 958 | 861 | 931 | 2,004,500 |
2018/02/05 | 1,015 | 1,060 | 1,008 | 1,027 | 793,300 |
2018/02/02 | 1,078 | 1,099 | 1,037 | 1,072 | 891,700 |
2018/02/01 | 1,029 | 1,137 | 1,027 | 1,100 | 1,970,500 |
2018/01/31 | 1,029 | 1,065 | 1,007 | 1,030 | 1,188,000 |
2018/01/30 | 1,087 | 1,122 | 1,031 | 1,042 | 1,635,700 |
2018/01/29 | 1,152 | 1,174 | 1,061 | 1,085 | 1,471,000 |
2018/01/26 | 1,199 | 1,202 | 1,105 | 1,129 | 3,193,500 |
2018/01/25 | 1,208 | 1,276 | 1,192 | 1,225 | 6,130,500 |
2018/01/24 | 1,085 | 1,337 | 1,073 | 1,245 | 15,905,800 |
2018/01/23 | 1,080 | 1,118 | 1,024 | 1,085 | 6,282,900 |
2018/01/22 | 954 | 1,106 | 952 | 1,106 | 5,993,200 |
2018/01/19 | 965 | 1,054 | 935 | 956 | 10,499,200 |
2018/01/18 | 924 | 954 | 865 | 954 | 9,815,100 |
2018/01/17 | 879 | 880 | 779 | 804 | 2,985,900 |
2018/01/16 | 951 | 980 | 855 | 886 | 4,414,700 |
2018/01/15 | 971 | 1,015 | 875 | 984 | 11,098,400 |
2018/01/12 | 754 | 911 | 754 | 911 | 8,013,900 |
2018/01/11 | 700 | 779 | 682 | 761 | 3,782,500 |
2018/01/10 | 663 | 692 | 657 | 689 | 2,386,600 |
2018/01/09 | 640 | 653 | 638 | 653 | 980,300 |
2018/01/05 | 642 | 643 | 635 | 641 | 504,700 |
2018/01/04 | 650 | 652 | 638 | 642 | 595,600 |