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 |
---|---|---|---|---|---|
2020/12/30 | 315 | 321 | 310 | 316 | 556,300 |
2020/12/29 | 301 | 320 | 301 | 317 | 893,700 |
2020/12/28 | 309 | 312 | 296 | 302 | 1,800,000 |
2020/12/25 | 313 | 321 | 307 | 308 | 795,800 |
2020/12/24 | 308 | 319 | 305 | 317 | 844,500 |
2020/12/23 | 301 | 316 | 298 | 310 | 1,056,300 |
2020/12/22 | 314 | 317 | 304 | 306 | 1,000,400 |
2020/12/21 | 323 | 326 | 316 | 317 | 674,200 |
2020/12/18 | 316 | 327 | 316 | 324 | 572,100 |
2020/12/17 | 307 | 320 | 307 | 316 | 874,900 |
2020/12/16 | 319 | 326 | 309 | 315 | 1,826,200 |
2020/12/15 | 331 | 333 | 320 | 322 | 1,295,600 |
2020/12/14 | 338 | 342 | 333 | 336 | 666,400 |
2020/12/11 | 332 | 344 | 329 | 339 | 1,044,900 |
2020/12/10 | 355 | 355 | 333 | 334 | 2,173,000 |
2020/12/09 | 372 | 373 | 357 | 358 | 1,551,900 |
2020/12/08 | 379 | 380 | 373 | 375 | 625,700 |
2020/12/07 | 386 | 386 | 377 | 380 | 725,400 |
2020/12/04 | 376 | 385 | 371 | 385 | 785,500 |
2020/12/03 | 392 | 392 | 372 | 377 | 1,266,100 |
2020/12/02 | 377 | 392 | 377 | 387 | 1,376,900 |
2020/12/01 | 372 | 393 | 368 | 378 | 2,441,700 |
2020/11/30 | 374 | 375 | 364 | 364 | 602,600 |
2020/11/27 | 361 | 375 | 360 | 374 | 923,400 |
2020/11/26 | 365 | 369 | 360 | 362 | 949,700 |
2020/11/25 | 373 | 377 | 362 | 365 | 1,216,800 |
2020/11/24 | 370 | 378 | 369 | 375 | 1,037,600 |
2020/11/20 | 371 | 371 | 361 | 368 | 1,125,800 |
2020/11/19 | 387 | 388 | 366 | 370 | 2,080,100 |
2020/11/18 | 366 | 422 | 366 | 374 | 7,134,700 |
2020/11/17 | 366 | 366 | 356 | 359 | 791,100 |
2020/11/16 | 364 | 370 | 355 | 368 | 747,600 |
2020/11/13 | 365 | 369 | 360 | 363 | 875,400 |
2020/11/12 | 377 | 378 | 366 | 371 | 541,700 |
2020/11/11 | 363 | 378 | 363 | 378 | 701,800 |
2020/11/10 | 373 | 374 | 364 | 368 | 609,800 |
2020/11/09 | 373 | 373 | 367 | 372 | 320,500 |
2020/11/06 | 383 | 383 | 369 | 370 | 622,600 |
2020/11/05 | 379 | 383 | 371 | 379 | 1,022,800 |
2020/11/04 | 365 | 380 | 362 | 379 | 1,233,900 |
2020/11/02 | 363 | 368 | 351 | 357 | 1,597,100 |
2020/10/30 | 380 | 382 | 358 | 362 | 1,008,300 |
2020/10/29 | 366 | 381 | 366 | 379 | 932,900 |
2020/10/28 | 376 | 383 | 368 | 374 | 641,400 |
2020/10/27 | 365 | 380 | 359 | 378 | 997,700 |
2020/10/26 | 366 | 382 | 366 | 372 | 1,412,300 |
2020/10/23 | 359 | 366 | 349 | 366 | 1,407,100 |
2020/10/22 | 372 | 372 | 355 | 355 | 1,599,900 |
2020/10/21 | 375 | 381 | 373 | 374 | 835,000 |
2020/10/20 | 381 | 384 | 377 | 379 | 725,800 |
2020/10/19 | 380 | 386 | 371 | 385 | 1,181,700 |
2020/10/16 | 382 | 388 | 374 | 380 | 1,341,600 |
2020/10/15 | 391 | 392 | 378 | 378 | 1,732,300 |
2020/10/14 | 403 | 405 | 392 | 394 | 1,100,200 |
2020/10/13 | 391 | 404 | 389 | 402 | 1,324,400 |
2020/10/12 | 391 | 398 | 388 | 390 | 1,255,900 |
2020/10/09 | 387 | 393 | 382 | 391 | 1,209,000 |
2020/10/08 | 398 | 398 | 388 | 389 | 1,765,200 |
2020/10/07 | 421 | 423 | 392 | 398 | 4,381,200 |
2020/10/06 | 397 | 431 | 397 | 428 | 3,590,400 |
2020/10/05 | 397 | 403 | 388 | 397 | 1,089,000 |
2020/10/02 | 406 | 417 | 388 | 395 | 2,870,700 |
2020/09/30 | 399 | 405 | 391 | 392 | 1,100,700 |
2020/09/29 | 379 | 399 | 379 | 398 | 1,373,500 |
2020/09/28 | 389 | 396 | 376 | 383 | 1,311,800 |
2020/09/25 | 390 | 397 | 383 | 387 | 1,265,200 |
2020/09/24 | 412 | 412 | 390 | 394 | 1,847,500 |
2020/09/23 | 417 | 418 | 406 | 414 | 1,185,300 |
2020/09/18 | 405 | 415 | 403 | 415 | 1,361,200 |
2020/09/17 | 415 | 421 | 401 | 405 | 1,876,300 |
2020/09/16 | 399 | 410 | 394 | 408 | 1,486,300 |
2020/09/15 | 391 | 399 | 387 | 399 | 996,700 |
2020/09/14 | 400 | 400 | 387 | 392 | 1,190,800 |
2020/09/11 | 384 | 397 | 378 | 394 | 1,831,100 |
2020/09/10 | 385 | 389 | 375 | 377 | 1,530,300 |
2020/09/09 | 391 | 400 | 385 | 385 | 2,295,000 |
2020/09/08 | 371 | 400 | 369 | 399 | 3,239,800 |
2020/09/07 | 382 | 382 | 366 | 370 | 1,617,400 |
2020/09/04 | 384 | 387 | 381 | 384 | 1,459,600 |
2020/09/03 | 401 | 402 | 390 | 392 | 1,256,200 |
2020/09/02 | 408 | 408 | 392 | 393 | 1,879,300 |
2020/09/01 | 411 | 412 | 400 | 407 | 1,213,300 |
2020/08/31 | 402 | 413 | 399 | 412 | 1,080,900 |
2020/08/28 | 413 | 420 | 390 | 398 | 2,126,600 |
2020/08/27 | 421 | 426 | 410 | 412 | 1,201,300 |
2020/08/26 | 411 | 427 | 408 | 424 | 1,251,700 |
2020/08/25 | 415 | 417 | 408 | 411 | 984,000 |
2020/08/24 | 418 | 419 | 408 | 415 | 1,047,400 |
2020/08/21 | 418 | 425 | 414 | 421 | 933,800 |
2020/08/20 | 438 | 439 | 414 | 418 | 1,653,500 |
2020/08/19 | 429 | 437 | 422 | 436 | 1,642,800 |
2020/08/18 | 412 | 432 | 412 | 428 | 2,317,500 |
2020/08/17 | 419 | 421 | 405 | 413 | 1,384,800 |
2020/08/14 | 411 | 423 | 408 | 416 | 1,978,100 |
2020/08/13 | 406 | 454 | 406 | 419 | 7,405,400 |
2020/08/12 | 405 | 405 | 396 | 398 | 1,346,200 |
2020/08/11 | 403 | 406 | 388 | 406 | 1,392,700 |
2020/08/07 | 390 | 400 | 384 | 395 | 1,393,700 |
2020/08/06 | 410 | 410 | 384 | 390 | 2,918,500 |
2020/08/05 | 398 | 410 | 396 | 410 | 1,502,000 |
2020/08/04 | 393 | 407 | 385 | 397 | 1,382,700 |
2020/08/03 | 376 | 397 | 372 | 394 | 1,655,300 |
2020/07/31 | 382 | 393 | 371 | 374 | 1,677,800 |
2020/07/30 | 388 | 402 | 383 | 393 | 1,558,500 |
2020/07/29 | 397 | 408 | 382 | 388 | 1,912,600 |
2020/07/28 | 403 | 412 | 390 | 399 | 1,897,500 |
2020/07/27 | 424 | 424 | 407 | 409 | 1,549,200 |
2020/07/22 | 429 | 432 | 413 | 429 | 1,739,800 |
2020/07/21 | 415 | 430 | 415 | 430 | 1,464,400 |
2020/07/20 | 405 | 423 | 402 | 421 | 2,346,600 |
2020/07/17 | 436 | 438 | 400 | 402 | 3,502,500 |
2020/07/16 | 500 | 505 | 433 | 436 | 10,578,700 |
2020/07/15 | 437 | 438 | 428 | 435 | 1,242,700 |
2020/07/14 | 432 | 458 | 426 | 433 | 2,277,900 |
2020/07/13 | 429 | 440 | 411 | 436 | 2,093,600 |
2020/07/10 | 431 | 444 | 427 | 435 | 2,379,600 |
2020/07/09 | 468 | 468 | 427 | 431 | 3,378,700 |
2020/07/08 | 473 | 487 | 463 | 463 | 2,999,000 |
2020/07/07 | 462 | 483 | 453 | 460 | 2,578,000 |
2020/07/06 | 455 | 475 | 446 | 461 | 2,595,800 |
2020/07/03 | 454 | 483 | 454 | 471 | 3,251,700 |
2020/07/02 | 530 | 531 | 441 | 462 | 8,645,000 |
2020/07/01 | 559 | 580 | 541 | 541 | 3,130,700 |
2020/06/30 | 591 | 595 | 546 | 566 | 3,473,500 |
2020/06/29 | 588 | 624 | 568 | 585 | 6,526,300 |
2020/06/26 | 600 | 601 | 567 | 570 | 3,403,200 |
2020/06/25 | 584 | 617 | 566 | 603 | 5,039,800 |
2020/06/24 | 614 | 634 | 575 | 587 | 7,454,100 |
2020/06/23 | 654 | 655 | 629 | 639 | 4,204,500 |
2020/06/22 | 660 | 680 | 646 | 661 | 5,994,600 |
2020/06/19 | 625 | 661 | 595 | 645 | 10,590,300 |
2020/06/18 | 628 | 659 | 625 | 633 | 9,210,600 |
2020/06/17 | 659 | 752 | 610 | 629 | 40,006,600 |
2020/06/16 | 685 | 716 | 654 | 679 | 24,083,400 |
2020/06/15 | 700 | 709 | 622 | 695 | 23,434,100 |
2020/06/12 | 585 | 745 | 566 | 592 | 58,382,800 |
2020/06/11 | 645 | 645 | 645 | 645 | 6,313,300 |
2020/06/10 | 545 | 545 | 545 | 545 | 1,444,600 |
2020/06/09 | 465 | 465 | 465 | 465 | 368,900 |
2020/06/08 | 374 | 385 | 362 | 385 | 7,142,000 |
2020/06/05 | 289 | 312 | 285 | 305 | 4,758,100 |
2020/06/04 | 291 | 293 | 280 | 281 | 1,574,400 |
2020/06/03 | 303 | 311 | 287 | 287 | 5,424,400 |
2020/06/02 | 293 | 322 | 287 | 303 | 5,924,700 |
2020/06/01 | 298 | 298 | 288 | 292 | 873,600 |
2020/05/29 | 280 | 296 | 280 | 293 | 1,812,900 |
2020/05/28 | 287 | 289 | 279 | 280 | 1,254,300 |
2020/05/27 | 285 | 290 | 274 | 289 | 1,309,100 |
2020/05/26 | 295 | 296 | 282 | 285 | 1,767,100 |
2020/05/25 | 282 | 297 | 281 | 293 | 2,049,900 |
2020/05/22 | 283 | 286 | 275 | 276 | 1,564,600 |
2020/05/21 | 280 | 294 | 277 | 281 | 2,468,400 |
2020/05/20 | 278 | 278 | 271 | 274 | 723,700 |
2020/05/19 | 276 | 279 | 270 | 275 | 1,086,200 |
2020/05/18 | 259 | 272 | 252 | 272 | 1,290,800 |
2020/05/15 | 257 | 263 | 252 | 258 | 960,500 |
2020/05/14 | 275 | 276 | 255 | 257 | 1,847,900 |
2020/05/13 | 271 | 282 | 270 | 280 | 1,159,200 |
2020/05/12 | 276 | 283 | 271 | 274 | 1,139,400 |
2020/05/11 | 269 | 279 | 261 | 273 | 1,960,300 |
2020/05/08 | 274 | 308 | 254 | 265 | 7,223,600 |
2020/05/07 | 249 | 271 | 245 | 267 | 1,802,500 |
2020/05/01 | 253 | 253 | 241 | 245 | 1,278,900 |
2020/04/30 | 243 | 255 | 242 | 253 | 1,608,500 |
2020/04/28 | 232 | 246 | 228 | 241 | 1,536,400 |
2020/04/27 | 230 | 234 | 228 | 229 | 555,100 |
2020/04/24 | 229 | 231 | 226 | 229 | 413,400 |
2020/04/23 | 226 | 234 | 223 | 230 | 434,500 |
2020/04/22 | 220 | 227 | 217 | 224 | 514,500 |
2020/04/21 | 229 | 235 | 223 | 224 | 733,700 |
2020/04/20 | 228 | 237 | 227 | 233 | 518,300 |
2020/04/17 | 231 | 234 | 228 | 230 | 539,400 |
2020/04/16 | 228 | 230 | 223 | 229 | 647,800 |
2020/04/15 | 240 | 241 | 232 | 233 | 758,000 |
2020/04/14 | 226 | 242 | 225 | 238 | 1,490,600 |
2020/04/13 | 219 | 225 | 217 | 225 | 749,500 |
2020/04/10 | 218 | 222 | 213 | 221 | 480,600 |
2020/04/09 | 222 | 222 | 215 | 219 | 755,000 |
2020/04/08 | 209 | 221 | 206 | 219 | 841,500 |
2020/04/07 | 215 | 215 | 204 | 209 | 966,300 |
2020/04/06 | 201 | 210 | 196 | 205 | 951,000 |
2020/04/03 | 219 | 221 | 198 | 204 | 2,410,600 |
2020/04/02 | 226 | 234 | 217 | 221 | 1,915,300 |
2020/04/01 | 236 | 264 | 230 | 232 | 3,151,500 |
2020/03/31 | 228 | 302 | 226 | 238 | 9,724,300 |
2020/03/30 | 229 | 244 | 219 | 225 | 3,624,400 |
2020/03/27 | 207 | 248 | 207 | 248 | 4,386,600 |
2020/03/26 | 205 | 206 | 198 | 198 | 875,900 |
2020/03/25 | 210 | 213 | 202 | 209 | 1,057,800 |
2020/03/24 | 202 | 209 | 198 | 202 | 1,035,100 |
2020/03/23 | 196 | 201 | 191 | 199 | 821,600 |
2020/03/19 | 202 | 206 | 193 | 196 | 1,011,800 |
2020/03/18 | 206 | 212 | 198 | 198 | 1,455,900 |
2020/03/17 | 173 | 207 | 173 | 204 | 2,422,900 |
2020/03/16 | 180 | 193 | 176 | 179 | 1,418,100 |
2020/03/13 | 176 | 183 | 167 | 175 | 2,178,900 |
2020/03/12 | 196 | 210 | 190 | 190 | 2,220,800 |
2020/03/11 | 205 | 219 | 200 | 201 | 1,066,200 |
2020/03/10 | 183 | 206 | 179 | 202 | 1,867,600 |
2020/03/09 | 211 | 217 | 200 | 201 | 1,474,600 |
2020/03/06 | 232 | 240 | 224 | 227 | 1,108,200 |
2020/03/05 | 240 | 241 | 230 | 234 | 730,300 |
2020/03/04 | 222 | 241 | 218 | 236 | 1,247,200 |
2020/03/03 | 242 | 243 | 226 | 228 | 1,549,000 |
2020/03/02 | 203 | 233 | 203 | 229 | 1,486,700 |
2020/02/28 | 200 | 216 | 200 | 205 | 2,362,200 |
2020/02/27 | 234 | 235 | 220 | 223 | 1,739,600 |
2020/02/26 | 242 | 245 | 232 | 236 | 1,544,900 |
2020/02/25 | 241 | 253 | 241 | 249 | 945,000 |
2020/02/21 | 257 | 264 | 254 | 259 | 1,215,900 |
2020/02/20 | 269 | 270 | 256 | 257 | 948,400 |
2020/02/19 | 256 | 268 | 256 | 264 | 919,700 |
2020/02/18 | 261 | 264 | 255 | 256 | 694,300 |
2020/02/17 | 265 | 267 | 258 | 265 | 764,500 |
2020/02/14 | 268 | 269 | 263 | 264 | 791,300 |
2020/02/13 | 274 | 275 | 268 | 270 | 622,900 |
2020/02/12 | 276 | 277 | 270 | 274 | 557,100 |
2020/02/10 | 270 | 277 | 268 | 275 | 533,900 |
2020/02/07 | 277 | 280 | 273 | 274 | 711,500 |
2020/02/06 | 281 | 282 | 277 | 279 | 489,300 |
2020/02/05 | 280 | 284 | 275 | 277 | 624,300 |
2020/02/04 | 274 | 282 | 271 | 277 | 704,300 |
2020/02/03 | 263 | 275 | 262 | 274 | 764,700 |
2020/01/31 | 269 | 276 | 268 | 273 | 624,500 |
2020/01/30 | 273 | 281 | 267 | 271 | 1,099,100 |
2020/01/29 | 287 | 288 | 275 | 277 | 933,900 |
2020/01/28 | 270 | 286 | 268 | 286 | 1,048,900 |
2020/01/27 | 270 | 275 | 265 | 273 | 870,200 |
2020/01/24 | 282 | 283 | 272 | 275 | 755,200 |
2020/01/23 | 280 | 284 | 277 | 282 | 728,200 |
2020/01/22 | 285 | 288 | 282 | 283 | 712,900 |
2020/01/21 | 294 | 298 | 289 | 289 | 1,292,900 |
2020/01/20 | 289 | 294 | 286 | 293 | 1,151,900 |
2020/01/17 | 280 | 289 | 277 | 287 | 1,214,800 |
2020/01/16 | 277 | 281 | 275 | 278 | 792,400 |
2020/01/15 | 273 | 278 | 271 | 275 | 863,000 |
2020/01/14 | 272 | 276 | 270 | 270 | 1,029,300 |
2020/01/10 | 264 | 274 | 262 | 272 | 1,695,100 |
2020/01/09 | 263 | 267 | 260 | 261 | 1,552,100 |
2020/01/08 | 269 | 269 | 252 | 258 | 2,353,800 |
2020/01/07 | 270 | 272 | 266 | 267 | 1,355,800 |
2020/01/06 | 278 | 279 | 261 | 266 | 2,839,100 |