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 |
---|---|---|---|---|---|
2013/12/30 | 221 | 223 | 215 | 222 | 54,100 |
2013/12/27 | 215 | 220 | 213 | 219 | 55,100 |
2013/12/26 | 211 | 213 | 210 | 213 | 31,300 |
2013/12/25 | 219 | 219 | 205 | 208 | 136,200 |
2013/12/24 | 218 | 218 | 213 | 213 | 92,900 |
2013/12/20 | 222 | 222 | 215 | 218 | 54,000 |
2013/12/19 | 222 | 227 | 218 | 222 | 48,400 |
2013/12/18 | 225 | 225 | 220 | 221 | 38,700 |
2013/12/17 | 226 | 229 | 223 | 228 | 78,800 |
2013/12/16 | 231 | 231 | 223 | 228 | 71,700 |
2013/12/13 | 228 | 231 | 224 | 231 | 192,600 |
2013/12/12 | 220 | 220 | 213 | 215 | 104,000 |
2013/12/11 | 222 | 225 | 219 | 221 | 50,900 |
2013/12/10 | 220 | 222 | 220 | 222 | 28,300 |
2013/12/09 | 225 | 225 | 219 | 220 | 51,200 |
2013/12/06 | 224 | 224 | 220 | 224 | 20,100 |
2013/12/05 | 222 | 225 | 219 | 223 | 42,600 |
2013/12/04 | 222 | 225 | 220 | 222 | 34,800 |
2013/12/03 | 229 | 229 | 219 | 225 | 62,800 |
2013/12/02 | 224 | 230 | 222 | 228 | 51,400 |
2013/11/29 | 222 | 224 | 220 | 223 | 26,000 |
2013/11/28 | 222 | 222 | 218 | 221 | 15,400 |
2013/11/27 | 224 | 224 | 217 | 218 | 73,900 |
2013/11/26 | 223 | 226 | 221 | 224 | 44,000 |
2013/11/25 | 223 | 225 | 221 | 222 | 18,500 |
2013/11/22 | 228 | 228 | 223 | 224 | 51,400 |
2013/11/21 | 227 | 229 | 222 | 224 | 35,000 |
2013/11/20 | 228 | 229 | 225 | 226 | 26,700 |
2013/11/19 | 224 | 229 | 219 | 229 | 64,600 |
2013/11/18 | 225 | 226 | 223 | 224 | 31,300 |
2013/11/15 | 225 | 228 | 222 | 223 | 51,600 |
2013/11/14 | 229 | 229 | 225 | 227 | 20,600 |
2013/11/13 | 230 | 230 | 225 | 225 | 21,500 |
2013/11/12 | 229 | 235 | 225 | 231 | 67,200 |
2013/11/11 | 230 | 230 | 220 | 224 | 22,100 |
2013/11/08 | 216 | 230 | 216 | 229 | 50,900 |
2013/11/07 | 228 | 230 | 210 | 216 | 160,900 |
2013/11/06 | 228 | 231 | 225 | 230 | 28,900 |
2013/11/05 | 230 | 231 | 225 | 230 | 18,700 |
2013/11/01 | 237 | 240 | 220 | 229 | 67,500 |
2013/10/31 | 238 | 244 | 238 | 241 | 21,200 |
2013/10/30 | 252 | 252 | 240 | 244 | 98,900 |
2013/10/29 | 253 | 254 | 250 | 251 | 25,700 |
2013/10/28 | 260 | 260 | 252 | 254 | 22,600 |
2013/10/25 | 260 | 263 | 255 | 256 | 93,200 |
2013/10/24 | 264 | 264 | 255 | 260 | 66,500 |
2013/10/23 | 261 | 275 | 257 | 258 | 221,400 |
2013/10/22 | 254 | 261 | 254 | 257 | 90,300 |
2013/10/21 | 253 | 254 | 251 | 253 | 47,100 |
2013/10/18 | 253 | 253 | 250 | 252 | 48,700 |
2013/10/17 | 254 | 255 | 251 | 252 | 59,500 |
2013/10/16 | 253 | 254 | 248 | 249 | 47,900 |
2013/10/15 | 249 | 254 | 249 | 254 | 65,400 |
2013/10/11 | 252 | 253 | 248 | 249 | 41,900 |
2013/10/10 | 253 | 253 | 248 | 248 | 24,800 |
2013/10/09 | 250 | 252 | 245 | 250 | 20,500 |
2013/10/08 | 246 | 252 | 243 | 250 | 27,600 |
2013/10/07 | 270 | 280 | 250 | 250 | 203,600 |
2013/10/04 | 245 | 248 | 243 | 247 | 25,300 |
2013/10/03 | 245 | 252 | 244 | 246 | 22,000 |
2013/10/02 | 259 | 259 | 245 | 246 | 93,000 |
2013/10/01 | 261 | 265 | 255 | 259 | 123,400 |
2013/09/30 | 244 | 262 | 230 | 261 | 169,700 |
2013/09/27 | 234 | 250 | 233 | 244 | 99,100 |
2013/09/26 | 230 | 235 | 228 | 232 | 25,900 |
2013/09/25 | 231 | 232 | 229 | 232 | 39,100 |
2013/09/24 | 237 | 237 | 231 | 234 | 26,700 |
2013/09/20 | 238 | 238 | 233 | 237 | 17,100 |
2013/09/19 | 238 | 238 | 235 | 238 | 14,000 |
2013/09/18 | 235 | 238 | 232 | 237 | 53,500 |
2013/09/17 | 231 | 235 | 230 | 235 | 53,700 |
2013/09/13 | 231 | 235 | 228 | 230 | 21,800 |
2013/09/12 | 226 | 230 | 224 | 229 | 13,800 |
2013/09/11 | 222 | 232 | 222 | 226 | 36,100 |
2013/09/10 | 223 | 228 | 220 | 227 | 74,900 |
2013/09/09 | 225 | 225 | 220 | 222 | 25,000 |
2013/09/06 | 224 | 225 | 217 | 217 | 45,700 |
2013/09/05 | 228 | 228 | 221 | 223 | 34,100 |
2013/09/04 | 222 | 235 | 217 | 222 | 102,700 |
2013/09/03 | 215 | 224 | 215 | 217 | 39,100 |
2013/09/02 | 230 | 230 | 217 | 217 | 96,800 |
2013/08/30 | 230 | 233 | 226 | 230 | 31,500 |
2013/08/29 | 230 | 230 | 225 | 230 | 38,800 |
2013/08/28 | 230 | 231 | 227 | 231 | 27,700 |
2013/08/27 | 228 | 234 | 228 | 231 | 18,800 |
2013/08/26 | 240 | 243 | 228 | 228 | 57,900 |
2013/08/23 | 232 | 234 | 227 | 229 | 41,100 |
2013/08/22 | 235 | 237 | 229 | 234 | 51,800 |
2013/08/21 | 238 | 238 | 232 | 235 | 22,600 |
2013/08/20 | 236 | 237 | 232 | 232 | 34,300 |
2013/08/19 | 239 | 240 | 233 | 238 | 28,600 |
2013/08/16 | 232 | 240 | 231 | 238 | 25,700 |
2013/08/15 | 237 | 240 | 231 | 235 | 48,900 |
2013/08/14 | 237 | 247 | 232 | 244 | 50,800 |
2013/08/13 | 233 | 238 | 225 | 234 | 60,700 |
2013/08/12 | 238 | 241 | 230 | 233 | 73,400 |
2013/08/09 | 239 | 242 | 235 | 238 | 41,000 |
2013/08/08 | 245 | 248 | 235 | 243 | 59,500 |
2013/08/07 | 247 | 251 | 244 | 247 | 35,200 |
2013/08/06 | 250 | 254 | 247 | 250 | 21,500 |
2013/08/05 | 247 | 254 | 247 | 248 | 23,900 |
2013/08/02 | 249 | 253 | 247 | 248 | 28,300 |
2013/08/01 | 248 | 248 | 232 | 244 | 69,400 |
2013/07/31 | 252 | 252 | 245 | 248 | 69,100 |
2013/07/30 | 251 | 255 | 249 | 253 | 36,100 |
2013/07/29 | 262 | 263 | 248 | 250 | 65,800 |
2013/07/26 | 266 | 267 | 261 | 264 | 74,300 |
2013/07/25 | 264 | 270 | 261 | 263 | 97,700 |
2013/07/24 | 272 | 272 | 260 | 264 | 155,900 |
2013/07/23 | 255 | 261 | 252 | 256 | 47,000 |
2013/07/22 | 261 | 263 | 251 | 252 | 52,200 |
2013/07/19 | 274 | 275 | 253 | 258 | 293,400 |
2013/07/18 | 249 | 250 | 245 | 250 | 39,600 |
2013/07/17 | 252 | 252 | 245 | 252 | 102,600 |
2013/07/16 | 258 | 258 | 248 | 253 | 85,400 |
2013/07/12 | 250 | 257 | 249 | 252 | 53,300 |
2013/07/11 | 254 | 261 | 250 | 253 | 76,800 |
2013/07/10 | 260 | 260 | 254 | 255 | 40,300 |
2013/07/09 | 254 | 265 | 254 | 260 | 56,900 |
2013/07/08 | 270 | 272 | 260 | 260 | 110,000 |
2013/07/05 | 281 | 281 | 265 | 271 | 140,600 |
2013/07/04 | 260 | 273 | 254 | 273 | 145,900 |
2013/07/03 | 255 | 259 | 247 | 255 | 121,500 |
2013/07/02 | 250 | 259 | 247 | 253 | 122,600 |
2013/07/01 | 246 | 253 | 242 | 250 | 109,200 |
2013/06/28 | 240 | 250 | 235 | 244 | 106,400 |
2013/06/27 | 245 | 249 | 220 | 235 | 170,300 |
2013/06/26 | 250 | 277 | 231 | 237 | 311,600 |
2013/06/25 | 250 | 256 | 242 | 248 | 154,700 |
2013/06/24 | 260 | 280 | 250 | 260 | 141,000 |
2013/06/21 | 262 | 268 | 240 | 256 | 333,500 |
2013/06/20 | 320 | 322 | 263 | 265 | 894,600 |
2013/06/19 | 262 | 315 | 260 | 315 | 1,004,300 |
2013/06/18 | 230 | 239 | 230 | 235 | 63,400 |
2013/06/17 | 230 | 237 | 223 | 237 | 85,200 |
2013/06/14 | 244 | 249 | 235 | 238 | 65,900 |
2013/06/13 | 249 | 253 | 241 | 242 | 81,100 |
2013/06/12 | 250 | 259 | 240 | 259 | 63,500 |
2013/06/11 | 267 | 267 | 255 | 261 | 65,500 |
2013/06/10 | 270 | 275 | 253 | 259 | 154,200 |
2013/06/07 | 250 | 270 | 208 | 250 | 313,900 |
2013/06/06 | 300 | 305 | 269 | 280 | 196,500 |
2013/06/05 | 309 | 312 | 300 | 305 | 114,000 |
2013/06/04 | 306 | 314 | 302 | 305 | 84,600 |
2013/06/03 | 304 | 315 | 301 | 311 | 94,600 |
2013/05/31 | 307 | 312 | 302 | 304 | 93,100 |
2013/05/30 | 322 | 324 | 302 | 307 | 150,100 |
2013/05/29 | 304 | 342 | 303 | 332 | 192,900 |
2013/05/28 | 286 | 304 | 286 | 300 | 74,100 |
2013/05/27 | 305 | 312 | 290 | 302 | 140,000 |
2013/05/24 | 297 | 325 | 297 | 305 | 192,100 |
2013/05/23 | 312 | 320 | 299 | 300 | 220,000 |
2013/05/22 | 321 | 325 | 313 | 317 | 152,400 |
2013/05/21 | 344 | 346 | 323 | 327 | 181,800 |
2013/05/20 | 348 | 355 | 330 | 340 | 240,300 |
2013/05/17 | 344 | 348 | 326 | 345 | 178,000 |
2013/05/16 | 333 | 345 | 268 | 340 | 400,900 |
2013/05/15 | 376 | 377 | 322 | 345 | 401,200 |
2013/05/14 | 375 | 379 | 360 | 375 | 360,200 |
2013/05/13 | 361 | 375 | 350 | 352 | 381,200 |
2013/05/10 | 400 | 400 | 356 | 379 | 804,500 |
2013/05/09 | 470 | 475 | 412 | 412 | 979,600 |
2013/05/08 | 481 | 539 | 441 | 492 | 1,670,900 |
2013/05/07 | 420 | 465 | 420 | 465 | 1,050,000 |
2013/05/02 | 390 | 400 | 350 | 385 | 1,411,300 |
2013/05/01 | 420 | 421 | 380 | 421 | 1,342,100 |
2013/04/30 | 297 | 345 | 282 | 341 | 685,300 |
2013/04/26 | 299 | 307 | 294 | 297 | 173,200 |
2013/04/25 | 299 | 310 | 291 | 296 | 243,200 |
2013/04/24 | 295 | 317 | 280 | 299 | 425,500 |
2013/04/23 | 310 | 318 | 297 | 307 | 317,800 |
2013/04/22 | 286 | 315 | 278 | 309 | 455,600 |
2013/04/19 | 280 | 280 | 265 | 276 | 239,000 |
2013/04/18 | 250 | 283 | 247 | 281 | 261,200 |
2013/04/17 | 238 | 256 | 233 | 250 | 102,800 |
2013/04/16 | 235 | 240 | 231 | 238 | 29,200 |
2013/04/15 | 239 | 242 | 231 | 240 | 73,700 |
2013/04/12 | 243 | 250 | 237 | 243 | 127,100 |
2013/04/11 | 259 | 259 | 244 | 253 | 94,700 |
2013/04/10 | 223 | 277 | 221 | 254 | 366,600 |
2013/04/09 | 228 | 228 | 217 | 222 | 80,100 |
2013/04/08 | 223 | 228 | 216 | 223 | 64,900 |
2013/04/05 | 230 | 232 | 215 | 225 | 88,300 |
2013/04/04 | 232 | 235 | 220 | 231 | 46,000 |
2013/04/03 | 232 | 239 | 226 | 234 | 64,100 |
2013/04/02 | 225 | 248 | 200 | 235 | 223,400 |
2013/04/01 | 261 | 275 | 231 | 233 | 125,300 |
2013/03/29 | 267 | 274 | 258 | 270 | 105,600 |
2013/03/28 | 270 | 275 | 268 | 268 | 106,400 |
2013/03/27 | 288 | 288 | 268 | 283 | 146,500 |
2013/03/26 | 278 | 292 | 268 | 288 | 111,900 |
2013/03/25 | 288 | 289 | 272 | 277 | 125,100 |
2013/03/22 | 285 | 296 | 280 | 290 | 46,000 |
2013/03/21 | 274 | 301 | 274 | 287 | 208,200 |
2013/03/19 | 282 | 282 | 272 | 272 | 67,200 |
2013/03/18 | 288 | 294 | 280 | 280 | 94,500 |
2013/03/15 | 304 | 304 | 290 | 297 | 70,900 |
2013/03/14 | 291 | 303 | 290 | 298 | 78,800 |
2013/03/13 | 293 | 300 | 286 | 295 | 95,400 |
2013/03/12 | 281 | 294 | 275 | 290 | 137,400 |
2013/03/11 | 319 | 319 | 285 | 289 | 269,800 |
2013/03/08 | 305 | 322 | 302 | 319 | 260,400 |
2013/03/07 | 321 | 336 | 299 | 300 | 526,700 |
2013/03/06 | 273 | 353 | 265 | 297 | 1,231,100 |
2013/03/05 | 292 | 293 | 272 | 274 | 422,800 |
2013/03/04 | 318 | 325 | 285 | 299 | 529,100 |
2013/03/01 | 306 | 328 | 304 | 313 | 643,600 |
2013/02/28 | 341 | 408 | 311 | 338 | 1,948,300 |
2013/02/27 | 300 | 333 | 298 | 333 | 1,181,500 |
2013/02/26 | 224 | 279 | 207 | 253 | 924,100 |
2013/02/25 | 198 | 210 | 194 | 207 | 145,900 |
2013/02/22 | 185 | 195 | 181 | 194 | 105,100 |
2013/02/21 | 189 | 191 | 181 | 184 | 143,300 |
2013/02/20 | 180 | 204 | 175 | 196 | 337,300 |
2013/02/19 | 172 | 178 | 167 | 178 | 135,900 |
2013/02/18 | 165 | 173 | 164 | 170 | 129,000 |
2013/02/15 | 161 | 164 | 158 | 164 | 89,600 |
2013/02/14 | 160 | 162 | 158 | 161 | 35,500 |
2013/02/13 | 158 | 160 | 157 | 158 | 78,400 |
2013/02/12 | 159 | 160 | 155 | 159 | 60,200 |
2013/02/08 | 154 | 159 | 154 | 158 | 69,200 |
2013/02/07 | 159 | 159 | 155 | 156 | 26,700 |
2013/02/06 | 154 | 158 | 154 | 157 | 43,400 |
2013/02/05 | 156 | 157 | 153 | 154 | 42,600 |
2013/02/04 | 160 | 160 | 155 | 156 | 90,700 |
2013/02/01 | 156 | 161 | 154 | 161 | 94,700 |
2013/01/31 | 158 | 161 | 157 | 157 | 85,100 |
2013/01/30 | 159 | 162 | 153 | 157 | 156,900 |
2013/01/29 | 173 | 175 | 157 | 157 | 331,200 |
2013/01/28 | 166 | 176 | 163 | 173 | 303,600 |
2013/01/25 | 157 | 164 | 154 | 160 | 296,300 |
2013/01/24 | 152 | 156 | 149 | 156 | 125,200 |
2013/01/23 | 148 | 153 | 146 | 151 | 124,000 |
2013/01/22 | 148 | 149 | 146 | 148 | 70,400 |
2013/01/21 | 147 | 148 | 146 | 148 | 52,700 |
2013/01/18 | 147 | 148 | 146 | 147 | 74,800 |
2013/01/17 | 152 | 152 | 145 | 147 | 124,300 |
2013/01/16 | 155 | 157 | 149 | 152 | 181,200 |
2013/01/15 | 150 | 156 | 146 | 153 | 318,100 |
2013/01/11 | 149 | 149 | 146 | 148 | 43,800 |
2013/01/10 | 147 | 149 | 146 | 149 | 57,800 |
2013/01/09 | 148 | 148 | 144 | 147 | 55,900 |
2013/01/08 | 148 | 148 | 145 | 146 | 39,500 |
2013/01/07 | 146 | 148 | 145 | 146 | 36,500 |
2013/01/04 | 145 | 147 | 145 | 146 | 55,200 |