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
2007/12/28 503 525 503 507 4,200
2007/12/27 554 554 520 533 7,100
2007/12/26 570 570 539 540 19,500
2007/12/25 496 500 486 495 26,200
2007/12/21 480 495 477 490 18,400
2007/12/20 500 542 489 500 21,700
2007/12/19 531 531 505 530 9,400
2007/12/18 543 543 520 521 9,300
2007/12/17 511 549 511 530 6,000
2007/12/14 490 550 485 500 17,500
2007/12/13 485 490 482 482 10,200
2007/12/12 480 485 480 483 9,200
2007/12/11 472 485 472 485 14,700
2007/12/10 473 475 470 472 7,100
2007/12/07 480 480 470 472 7,300
2007/12/06 475 480 468 473 4,900
2007/12/05 471 486 471 480 3,500
2007/12/04 471 486 471 486 1,900
2007/12/03 476 481 466 481 8,600
2007/11/30 481 481 461 470 15,900
2007/11/29 520 525 483 491 6,800
2007/11/28 521 522 520 522 900
2007/11/27 520 521 520 521 700
2007/11/26 521 521 520 520 800
2007/11/22 520 520 520 520 700
2007/11/21 529 531 520 531 2,000
2007/11/20 529 529 516 525 3,000
2007/11/19 525 549 513 529 7,800
2007/11/16 534 552 524 552 1,800
2007/11/15 560 563 531 563 3,200
2007/11/14 566 588 555 556 2,800
2007/11/13 555 565 520 565 5,200
2007/11/12 594 595 560 565 2,100
2007/11/09 600 604 580 604 12,900
2007/11/08 610 610 576 600 12,200
2007/11/07 640 640 620 626 5,400
2007/11/06 659 660 640 641 3,300
2007/11/05 660 686 630 659 8,300
2007/11/02 640 655 640 650 7,300
2007/11/01 660 681 651 660 15,700
2007/10/31 650 685 650 680 14,100
2007/10/30 715 715 655 670 15,200
2007/10/29 750 750 715 727 15,300
2007/10/26 829 829 779 787 19,300
2007/10/25 889 890 861 879 1,400
2007/10/24 900 900 860 889 700
2007/10/23 849 860 849 860 2,800
2007/10/22 810 842 810 832 1,500
2007/10/19 850 851 850 850 900
2007/10/18 850 850 835 837 1,200
2007/10/17 870 870 870 870 700
2007/10/16 910 910 826 900 8,100
2007/10/15 920 920 915 915 600
2007/10/12 921 921 921 921 200
2007/10/11 940 980 910 980 5,400
2007/10/10 999 1,040 990 990 4,000
2007/10/09 920 1,000 900 1,000 10,300
2007/10/05 900 930 900 920 3,500
2007/10/04 920 920 900 920 2,300
2007/10/03 935 935 930 930 3,500
2007/10/02 954 954 935 940 7,100
2007/10/01 994 999 994 994 600
2007/09/28 998 1,010 954 954 18,900
2007/09/27 1,080 1,101 1,030 1,060 22,900
2007/09/26 950 1,018 950 1,000 12,500
2007/09/25 878 920 878 918 8,600
2007/09/21 858 878 858 878 6,700
2007/09/20 800 850 800 848 44,000
2007/09/19 780 817 780 816 12,100
2007/09/18 770 770 751 770 3,300
2007/09/14 769 770 751 769 19,300
2007/09/13 770 788 770 770 3,800
2007/09/12 721 802 721 780 10,200
2007/09/11 651 719 646 719 1,800
2007/09/10 651 652 648 652 11,800
2007/09/07 649 650 619 650 7,600
2007/09/06 640 640 612 617 9,900
2007/09/05 735 735 680 680 8,800
2007/09/04 659 710 659 710 41,200
2007/09/03 760 760 729 729 8,400
2007/08/31 780 780 770 780 2,900
2007/08/30 781 820 761 820 5,900
2007/08/29 788 788 745 788 3,700
2007/08/28 801 804 800 803 1,400
2007/08/27 806 825 806 825 2,600
2007/08/24 826 826 803 825 2,400
2007/08/23 828 828 802 802 700
2007/08/22 829 829 820 820 2,800
2007/08/21 823 830 820 829 900
2007/08/20 820 840 820 840 3,200
2007/08/17 860 864 810 812 5,100
2007/08/16 951 951 860 910 11,800
2007/08/15 950 960 950 960 500
2007/08/14 960 960 960 960 200
2007/08/13 990 990 990 990 500
2007/08/10 990 990 990 990 600
2007/08/09 996 1,000 996 1,000 1,400
2007/08/08 975 1,000 975 1,000 2,100
2007/08/07 990 990 985 990 800
2007/08/06 991 991 990 990 1,200
2007/08/03 1,039 1,039 992 994 1,400
2007/08/02 1,000 1,000 990 1,000 800
2007/08/01 1,032 1,032 990 990 1,400
2007/07/31 990 1,040 990 1,030 1,800
2007/07/30 1,000 1,000 1,000 1,000 500
2007/07/27 1,010 1,010 990 1,000 2,100
2007/07/26 1,040 1,040 1,010 1,010 1,200
2007/07/25 1,030 1,030 1,030 1,030 500
2007/07/24 1,040 1,075 1,040 1,060 1,500
2007/07/23 1,108 1,108 1,040 1,080 3,200
2007/07/20 1,129 1,129 1,070 1,090 10,100
2007/07/19 1,129 1,129 1,129 1,129 200
2007/07/18 1,090 1,129 1,090 1,129 6,800
2007/07/17 1,130 1,160 1,070 1,160 4,400
2007/07/13 1,105 1,130 1,090 1,110 5,600
2007/07/12 1,139 1,139 1,100 1,133 4,300
2007/07/11 1,100 1,140 1,100 1,139 2,600
2007/07/10 1,160 1,160 1,130 1,140 1,700
2007/07/09 1,199 1,199 1,141 1,160 2,400
2007/07/06 1,145 1,200 1,134 1,200 16,400
2007/07/05 1,140 1,165 1,120 1,160 16,300
2007/07/04 1,150 1,150 1,108 1,145 4,900
2007/07/03 1,149 1,149 1,130 1,130 4,200
2007/07/02 1,159 1,159 1,139 1,158 6,500
2007/06/29 1,180 1,184 1,175 1,183 23,100
2007/06/28 1,170 1,192 1,167 1,179 22,900
2007/06/27 1,120 1,167 1,120 1,167 8,500
2007/06/26 1,110 1,146 1,110 1,146 8,600
2007/06/25 1,149 1,149 1,100 1,128 3,400
2007/06/22 1,099 1,147 1,090 1,120 3,600
2007/06/21 1,099 1,100 1,090 1,100 4,400
2007/06/20 1,100 1,100 1,090 1,090 1,400
2007/06/19 1,100 1,100 1,090 1,099 1,500
2007/06/18 1,100 1,150 1,098 1,105 6,000
2007/06/15 1,110 1,110 1,092 1,100 11,800
2007/06/14 1,041 1,110 1,041 1,110 19,400
2007/06/13 1,065 1,080 1,050 1,080 1,600
2007/06/12 1,045 1,085 1,045 1,085 3,500
2007/06/11 1,050 1,100 1,050 1,080 5,500
2007/06/08 1,099 1,099 1,065 1,065 500
2007/06/07 1,064 1,089 1,062 1,089 300
2007/06/06 1,071 1,100 1,067 1,100 1,800
2007/06/05 1,061 1,075 1,061 1,075 900
2007/06/04 1,085 1,100 1,085 1,085 2,700
2007/06/01 1,080 1,100 1,080 1,100 300
2007/05/31 1,091 1,110 1,091 1,100 1,700
2007/05/30 1,087 1,100 1,083 1,100 1,000
2007/05/29 1,091 1,100 1,091 1,100 5,000
2007/05/28 1,100 1,100 1,087 1,100 1,800
2007/05/25 1,082 1,150 1,082 1,100 3,200
2007/05/24 1,095 1,179 1,062 1,100 4,300
2007/05/23 1,080 1,092 1,051 1,060 1,000
2007/05/22 1,037 1,080 1,032 1,080 1,700
2007/05/21 1,079 1,079 1,042 1,043 1,400
2007/05/18 1,032 1,032 1,007 1,015 4,900
2007/05/17 1,030 1,090 1,030 1,061 3,700
2007/05/16 1,090 1,090 1,031 1,031 3,400
2007/05/15 1,095 1,095 1,068 1,070 3,800
2007/05/14 1,115 1,115 1,100 1,115 3,600
2007/05/11 1,110 1,115 1,100 1,110 1,800
2007/05/10 1,180 1,180 1,131 1,131 1,200
2007/05/09 1,110 1,140 1,110 1,132 1,100
2007/05/08 1,160 1,160 1,140 1,160 1,700
2007/05/07 1,145 1,170 1,145 1,170 800
2007/05/02 1,161 1,166 1,160 1,160 1,700
2007/05/01 1,131 1,150 1,131 1,150 700
2007/04/27 1,158 1,245 1,105 1,112 6,600
2007/04/26 1,095 1,095 1,095 1,095 600
2007/04/25 1,110 1,110 1,030 1,050 6,400
2007/04/24 1,140 1,140 1,095 1,110 2,100
2007/04/23 1,150 1,152 1,140 1,141 2,300
2007/04/20 1,182 1,188 1,182 1,188 1,300
2007/04/19 1,172 1,180 1,172 1,180 6,200
2007/04/18 1,200 1,200 1,175 1,180 8,300
2007/04/17 1,151 1,180 1,130 1,172 2,800
2007/04/16 1,177 1,179 1,151 1,160 2,100
2007/04/13 1,200 1,210 1,176 1,176 2,100
2007/04/12 1,225 1,225 1,160 1,200 8,700
2007/04/11 1,240 1,250 1,240 1,240 1,800
2007/04/10 1,260 1,270 1,247 1,247 3,200
2007/04/09 1,271 1,280 1,266 1,280 4,700
2007/04/06 1,280 1,280 1,280 1,280 100
2007/04/05 1,290 1,297 1,290 1,290 2,100
2007/04/04 1,309 1,312 1,265 1,290 14,700
2007/04/03 1,325 1,330 1,300 1,330 900
2007/04/02 1,360 1,395 1,340 1,345 1,300
2007/03/30 1,380 1,403 1,345 1,400 18,800
2007/03/29 1,360 1,380 1,300 1,360 17,200
2007/03/28 1,276 1,430 1,230 1,419 54,400
2007/03/27 1,280 1,290 1,280 1,290 2,400
2007/03/26 1,311 1,311 1,291 1,300 1,600
2007/03/23 1,330 1,330 1,320 1,320 3,600
2007/03/22 1,300 1,335 1,300 1,335 4,000
2007/03/20 1,260 1,300 1,260 1,285 5,100
2007/03/19 1,310 1,310 1,270 1,271 3,000
2007/03/16 1,302 1,336 1,295 1,336 1,500
2007/03/15 1,300 1,347 1,300 1,302 900
2007/03/14 1,306 1,315 1,296 1,300 2,200
2007/03/13 1,324 1,325 1,324 1,324 700
2007/03/12 1,325 1,350 1,321 1,350 500
2007/03/09 1,379 1,379 1,330 1,342 3,900
2007/03/08 1,360 1,380 1,327 1,380 2,400
2007/03/07 1,370 1,370 1,360 1,361 1,100
2007/03/06 1,375 1,385 1,360 1,360 1,400
2007/03/05 1,400 1,400 1,370 1,370 10,800
2007/03/02 1,415 1,430 1,380 1,430 2,400
2007/03/01 1,408 1,449 1,408 1,415 6,400
2007/02/28 1,349 1,428 1,325 1,428 7,900
2007/02/27 1,439 1,439 1,380 1,409 7,500
2007/02/26 1,440 1,464 1,432 1,441 4,000
2007/02/23 1,430 1,470 1,430 1,470 15,800
2007/02/22 1,370 1,410 1,360 1,410 10,000
2007/02/21 1,311 1,350 1,311 1,350 7,400
2007/02/20 1,331 1,350 1,331 1,350 8,500
2007/02/19 1,350 1,360 1,340 1,344 8,800
2007/02/16 1,350 1,361 1,342 1,360 11,600
2007/02/15 1,335 1,369 1,335 1,369 3,900
2007/02/14 1,301 1,340 1,301 1,331 3,500
2007/02/13 1,301 1,330 1,290 1,295 12,000
2007/02/09 1,314 1,350 1,314 1,330 10,100
2007/02/08 1,340 1,360 1,330 1,346 9,300
2007/02/07 1,349 1,350 1,331 1,350 5,700
2007/02/06 1,332 1,351 1,331 1,349 4,000
2007/02/05 1,380 1,380 1,351 1,370 2,200
2007/02/02 1,389 1,390 1,356 1,389 11,700
2007/02/01 1,383 1,404 1,350 1,370 17,000
2007/01/31 1,335 1,400 1,331 1,385 25,100
2007/01/30 1,326 1,405 1,318 1,369 24,200
2007/01/29 1,290 1,410 1,290 1,340 30,800
2007/01/26 1,270 1,300 1,270 1,282 30,800
2007/01/25 1,302 1,309 1,235 1,245 24,700
2007/01/24 1,315 1,334 1,314 1,320 14,200
2007/01/23 1,303 1,370 1,303 1,350 12,300
2007/01/22 1,350 1,371 1,342 1,357 9,500
2007/01/19 1,382 1,395 1,357 1,385 8,000
2007/01/18 1,447 1,447 1,391 1,405 7,300
2007/01/17 1,390 1,450 1,390 1,450 12,100
2007/01/16 1,350 1,435 1,350 1,430 58,400
2007/01/15 1,380 1,380 1,345 1,347 12,800
2007/01/12 1,430 1,430 1,383 1,396 7,900
2007/01/11 1,397 1,430 1,397 1,410 3,200
2007/01/10 1,381 1,479 1,381 1,402 3,100
2007/01/09 1,430 1,430 1,391 1,410 3,800
2007/01/05 1,480 1,539 1,400 1,450 12,000
2007/01/04 1,555 1,555 1,500 1,506 4,400

このページの先頭へ