メディシノバ(4875)の株価時系列情報
メディシノバ(4875)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 210 | 213 | 204 | 209 | 144,100 |
| 2025/07/31 | 200 | 203 | 197 | 202 | 33,300 |
| 2025/07/30 | 200 | 203 | 193 | 200 | 96,500 |
| 2025/07/29 | 211 | 220 | 205 | 206 | 256,500 |
| 2025/07/28 | 211 | 214 | 201 | 206 | 310,000 |
| 2025/07/25 | 185 | 230 | 185 | 199 | 1,612,200 |
| 2025/07/24 | 184 | 185 | 178 | 180 | 62,600 |
| 2025/07/23 | 182 | 186 | 182 | 183 | 34,500 |
| 2025/07/22 | 183 | 185 | 182 | 182 | 31,400 |
| 2025/07/18 | 187 | 188 | 185 | 185 | 35,600 |
| 2025/07/17 | 185 | 188 | 185 | 187 | 24,000 |
| 2025/07/16 | 186 | 188 | 185 | 186 | 27,900 |
| 2025/07/15 | 187 | 188 | 184 | 188 | 57,200 |
| 2025/07/14 | 186 | 192 | 186 | 189 | 30,900 |
| 2025/07/11 | 185 | 188 | 185 | 186 | 22,200 |
| 2025/07/10 | 184 | 188 | 184 | 186 | 35,500 |
| 2025/07/09 | 185 | 188 | 183 | 186 | 37,200 |
| 2025/07/08 | 184 | 190 | 184 | 185 | 24,700 |
| 2025/07/07 | 185 | 190 | 185 | 187 | 33,800 |
| 2025/07/04 | 184 | 213 | 184 | 187 | 305,200 |
| 2025/07/03 | 185 | 189 | 184 | 184 | 35,100 |
| 2025/07/02 | 183 | 189 | 183 | 185 | 46,700 |
| 2025/07/01 | 189 | 190 | 185 | 186 | 34,700 |
| 2025/06/30 | 192 | 194 | 189 | 189 | 27,800 |
| 2025/06/27 | 190 | 194 | 189 | 190 | 49,300 |
| 2025/06/26 | 191 | 196 | 188 | 190 | 71,400 |
| 2025/06/25 | 192 | 196 | 192 | 192 | 19,200 |
| 2025/06/24 | 192 | 194 | 192 | 193 | 17,800 |
| 2025/06/23 | 196 | 197 | 190 | 192 | 56,300 |
| 2025/06/20 | 198 | 199 | 196 | 197 | 15,200 |
| 2025/06/19 | 197 | 200 | 197 | 200 | 22,700 |
| 2025/06/18 | 200 | 201 | 195 | 196 | 85,300 |
| 2025/06/17 | 199 | 204 | 198 | 203 | 49,400 |
| 2025/06/16 | 200 | 201 | 199 | 201 | 28,800 |
| 2025/06/13 | 202 | 205 | 201 | 202 | 16,300 |
| 2025/06/12 | 202 | 207 | 197 | 203 | 66,800 |
| 2025/06/11 | 206 | 207 | 204 | 204 | 15,900 |
| 2025/06/10 | 205 | 209 | 202 | 205 | 65,300 |
| 2025/06/09 | 205 | 209 | 202 | 207 | 37,100 |
| 2025/06/06 | 204 | 208 | 204 | 207 | 14,700 |
| 2025/06/05 | 204 | 207 | 203 | 204 | 17,900 |
| 2025/06/04 | 202 | 208 | 202 | 206 | 22,800 |
| 2025/06/03 | 203 | 205 | 201 | 202 | 26,400 |
| 2025/06/02 | 203 | 206 | 203 | 204 | 18,800 |
| 2025/05/30 | 205 | 208 | 202 | 206 | 36,300 |
| 2025/05/29 | 204 | 206 | 200 | 204 | 34,000 |
| 2025/05/28 | 203 | 208 | 201 | 206 | 19,700 |
| 2025/05/27 | 207 | 207 | 199 | 202 | 51,600 |
| 2025/05/26 | 203 | 205 | 200 | 205 | 19,400 |
| 2025/05/23 | 202 | 206 | 200 | 202 | 56,800 |
| 2025/05/22 | 208 | 208 | 202 | 202 | 52,500 |
| 2025/05/21 | 200 | 212 | 200 | 207 | 51,100 |
| 2025/05/20 | 200 | 205 | 199 | 200 | 20,100 |
| 2025/05/19 | 199 | 205 | 194 | 202 | 41,000 |
| 2025/05/16 | 203 | 206 | 201 | 201 | 25,400 |
| 2025/05/15 | 202 | 206 | 199 | 203 | 46,300 |
| 2025/05/14 | 213 | 213 | 201 | 206 | 47,700 |
| 2025/05/13 | 212 | 217 | 211 | 212 | 24,300 |
| 2025/05/12 | 211 | 216 | 211 | 214 | 35,900 |
| 2025/05/09 | 214 | 218 | 212 | 217 | 18,900 |
| 2025/05/08 | 213 | 216 | 211 | 213 | 14,500 |
| 2025/05/07 | 213 | 221 | 208 | 215 | 52,600 |
| 2025/05/02 | 217 | 217 | 212 | 217 | 14,000 |
| 2025/05/01 | 217 | 223 | 213 | 217 | 81,100 |
| 2025/04/30 | 220 | 223 | 216 | 217 | 39,500 |
| 2025/04/28 | 215 | 225 | 215 | 219 | 15,600 |
| 2025/04/25 | 212 | 223 | 212 | 219 | 31,600 |
| 2025/04/24 | 212 | 219 | 210 | 211 | 36,100 |
| 2025/04/23 | 220 | 220 | 212 | 214 | 22,500 |
| 2025/04/22 | 214 | 219 | 213 | 213 | 27,100 |
| 2025/04/21 | 215 | 223 | 211 | 220 | 75,000 |
| 2025/04/18 | 206 | 216 | 199 | 216 | 59,200 |
| 2025/04/17 | 208 | 210 | 200 | 205 | 51,200 |
| 2025/04/16 | 207 | 209 | 202 | 208 | 29,400 |
| 2025/04/15 | 205 | 208 | 204 | 206 | 24,300 |
| 2025/04/14 | 217 | 217 | 199 | 208 | 80,900 |
| 2025/04/11 | 189 | 215 | 189 | 211 | 74,300 |
| 2025/04/10 | 198 | 210 | 191 | 196 | 105,300 |
| 2025/04/09 | 198 | 199 | 178 | 188 | 65,200 |
| 2025/04/08 | 174 | 196 | 174 | 188 | 104,100 |
| 2025/04/07 | 164 | 190 | 164 | 170 | 244,800 |
| 2025/04/04 | 198 | 210 | 187 | 198 | 115,800 |
| 2025/04/03 | 206 | 209 | 196 | 205 | 137,000 |
| 2025/04/02 | 221 | 222 | 204 | 211 | 104,200 |
| 2025/04/01 | 220 | 225 | 216 | 225 | 41,700 |
| 2025/03/31 | 225 | 227 | 218 | 220 | 57,800 |
| 2025/03/28 | 229 | 230 | 225 | 226 | 34,000 |
| 2025/03/27 | 225 | 252 | 225 | 232 | 144,800 |
| 2025/03/26 | 223 | 228 | 218 | 228 | 67,500 |
| 2025/03/25 | 225 | 226 | 217 | 224 | 92,100 |
| 2025/03/24 | 235 | 235 | 223 | 225 | 90,600 |
| 2025/03/21 | 222 | 233 | 221 | 233 | 77,200 |
| 2025/03/19 | 225 | 229 | 222 | 225 | 88,800 |
| 2025/03/18 | 227 | 229 | 224 | 226 | 42,800 |
| 2025/03/17 | 231 | 231 | 223 | 230 | 67,900 |
| 2025/03/14 | 219 | 240 | 219 | 231 | 107,700 |
| 2025/03/13 | 223 | 223 | 217 | 220 | 60,400 |
| 2025/03/12 | 220 | 225 | 220 | 222 | 45,500 |
| 2025/03/11 | 226 | 226 | 217 | 224 | 102,500 |
| 2025/03/10 | 231 | 235 | 227 | 231 | 53,600 |
| 2025/03/07 | 237 | 237 | 228 | 231 | 67,800 |
| 2025/03/06 | 242 | 243 | 238 | 238 | 104,300 |
| 2025/03/05 | 237 | 249 | 234 | 247 | 73,100 |
| 2025/03/04 | 243 | 243 | 234 | 239 | 69,300 |
| 2025/03/03 | 247 | 247 | 237 | 247 | 85,100 |
| 2025/02/28 | 245 | 253 | 243 | 244 | 86,600 |
| 2025/02/27 | 251 | 255 | 247 | 255 | 48,300 |
| 2025/02/26 | 252 | 256 | 251 | 253 | 47,100 |
| 2025/02/25 | 266 | 271 | 254 | 255 | 103,200 |
| 2025/02/21 | 263 | 266 | 251 | 266 | 204,300 |
| 2025/02/20 | 299 | 299 | 249 | 251 | 852,700 |
| 2025/02/19 | 296 | 304 | 295 | 303 | 47,200 |
| 2025/02/18 | 301 | 301 | 294 | 296 | 31,300 |
| 2025/02/17 | 303 | 307 | 295 | 301 | 58,100 |
| 2025/02/14 | 292 | 303 | 287 | 303 | 109,700 |
| 2025/02/13 | 288 | 291 | 282 | 285 | 61,100 |
| 2025/02/12 | 286 | 290 | 271 | 288 | 113,500 |
| 2025/02/10 | 288 | 288 | 276 | 286 | 76,800 |
| 2025/02/07 | 293 | 293 | 285 | 292 | 74,900 |
| 2025/02/06 | 291 | 295 | 288 | 292 | 32,700 |
| 2025/02/05 | 294 | 296 | 290 | 292 | 28,500 |
| 2025/02/04 | 293 | 294 | 290 | 294 | 28,900 |
| 2025/02/03 | 300 | 310 | 290 | 293 | 105,900 |
| 2025/01/31 | 310 | 314 | 297 | 305 | 77,500 |
| 2025/01/30 | 311 | 322 | 309 | 310 | 78,100 |
| 2025/01/29 | 306 | 321 | 302 | 313 | 103,600 |
| 2025/01/28 | 295 | 310 | 292 | 306 | 81,500 |
| 2025/01/27 | 296 | 297 | 282 | 294 | 43,300 |
| 2025/01/24 | 305 | 305 | 294 | 296 | 57,600 |
| 2025/01/23 | 283 | 302 | 283 | 297 | 185,800 |
| 2025/01/22 | 282 | 289 | 279 | 279 | 78,300 |
| 2025/01/21 | 290 | 292 | 281 | 282 | 59,700 |
| 2025/01/20 | 286 | 292 | 282 | 288 | 81,800 |
| 2025/01/17 | 296 | 296 | 285 | 289 | 85,900 |
| 2025/01/16 | 296 | 301 | 294 | 295 | 74,700 |
| 2025/01/15 | 304 | 304 | 292 | 296 | 107,600 |
| 2025/01/14 | 312 | 315 | 304 | 310 | 74,200 |
| 2025/01/10 | 312 | 327 | 310 | 320 | 79,000 |
| 2025/01/09 | 318 | 322 | 310 | 314 | 86,300 |
| 2025/01/08 | 330 | 333 | 313 | 314 | 188,400 |
| 2025/01/07 | 340 | 347 | 333 | 336 | 167,700 |
| 2025/01/06 | 330 | 348 | 330 | 344 | 221,600 |
| 2024/12/30 | 333 | 350 | 327 | 334 | 141,600 |
| 2024/12/27 | 303 | 335 | 302 | 327 | 338,600 |
| 2024/12/26 | 302 | 305 | 298 | 303 | 138,500 |
| 2024/12/25 | 310 | 318 | 301 | 302 | 108,700 |
| 2024/12/24 | 320 | 324 | 302 | 307 | 175,200 |
| 2024/12/23 | 336 | 336 | 320 | 323 | 124,900 |
| 2024/12/20 | 338 | 347 | 326 | 337 | 131,000 |
| 2024/12/19 | 329 | 340 | 328 | 336 | 135,600 |
| 2024/12/18 | 327 | 334 | 321 | 333 | 95,100 |
| 2024/12/17 | 325 | 332 | 323 | 328 | 59,000 |
| 2024/12/16 | 325 | 326 | 318 | 326 | 81,100 |
| 2024/12/13 | 330 | 331 | 320 | 330 | 107,000 |
| 2024/12/12 | 322 | 336 | 311 | 336 | 169,400 |
| 2024/12/11 | 333 | 336 | 321 | 325 | 156,600 |
| 2024/12/10 | 349 | 349 | 333 | 339 | 259,100 |
| 2024/12/09 | 340 | 354 | 337 | 349 | 267,000 |
| 2024/12/06 | 330 | 340 | 326 | 334 | 144,300 |
| 2024/12/05 | 337 | 338 | 325 | 334 | 166,700 |
| 2024/12/04 | 338 | 344 | 327 | 331 | 173,200 |
| 2024/12/03 | 337 | 353 | 330 | 330 | 1,289,200 |
| 2024/12/02 | 308 | 328 | 308 | 313 | 268,100 |
| 2024/11/29 | 302 | 302 | 290 | 294 | 183,800 |
| 2024/11/28 | 302 | 305 | 295 | 298 | 99,900 |
| 2024/11/27 | 317 | 318 | 298 | 298 | 195,400 |
| 2024/11/26 | 312 | 322 | 310 | 321 | 142,300 |
| 2024/11/25 | 320 | 324 | 311 | 318 | 158,300 |
| 2024/11/22 | 302 | 317 | 296 | 312 | 220,700 |
| 2024/11/21 | 294 | 305 | 293 | 295 | 122,500 |
| 2024/11/20 | 296 | 308 | 286 | 290 | 297,300 |
| 2024/11/19 | 280 | 285 | 275 | 282 | 95,400 |
| 2024/11/18 | 288 | 291 | 279 | 280 | 156,100 |
| 2024/11/15 | 300 | 327 | 289 | 296 | 605,200 |
| 2024/11/14 | 295 | 312 | 285 | 288 | 397,500 |
| 2024/11/13 | 328 | 328 | 292 | 295 | 624,100 |
| 2024/11/12 | 253 | 318 | 243 | 318 | 1,032,700 |
| 2024/11/11 | 237 | 241 | 235 | 238 | 34,000 |
| 2024/11/08 | 240 | 243 | 236 | 237 | 105,500 |
| 2024/11/07 | 245 | 247 | 235 | 241 | 104,300 |
| 2024/11/06 | 245 | 249 | 232 | 241 | 91,700 |
| 2024/11/05 | 250 | 256 | 246 | 246 | 49,500 |
| 2024/11/01 | 259 | 259 | 252 | 252 | 33,100 |
| 2024/10/31 | 259 | 264 | 254 | 255 | 41,500 |
| 2024/10/30 | 258 | 296 | 258 | 262 | 326,300 |
| 2024/10/29 | 246 | 254 | 245 | 254 | 67,000 |
| 2024/10/28 | 260 | 260 | 243 | 243 | 90,700 |
| 2024/10/25 | 268 | 272 | 251 | 253 | 73,400 |
| 2024/10/24 | 267 | 272 | 260 | 270 | 69,700 |
| 2024/10/23 | 278 | 278 | 267 | 269 | 31,600 |
| 2024/10/22 | 267 | 278 | 266 | 278 | 30,800 |
| 2024/10/21 | 271 | 272 | 261 | 268 | 64,000 |
| 2024/10/18 | 267 | 270 | 264 | 270 | 45,900 |
| 2024/10/17 | 275 | 275 | 268 | 268 | 31,400 |
| 2024/10/16 | 267 | 274 | 267 | 273 | 34,600 |
| 2024/10/15 | 262 | 271 | 262 | 270 | 62,700 |
| 2024/10/11 | 280 | 284 | 263 | 265 | 219,500 |
| 2024/10/10 | 291 | 297 | 281 | 288 | 98,200 |
| 2024/10/09 | 299 | 299 | 289 | 289 | 48,200 |
| 2024/10/08 | 307 | 315 | 290 | 293 | 138,600 |