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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 203 | 207 | 200 | 206 | 305,700 |
2023/06/29 | 206 | 209 | 203 | 204 | 378,200 |
2023/06/28 | 209 | 209 | 205 | 206 | 359,200 |
2023/06/27 | 213 | 213 | 207 | 208 | 668,000 |
2023/06/26 | 215 | 218 | 212 | 215 | 243,100 |
2023/06/23 | 220 | 220 | 214 | 216 | 378,600 |
2023/06/22 | 225 | 226 | 217 | 219 | 488,600 |
2023/06/21 | 223 | 226 | 221 | 226 | 279,500 |
2023/06/20 | 224 | 226 | 220 | 224 | 279,600 |
2023/06/19 | 221 | 228 | 219 | 224 | 362,300 |
2023/06/16 | 217 | 223 | 217 | 221 | 356,200 |
2023/06/15 | 222 | 222 | 216 | 218 | 534,100 |
2023/06/14 | 225 | 226 | 221 | 222 | 360,100 |
2023/06/13 | 227 | 229 | 222 | 223 | 393,100 |
2023/06/12 | 225 | 228 | 224 | 227 | 300,400 |
2023/06/09 | 231 | 234 | 226 | 227 | 485,100 |
2023/06/08 | 238 | 239 | 230 | 233 | 471,600 |
2023/06/07 | 238 | 240 | 233 | 237 | 304,200 |
2023/06/06 | 234 | 238 | 233 | 237 | 207,700 |
2023/06/05 | 234 | 237 | 230 | 236 | 333,000 |
2023/06/02 | 227 | 233 | 227 | 230 | 264,600 |
2023/06/01 | 238 | 238 | 229 | 229 | 472,200 |
2023/05/31 | 230 | 243 | 230 | 238 | 813,600 |
2023/05/30 | 225 | 240 | 221 | 236 | 1,218,100 |
2023/05/29 | 222 | 230 | 217 | 223 | 1,513,800 |
2023/05/26 | 216 | 216 | 208 | 208 | 583,700 |
2023/05/25 | 228 | 228 | 214 | 216 | 953,700 |
2023/05/24 | 233 | 238 | 230 | 233 | 564,000 |
2023/05/23 | 227 | 235 | 227 | 233 | 672,900 |
2023/05/22 | 221 | 228 | 221 | 228 | 338,100 |
2023/05/19 | 223 | 225 | 220 | 221 | 331,200 |
2023/05/18 | 228 | 230 | 222 | 222 | 372,400 |
2023/05/17 | 226 | 234 | 220 | 229 | 1,096,400 |
2023/05/16 | 220 | 224 | 215 | 220 | 315,300 |
2023/05/15 | 215 | 222 | 210 | 220 | 338,100 |
2023/05/12 | 218 | 218 | 212 | 212 | 351,800 |
2023/05/11 | 220 | 221 | 216 | 219 | 248,800 |
2023/05/10 | 219 | 221 | 217 | 221 | 176,300 |
2023/05/09 | 219 | 225 | 218 | 222 | 378,800 |
2023/05/08 | 212 | 219 | 212 | 217 | 286,300 |
2023/05/02 | 212 | 213 | 210 | 212 | 219,300 |
2023/05/01 | 212 | 215 | 212 | 214 | 157,200 |
2023/04/28 | 217 | 217 | 209 | 210 | 248,200 |
2023/04/27 | 214 | 217 | 212 | 214 | 191,600 |
2023/04/26 | 217 | 218 | 212 | 216 | 348,000 |
2023/04/25 | 219 | 220 | 216 | 220 | 324,600 |
2023/04/24 | 222 | 224 | 219 | 219 | 202,800 |
2023/04/21 | 227 | 227 | 220 | 222 | 353,000 |
2023/04/20 | 230 | 232 | 226 | 226 | 279,500 |
2023/04/19 | 230 | 234 | 228 | 232 | 251,000 |
2023/04/18 | 228 | 233 | 228 | 232 | 288,000 |
2023/04/17 | 233 | 237 | 228 | 228 | 321,400 |
2023/04/14 | 228 | 233 | 228 | 233 | 311,300 |
2023/04/13 | 229 | 229 | 224 | 228 | 256,300 |
2023/04/12 | 223 | 232 | 222 | 231 | 558,400 |
2023/04/11 | 222 | 226 | 222 | 225 | 272,600 |
2023/04/10 | 222 | 226 | 220 | 221 | 314,800 |
2023/04/07 | 226 | 226 | 219 | 222 | 407,400 |
2023/04/06 | 229 | 230 | 225 | 226 | 398,800 |
2023/04/05 | 235 | 237 | 228 | 231 | 529,600 |
2023/04/04 | 239 | 241 | 234 | 237 | 536,700 |
2023/04/03 | 239 | 247 | 238 | 241 | 792,100 |
2023/03/31 | 240 | 244 | 236 | 240 | 660,400 |
2023/03/30 | 224 | 238 | 222 | 238 | 1,582,600 |
2023/03/29 | 233 | 233 | 221 | 225 | 1,765,600 |
2023/03/28 | 269 | 274 | 227 | 229 | 8,021,200 |
2023/03/27 | 240 | 250 | 236 | 249 | 881,400 |
2023/03/24 | 235 | 239 | 232 | 236 | 438,800 |
2023/03/23 | 227 | 232 | 226 | 232 | 493,700 |
2023/03/22 | 232 | 234 | 228 | 229 | 362,900 |
2023/03/20 | 231 | 231 | 224 | 227 | 397,600 |
2023/03/17 | 226 | 237 | 226 | 232 | 435,000 |
2023/03/16 | 222 | 226 | 216 | 224 | 697,500 |
2023/03/15 | 230 | 235 | 228 | 228 | 346,500 |
2023/03/14 | 236 | 236 | 226 | 228 | 810,700 |
2023/03/13 | 239 | 241 | 234 | 236 | 715,600 |
2023/03/10 | 245 | 250 | 240 | 243 | 978,200 |
2023/03/09 | 247 | 247 | 241 | 242 | 692,500 |
2023/03/08 | 248 | 254 | 246 | 248 | 715,400 |
2023/03/07 | 240 | 254 | 238 | 251 | 1,118,400 |
2023/03/06 | 238 | 244 | 237 | 244 | 672,600 |
2023/03/03 | 233 | 245 | 232 | 238 | 959,200 |
2023/03/02 | 235 | 243 | 230 | 236 | 1,066,800 |
2023/03/01 | 253 | 257 | 238 | 239 | 3,040,900 |
2023/02/28 | 246 | 280 | 241 | 266 | 7,155,600 |
2023/02/27 | 242 | 248 | 235 | 240 | 1,344,100 |
2023/02/24 | 252 | 255 | 241 | 244 | 1,704,400 |
2023/02/22 | 268 | 268 | 259 | 259 | 1,337,300 |
2023/02/21 | 266 | 282 | 266 | 273 | 2,886,700 |
2023/02/20 | 256 | 268 | 247 | 265 | 2,982,100 |
2023/02/17 | 262 | 291 | 255 | 267 | 10,928,200 |
2023/02/16 | 248 | 260 | 237 | 246 | 3,963,300 |
2023/02/15 | 226 | 245 | 225 | 244 | 2,992,600 |
2023/02/14 | 220 | 229 | 213 | 221 | 2,059,500 |
2023/02/13 | 211 | 234 | 207 | 221 | 1,763,000 |
2023/02/10 | 220 | 220 | 211 | 212 | 740,200 |
2023/02/09 | 211 | 226 | 208 | 220 | 1,630,100 |
2023/02/08 | 206 | 214 | 205 | 210 | 616,100 |
2023/02/07 | 200 | 211 | 200 | 208 | 637,300 |
2023/02/06 | 212 | 216 | 201 | 201 | 1,303,500 |
2023/02/03 | 204 | 210 | 200 | 206 | 1,399,300 |
2023/02/02 | 208 | 212 | 203 | 207 | 1,010,200 |
2023/02/01 | 226 | 236 | 207 | 211 | 2,591,200 |
2023/01/31 | 224 | 225 | 209 | 221 | 2,888,100 |
2023/01/30 | 232 | 258 | 221 | 224 | 14,864,400 |
2023/01/27 | 232 | 232 | 232 | 232 | 1,236,300 |
2023/01/26 | 187 | 187 | 182 | 182 | 210,800 |
2023/01/25 | 185 | 188 | 181 | 186 | 602,600 |
2023/01/24 | 178 | 197 | 176 | 184 | 1,849,500 |
2023/01/23 | 171 | 177 | 170 | 175 | 203,200 |
2023/01/20 | 167 | 171 | 167 | 171 | 219,000 |
2023/01/19 | 166 | 170 | 166 | 169 | 96,800 |
2023/01/18 | 166 | 169 | 165 | 167 | 89,400 |
2023/01/17 | 165 | 167 | 165 | 165 | 91,500 |
2023/01/16 | 167 | 168 | 165 | 165 | 136,800 |
2023/01/13 | 169 | 170 | 168 | 169 | 146,200 |
2023/01/12 | 170 | 172 | 170 | 171 | 83,400 |
2023/01/11 | 168 | 172 | 168 | 170 | 122,300 |
2023/01/10 | 167 | 169 | 167 | 168 | 145,500 |
2023/01/06 | 168 | 170 | 167 | 168 | 105,400 |
2023/01/05 | 168 | 172 | 167 | 168 | 136,200 |
2023/01/04 | 171 | 171 | 168 | 168 | 171,500 |