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
2010/12/30 406 409 403 409 4,600
2010/12/29 406 408 401 406 6,400
2010/12/28 406 410 405 410 8,900
2010/12/27 412 412 402 410 10,500
2010/12/24 410 419 407 419 72,100
2010/12/22 418 420 409 416 63,800
2010/12/21 423 423 411 412 12,000
2010/12/20 408 420 405 420 212,300
2010/12/17 410 414 407 414 7,600
2010/12/16 412 418 409 413 6,900
2010/12/15 425 425 410 418 7,300
2010/12/14 420 423 407 421 16,800
2010/12/13 405 409 403 405 10,100
2010/12/10 417 417 407 412 7,800
2010/12/09 420 420 411 417 7,200
2010/12/08 423 424 415 420 11,800
2010/12/07 406 420 405 420 8,100
2010/12/06 413 414 406 412 22,500
2010/12/03 417 427 412 424 11,000
2010/12/02 430 430 414 430 11,200
2010/12/01 432 435 428 434 3,600
2010/11/30 445 448 430 435 25,100
2010/11/29 461 463 460 461 1,700
2010/11/26 470 470 430 470 10,400
2010/11/25 477 477 461 470 2,500
2010/11/24 475 479 456 462 4,500
2010/11/22 485 485 464 483 3,700
2010/11/19 493 496 477 477 8,400
2010/11/18 490 497 479 493 4,500
2010/11/17 480 493 473 492 6,600
2010/11/16 475 495 472 479 56,800
2010/11/15 467 481 464 470 79,700
2010/11/12 479 484 466 483 6,100
2010/11/11 456 475 456 475 57,100
2010/11/10 451 459 441 459 85,000
2010/11/09 440 455 431 455 45,700
2010/11/08 430 443 422 440 82,200
2010/11/05 411 450 411 430 16,100
2010/11/04 435 435 420 425 8,800
2010/11/02 437 437 435 437 3,600
2010/11/01 433 444 433 434 4,100
2010/10/29 430 440 430 439 3,700
2010/10/28 434 445 431 440 2,600
2010/10/27 445 446 435 436 5,500
2010/10/26 434 458 434 452 3,400
2010/10/25 473 473 425 442 9,400
2010/10/22 440 460 440 449 20,800
2010/10/21 412 466 407 430 11,700
2010/10/20 389 400 378 400 10,400
2010/10/19 400 401 388 389 6,500
2010/10/18 397 408 390 404 7,100
2010/10/15 404 407 398 405 6,200
2010/10/14 409 410 400 403 13,500
2010/10/13 415 415 408 415 2,600
2010/10/12 419 428 410 411 5,400
2010/10/08 413 428 413 428 3,700
2010/10/07 420 424 411 424 2,100
2010/10/06 426 427 419 425 2,800
2010/10/05 421 428 413 426 3,600
2010/10/04 421 445 421 438 2,800
2010/10/01 436 436 430 430 4,700
2010/09/30 457 457 430 436 11,300
2010/09/29 450 475 440 475 4,000
2010/09/28 456 457 446 456 2,200
2010/09/27 450 456 440 456 4,200
2010/09/24 457 457 445 454 7,100
2010/09/22 470 470 458 462 4,000
2010/09/21 473 473 458 470 7,400
2010/09/17 475 480 465 480 4,500
2010/09/16 478 478 465 473 4,400
2010/09/15 469 479 468 478 2,400
2010/09/14 480 480 473 473 4,500
2010/09/13 490 500 476 485 8,800
2010/09/10 505 512 499 500 9,700
2010/09/09 485 525 485 504 21,800
2010/09/08 466 485 464 484 5,800
2010/09/07 460 477 460 474 8,900
2010/09/06 464 465 444 455 6,900
2010/09/03 460 460 450 457 3,600
2010/09/02 458 470 442 460 12,500
2010/09/01 450 454 438 454 5,100
2010/08/31 451 464 444 460 4,500
2010/08/30 435 472 435 465 7,600
2010/08/27 420 438 415 438 5,900
2010/08/26 416 420 405 420 7,400
2010/08/25 425 428 415 427 4,200
2010/08/24 440 440 427 435 4,200
2010/08/23 434 448 434 448 700
2010/08/20 450 450 430 450 4,700
2010/08/19 434 463 430 461 6,500
2010/08/18 438 441 415 434 7,700
2010/08/17 472 472 440 460 9,500
2010/08/16 482 487 467 487 5,300
2010/08/13 463 495 462 485 8,300
2010/08/12 460 470 450 462 5,000
2010/08/11 490 490 474 484 7,500
2010/08/10 491 491 469 480 5,000
2010/08/09 496 499 465 488 3,900
2010/08/06 498 498 470 498 15,100
2010/08/05 500 520 495 505 24,200
2010/08/04 410 488 410 487 30,700
2010/08/03 401 410 400 408 5,600
2010/08/02 410 410 390 390 6,900
2010/07/30 388 400 381 400 8,200
2010/07/29 387 388 375 388 3,200
2010/07/28 366 387 366 387 4,100
2010/07/27 372 379 370 374 14,500
2010/07/26 380 380 360 370 21,400
2010/07/23 384 389 377 381 7,100
2010/07/22 400 400 380 383 17,700
2010/07/21 397 408 390 395 8,200
2010/07/20 405 409 396 400 10,000
2010/07/16 410 420 403 410 10,500
2010/07/15 413 416 407 410 9,300
2010/07/14 415 425 407 424 16,300
2010/07/13 425 435 420 422 9,300
2010/07/12 431 436 419 435 8,600
2010/07/09 432 445 427 444 7,400
2010/07/08 454 455 433 445 7,400
2010/07/07 440 455 425 450 5,500
2010/07/06 430 440 419 440 9,700
2010/07/05 410 445 410 428 20,300
2010/07/02 360 400 360 400 51,700
2010/07/01 392 417 384 385 100,100
2010/06/30 480 500 452 455 35,700
2010/06/29 506 517 492 506 15,700
2010/06/28 528 528 512 519 12,000
2010/06/25 526 530 515 528 9,200
2010/06/24 529 529 514 526 6,700
2010/06/23 520 526 512 526 4,700
2010/06/22 515 528 511 528 4,300
2010/06/21 539 539 512 520 9,400
2010/06/18 525 525 511 520 8,900
2010/06/17 537 537 518 525 5,500
2010/06/16 525 526 511 525 4,700
2010/06/15 528 528 509 523 6,800
2010/06/14 480 508 480 508 34,100
2010/06/11 518 524 514 516 5,100
2010/06/10 503 526 502 521 5,500
2010/06/09 510 515 499 508 11,300
2010/06/08 510 533 510 533 5,000
2010/06/07 523 535 518 535 6,800
2010/06/04 512 526 504 524 8,900
2010/06/03 520 520 500 518 8,200
2010/06/02 508 510 498 499 17,500
2010/06/01 508 527 503 527 6,200
2010/05/31 525 525 508 518 9,300
2010/05/28 510 529 510 525 4,100
2010/05/27 491 510 481 510 13,100
2010/05/26 520 525 500 508 9,600
2010/05/25 549 549 519 527 21,200
2010/05/24 520 540 511 540 6,600
2010/05/21 500 520 485 520 22,900
2010/05/20 510 540 510 530 6,700
2010/05/19 500 540 452 540 56,400
2010/05/18 585 585 524 543 30,100
2010/05/17 585 585 553 567 31,000
2010/05/14 594 601 585 587 16,900
2010/05/13 610 619 594 594 12,800
2010/05/12 602 627 600 613 30,800
2010/05/11 592 603 585 587 22,800
2010/05/10 585 606 585 588 9,900
2010/05/07 578 602 561 602 33,500
2010/05/06 600 624 545 607 58,000
2010/04/30 635 638 618 634 33,700
2010/04/28 626 635 621 632 25,700
2010/04/27 619 645 612 641 42,700
2010/04/26 620 622 612 616 15,000
2010/04/23 620 625 613 615 25,600
2010/04/22 622 629 615 620 41,700
2010/04/21 623 631 620 626 35,600
2010/04/20 629 647 621 626 30,000
2010/04/19 630 645 626 643 20,700
2010/04/16 628 678 616 670 88,200
2010/04/15 615 625 610 625 28,600
2010/04/14 620 620 612 618 21,200
2010/04/13 618 620 612 620 24,100
2010/04/12 620 624 612 620 26,600
2010/04/09 617 630 615 620 26,600
2010/04/08 626 634 620 627 8,700
2010/04/07 618 628 609 625 47,400
2010/04/06 616 630 613 618 38,900
2010/04/05 636 642 614 632 68,600
2010/04/02 660 670 652 660 73,200
2010/04/01 673 678 658 672 26,300
2010/03/31 687 691 666 677 25,400
2010/03/30 666 702 655 702 46,100
2010/03/29 657 680 657 667 41,800
2010/03/26 696 723 690 712 23,300
2010/03/25 725 725 637 703 131,500
2010/03/24 713 744 713 737 23,300
2010/03/23 710 718 705 715 12,600
2010/03/19 720 725 703 716 30,700
2010/03/18 719 750 719 749 91,000
2010/03/17 683 718 680 704 26,600
2010/03/16 668 675 660 665 15,500
2010/03/15 684 684 663 673 40,200
2010/03/12 685 694 677 693 12,400
2010/03/11 677 689 665 680 32,600
2010/03/10 728 728 685 697 54,200
2010/03/09 734 748 723 735 25,200
2010/03/08 729 753 724 745 16,300
2010/03/05 716 745 696 730 47,500
2010/03/04 740 749 721 738 36,400
2010/03/03 731 766 700 750 92,300
2010/03/02 662 761 656 761 103,400
2010/03/01 666 670 653 661 13,400
2010/02/26 652 670 649 664 23,500
2010/02/25 657 666 643 658 28,300
2010/02/24 636 650 630 650 10,500
2010/02/23 620 638 609 626 12,100
2010/02/22 626 630 617 620 15,600
2010/02/19 635 640 624 631 14,200
2010/02/18 639 639 633 633 12,100
2010/02/17 659 659 636 637 8,700
2010/02/16 645 649 632 649 13,700
2010/02/15 650 650 636 650 13,800
2010/02/12 652 665 650 662 8,700
2010/02/10 642 656 635 650 10,800
2010/02/09 652 652 638 650 5,900
2010/02/08 658 658 635 654 4,300
2010/02/05 640 659 621 658 20,700
2010/02/04 655 670 641 660 22,900
2010/02/03 640 654 636 654 6,700
2010/02/02 625 648 616 648 21,000
2010/02/01 603 620 593 612 32,700
2010/01/29 625 630 609 611 42,200
2010/01/28 642 647 624 640 25,800
2010/01/27 673 673 618 642 57,100
2010/01/26 663 675 657 675 22,100
2010/01/25 670 671 659 671 21,600
2010/01/22 675 684 660 683 22,600
2010/01/21 681 684 669 680 38,700
2010/01/20 700 704 683 686 21,800
2010/01/19 682 685 670 680 21,400
2010/01/18 692 692 681 684 17,000
2010/01/15 676 684 669 682 13,100
2010/01/14 686 693 668 670 40,100
2010/01/13 725 725 695 695 28,400
2010/01/12 710 727 700 725 17,900
2010/01/08 690 711 690 710 26,900
2010/01/07 677 706 665 689 33,900
2010/01/06 670 670 659 663 27,700
2010/01/05 658 678 657 666 34,800
2010/01/04 664 680 660 672 62,200

このページの先頭へ