日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 1,441 1,550 1,441 1,550 18,400
2006/12/28 1,400 1,470 1,376 1,465 6,400
2006/12/27 1,400 1,425 1,400 1,401 10,600
2006/12/26 1,459 1,480 1,452 1,455 5,700
2006/12/25 1,549 1,549 1,495 1,495 14,500
2006/12/22 1,500 1,555 1,495 1,550 30,800
2006/12/21 1,535 1,550 1,501 1,502 44,000
2006/12/20 1,497 1,545 1,491 1,536 25,200
2006/12/19 1,472 1,499 1,450 1,498 24,500
2006/12/18 1,471 1,480 1,455 1,470 29,200
2006/12/15 1,400 1,520 1,390 1,470 205,800
2006/12/14 1,300 1,440 1,300 1,440 88,700
2006/12/13 1,285 1,285 1,201 1,240 11,200
2006/12/12 1,310 1,310 1,225 1,260 35,400
2006/12/11 1,234 1,340 1,234 1,300 49,500
2006/12/08 1,157 1,260 1,120 1,240 59,900
2006/12/07 1,190 1,335 1,150 1,237 64,100
2006/12/06 1,045 1,150 1,045 1,140 26,600
2006/12/05 1,035 1,062 1,035 1,047 13,800
2006/12/04 1,030 1,050 1,000 1,050 17,500
2006/12/01 963 1,062 963 1,030 17,900
2006/11/30 920 990 910 962 37,400
2006/11/29 899 925 889 925 31,500
2006/11/28 894 899 890 890 68,300
2006/11/27 892 900 885 900 52,400
2006/11/24 878 885 870 870 39,000
2006/11/22 873 890 870 877 81,200
2006/11/21 860 880 855 875 52,400
2006/11/20 890 890 865 870 28,600
2006/11/17 975 990 893 895 40,600
2006/11/16 975 1,025 870 1,025 37,600
2006/11/15 1,100 1,100 1,011 1,025 21,100
2006/11/14 1,130 1,135 1,100 1,100 11,800
2006/11/13 1,150 1,150 1,130 1,140 7,300
2006/11/10 1,130 1,145 1,120 1,145 8,100
2006/11/09 1,157 1,157 1,050 1,100 23,900
2006/11/08 1,180 1,210 1,158 1,158 5,700
2006/11/07 1,159 1,180 1,159 1,175 4,200
2006/11/06 1,240 1,240 1,155 1,170 3,500
2006/11/02 1,280 1,285 1,150 1,205 18,700
2006/10/25 120 122 119 120 84,000
2006/10/24 114 120 114 119 208,000
2006/10/23 116 116 114 115 187,000
2006/10/20 117 118 116 116 50,000
2006/10/19 120 120 116 118 148,000
2006/10/18 120 120 116 118 356,000
2006/10/17 122 122 117 119 137,000
2006/10/16 123 123 119 121 52,000
2006/10/13 118 123 118 122 225,000
2006/10/12 119 120 116 116 137,000
2006/10/11 125 125 119 121 93,000
2006/10/10 124 125 116 123 232,000
2006/10/06 127 127 121 125 334,000
2006/10/05 126 126 124 125 164,000
2006/10/04 125 127 125 127 343,000
2006/10/03 127 128 125 125 152,000
2006/10/02 125 126 123 123 204,000
2006/09/29 125 128 125 128 88,000
2006/09/28 128 128 125 125 118,000
2006/09/27 128 129 126 129 117,000
2006/09/26 127 129 126 128 42,000
2006/09/25 125 128 124 128 100,000
2006/09/22 126 128 124 127 46,000
2006/09/21 124 128 124 126 70,000
2006/09/20 124 126 123 124 88,000
2006/09/19 127 129 123 126 161,000
2006/09/15 129 130 128 129 49,000
2006/09/14 130 130 128 128 62,000
2006/09/13 128 131 128 131 112,000
2006/09/12 130 130 128 128 73,000
2006/09/11 130 130 127 128 219,000
2006/09/08 133 133 129 132 121,000
2006/09/07 130 132 130 132 111,000
2006/09/06 130 133 128 128 305,000
2006/09/05 127 128 126 126 81,000
2006/09/04 126 129 126 127 101,000
2006/09/01 130 130 127 127 70,000
2006/08/31 130 132 129 132 35,000
2006/08/30 128 134 128 131 87,000
2006/08/29 130 131 129 130 29,000
2006/08/28 132 132 129 129 52,000
2006/08/25 132 135 129 134 170,000
2006/08/24 135 136 132 132 105,000
2006/08/23 134 136 134 135 40,000
2006/08/22 135 135 133 133 29,000
2006/08/21 137 137 134 135 58,000
2006/08/18 137 137 133 137 37,000
2006/08/17 133 137 130 137 135,000
2006/08/16 130 133 129 133 95,000
2006/08/15 133 134 129 132 80,000
2006/08/14 134 135 133 133 16,000
2006/08/11 134 136 133 136 38,000
2006/08/10 133 136 133 136 29,000
2006/08/09 133 135 133 133 22,000
2006/08/08 133 137 133 133 75,000
2006/08/07 135 139 133 133 80,000
2006/08/04 143 143 140 142 44,000
2006/08/03 143 145 140 144 164,000
2006/08/02 130 147 130 146 664,000
2006/08/01 127 132 127 129 35,000
2006/07/31 130 132 126 130 85,000
2006/07/28 122 131 122 131 135,000
2006/07/27 124 128 119 122 82,000
2006/07/26 126 126 124 124 43,000
2006/07/25 126 129 125 128 55,000
2006/07/24 122 128 122 128 56,000
2006/07/21 125 128 123 128 29,000
2006/07/20 125 131 120 128 104,000
2006/07/19 119 126 115 126 120,000
2006/07/18 123 124 113 119 142,000
2006/07/14 125 128 123 128 110,000
2006/07/13 127 128 126 127 53,000
2006/07/12 128 128 126 127 31,000
2006/07/11 128 132 126 128 99,000
2006/07/10 130 131 125 131 63,000
2006/07/07 134 134 130 131 137,000
2006/07/06 134 137 132 134 106,000
2006/07/05 135 139 132 137 141,000
2006/07/04 141 144 136 141 165,000
2006/07/03 145 149 137 144 371,000
2006/06/30 131 144 131 144 290,000
2006/06/29 130 136 130 135 45,000
2006/06/28 134 135 130 131 39,000
2006/06/27 136 136 131 132 53,000
2006/06/26 138 139 134 137 56,000
2006/06/23 130 146 129 140 441,000
2006/06/22 126 130 125 130 132,000
2006/06/21 124 126 123 125 34,000
2006/06/20 125 127 124 125 50,000
2006/06/19 127 128 125 125 44,000
2006/06/16 126 131 126 128 147,000
2006/06/15 126 129 123 124 89,000
2006/06/14 123 129 123 124 80,000
2006/06/13 128 129 123 126 139,000
2006/06/12 126 131 124 128 192,000
2006/06/09 128 132 120 131 244,000
2006/06/08 127 127 122 125 85,000
2006/06/07 135 137 129 132 77,000
2006/06/06 136 137 131 137 38,000
2006/06/05 132 140 130 139 105,000
2006/06/02 130 134 126 132 136,000
2006/06/01 136 138 132 132 153,000
2006/05/31 137 142 136 138 92,000
2006/05/30 140 140 137 138 41,000
2006/05/29 147 147 140 141 70,000
2006/05/26 147 150 143 145 63,000
2006/05/25 145 150 145 147 116,000
2006/05/24 138 145 138 145 48,000
2006/05/23 145 145 136 142 73,000
2006/05/22 142 152 142 149 300,000
2006/05/19 127 135 125 132 58,000
2006/05/18 127 130 126 129 42,000
2006/05/17 135 137 130 134 185,000
2006/05/16 145 146 138 138 124,000
2006/05/15 146 146 143 145 57,000
2006/05/12 146 149 143 149 136,000
2006/05/11 149 149 148 148 27,000
2006/05/10 149 149 148 149 49,000
2006/05/09 150 151 149 150 90,000
2006/05/08 149 152 148 150 75,000
2006/05/02 149 152 149 149 110,000
2006/05/01 152 152 148 151 154,000
2006/04/28 149 153 149 151 202,000
2006/04/27 150 151 149 150 77,000
2006/04/26 149 152 149 152 131,000
2006/04/25 152 153 150 152 392,000
2006/04/24 155 156 150 154 233,000
2006/04/21 159 159 154 159 180,000
2006/04/20 154 160 150 160 305,000
2006/04/19 158 160 153 159 715,000
2006/04/18 158 161 157 158 269,000
2006/04/17 166 168 160 163 292,000
2006/04/14 168 170 159 169 902,000
2006/04/13 164 173 164 169 889,000
2006/04/12 164 167 164 164 363,000
2006/04/11 160 165 160 164 369,000
2006/04/10 160 162 158 160 272,000
2006/04/07 159 161 157 159 210,000
2006/04/06 154 164 154 159 698,000
2006/04/05 155 158 154 154 160,000
2006/04/04 158 160 153 155 605,000
2006/04/03 160 161 155 159 803,000
2006/03/31 162 162 150 155 852,000
2006/03/30 159 159 151 152 283,000
2006/03/29 159 160 151 154 665,000
2006/03/28 154 154 151 152 162,000
2006/03/27 145 154 145 154 294,000
2006/03/24 148 152 145 145 256,000
2006/03/23 142 153 140 153 375,000
2006/03/22 144 144 140 143 129,000
2006/03/20 141 145 139 143 302,000
2006/03/17 130 148 130 146 740,000
2006/03/16 131 133 131 131 100,000
2006/03/15 130 133 129 132 69,000
2006/03/14 132 132 130 132 58,000
2006/03/13 127 132 127 132 44,000
2006/03/10 125 130 125 128 213,000
2006/03/09 123 127 123 125 81,000
2006/03/08 125 127 123 124 93,000
2006/03/07 129 129 126 129 23,000
2006/03/06 125 131 123 131 93,000
2006/03/03 125 126 125 125 73,000
2006/03/02 125 128 124 128 82,000
2006/03/01 129 129 125 128 81,000
2006/02/28 132 132 128 129 109,000
2006/02/27 131 135 130 130 66,000
2006/02/24 130 135 130 132 83,000
2006/02/23 122 140 122 129 314,000
2006/02/22 115 120 115 120 78,000
2006/02/21 110 118 105 114 165,000
2006/02/20 120 123 115 115 295,000
2006/02/17 125 127 121 121 233,000
2006/02/16 130 130 126 126 64,000
2006/02/15 127 134 127 132 75,000
2006/02/14 128 130 125 130 228,000
2006/02/13 131 132 130 130 197,000
2006/02/10 132 138 131 135 172,000
2006/02/09 134 136 133 136 104,000
2006/02/08 137 138 134 135 224,000
2006/02/07 138 139 135 135 230,000
2006/02/06 139 141 138 140 111,000
2006/02/03 141 142 140 141 159,000
2006/02/02 142 144 141 144 123,000
2006/02/01 144 146 142 144 136,000
2006/01/31 143 145 141 144 153,000
2006/01/30 144 149 144 144 211,000
2006/01/27 141 146 141 146 168,000
2006/01/26 142 144 140 142 162,000
2006/01/25 142 144 141 143 165,000
2006/01/24 140 149 139 149 201,000
2006/01/23 146 146 140 143 228,000
2006/01/20 160 160 145 149 265,000
2006/01/19 140 154 140 143 341,000
2006/01/18 151 154 135 144 596,000
2006/01/17 163 163 156 156 472,000
2006/01/16 158 166 157 165 528,000
2006/01/13 157 157 153 156 326,000
2006/01/12 158 159 153 157 252,000
2006/01/11 155 160 151 155 394,000
2006/01/10 172 173 155 159 987,000
2006/01/06 183 210 161 170 4,310,000
2006/01/05 139 181 136 180 1,688,000
2006/01/04 138 139 135 137 153,000

このページの先頭へ