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
2019/12/30 735 735 711 730 393,300
2019/12/27 713 722 700 705 311,600
2019/12/26 722 725 683 708 891,300
2019/12/25 738 746 732 741 224,500
2019/12/24 758 763 735 744 266,100
2019/12/23 754 780 750 773 257,700
2019/12/20 763 785 763 784 226,000
2019/12/19 742 750 718 749 369,700
2019/12/18 765 766 750 756 290,800
2019/12/17 791 792 765 770 346,600
2019/12/16 811 823 805 806 146,500
2019/12/13 833 837 800 834 232,400
2019/12/12 835 842 816 842 262,600
2019/12/11 857 857 833 845 144,800
2019/12/10 839 848 829 847 156,100
2019/12/09 855 870 827 840 226,600
2019/12/06 846 855 835 848 163,500
2019/12/05 875 875 836 846 216,400
2019/12/04 847 874 831 839 280,100
2019/12/03 822 851 807 839 426,700
2019/12/02 808 852 790 840 640,200
2019/11/29 757 773 757 763 165,200
2019/11/28 775 775 752 763 238,500
2019/11/27 750 761 745 760 304,100
2019/11/26 777 777 736 750 465,900
2019/11/25 810 811 766 779 352,300
2019/11/22 822 839 806 824 199,300
2019/11/21 850 855 838 842 206,100
2019/11/20 840 850 828 837 202,500
2019/11/19 851 858 833 839 117,000
2019/11/18 900 904 861 861 233,700
2019/11/15 849 849 827 838 102,700
2019/11/14 841 847 815 847 153,000
2019/11/13 838 841 811 811 100,900
2019/11/12 841 847 815 839 110,600
2019/11/11 813 844 806 841 120,500
2019/11/08 856 870 834 838 126,800
2019/11/07 858 866 836 864 171,400
2019/11/06 875 885 863 867 112,600
2019/11/05 903 904 889 895 185,500
2019/11/01 880 907 868 893 198,700
2019/10/31 848 877 830 868 186,800
2019/10/30 813 830 799 830 223,600
2019/10/29 795 825 795 818 359,000
2019/10/28 828 875 781 795 719,000
2019/10/25 941 945 913 931 217,500
2019/10/24 890 978 873 953 604,800
2019/10/23 876 885 870 873 231,400
2019/10/21 881 888 850 873 739,500
2019/10/18 760 789 755 783 343,500
2019/10/17 737 752 698 734 485,800
2019/10/16 770 770 746 752 146,000
2019/10/15 755 780 747 762 188,400
2019/10/11 775 780 732 747 203,600
2019/10/10 785 793 773 780 103,000
2019/10/09 788 793 783 783 84,900
2019/10/08 788 808 779 796 167,500
2019/10/07 798 798 781 789 64,200
2019/10/04 801 805 785 796 129,800
2019/10/03 810 814 788 791 205,500
2019/10/02 835 838 811 820 173,500
2019/10/01 880 880 843 850 116,600
2019/09/30 836 881 826 880 100,600
2019/09/27 849 849 829 845 53,900
2019/09/26 825 848 825 848 88,000
2019/09/25 839 840 821 821 163,600
2019/09/24 835 850 835 843 82,900
2019/09/20 831 849 831 840 152,500
2019/09/19 874 884 850 861 276,200
2019/09/18 922 923 878 900 231,900
2019/09/17 924 944 919 926 89,200
2019/09/13 939 956 933 939 63,600
2019/09/12 970 975 937 950 126,900
2019/09/11 944 965 944 959 116,500
2019/09/10 934 947 927 933 52,700
2019/09/09 931 940 923 938 69,400
2019/09/06 933 949 930 940 75,100
2019/09/05 926 940 920 932 114,400
2019/09/04 921 945 899 926 127,800
2019/09/03 929 948 924 926 71,600
2019/09/02 935 944 926 944 61,900
2019/08/30 925 948 914 934 69,700
2019/08/29 930 930 909 912 113,300
2019/08/28 924 930 903 925 60,200
2019/08/27 923 924 895 924 277,100
2019/08/26 874 916 870 908 99,500
2019/08/23 932 933 890 916 174,100
2019/08/22 960 968 939 952 150,900
2019/08/21 919 949 919 946 58,500
2019/08/20 935 956 910 935 239,000
2019/08/19 888 910 877 899 101,200
2019/08/16 851 890 851 888 151,400
2019/08/15 840 863 840 850 184,200
2019/08/14 881 897 850 867 183,600
2019/08/13 870 888 860 868 255,700
2019/08/09 942 949 900 930 185,500
2019/08/08 938 953 930 944 84,300
2019/08/07 950 953 933 939 80,200
2019/08/06 919 961 912 953 207,700
2019/08/05 986 997 950 973 254,000
2019/08/02 1,011 1,035 1,009 1,026 123,000
2019/08/01 1,029 1,048 1,020 1,030 164,200
2019/07/31 1,031 1,045 1,020 1,043 296,600
2019/07/30 1,010 1,039 980 993 326,000
2019/07/29 1,033 1,040 990 1,012 269,800
2019/07/26 1,047 1,081 1,030 1,058 168,100
2019/07/25 1,076 1,094 1,060 1,077 123,500
2019/07/24 1,050 1,086 1,035 1,060 175,300
2019/07/23 1,035 1,047 1,026 1,031 68,300
2019/07/22 1,042 1,056 1,032 1,035 90,800
2019/07/19 1,023 1,078 1,023 1,071 118,000
2019/07/18 1,051 1,051 1,003 1,023 185,400
2019/07/17 1,080 1,100 1,075 1,089 107,100
2019/07/16 1,100 1,110 1,059 1,091 233,900
2019/07/12 1,040 1,083 1,005 1,066 425,300
2019/07/11 996 1,000 987 997 97,700
2019/07/10 982 1,010 977 998 80,500
2019/07/09 1,031 1,033 995 1,002 110,400
2019/07/08 1,055 1,060 1,034 1,037 84,300
2019/07/05 1,060 1,078 1,052 1,073 76,100
2019/07/04 1,059 1,074 1,047 1,057 59,100
2019/07/03 1,080 1,084 1,045 1,074 113,100
2019/07/02 1,080 1,094 1,046 1,090 145,200
2019/07/01 1,042 1,078 1,040 1,066 200,700
2019/06/28 1,000 1,033 998 1,033 208,800
2019/06/27 1,001 1,013 992 992 100,000
2019/06/26 1,000 1,032 1,000 1,018 66,600
2019/06/25 999 1,028 994 1,007 51,700
2019/06/24 999 1,038 999 1,009 93,400
2019/06/21 1,015 1,015 975 999 195,600
2019/06/20 1,023 1,047 1,020 1,024 94,000
2019/06/19 1,048 1,049 1,022 1,028 63,300
2019/06/18 1,021 1,047 1,012 1,034 106,600
2019/06/17 1,017 1,040 1,012 1,021 80,100
2019/06/14 997 1,006 981 1,006 182,200
2019/06/13 970 1,010 949 960 373,500
2019/06/12 970 993 910 969 765,100
2019/06/11 1,026 1,043 998 1,009 149,600
2019/06/10 1,018 1,036 970 1,034 312,100
2019/06/07 1,019 1,047 993 1,021 260,500
2019/06/06 1,040 1,065 966 994 629,600
2019/06/05 1,125 1,133 1,070 1,098 222,100
2019/06/04 1,136 1,138 1,090 1,118 156,500
2019/06/03 1,111 1,145 1,082 1,113 478,200
2019/05/31 1,208 1,250 1,202 1,204 188,400
2019/05/30 1,264 1,275 1,205 1,260 159,800
2019/05/29 1,268 1,290 1,257 1,285 140,800
2019/05/28 1,262 1,295 1,241 1,294 186,400
2019/05/27 1,278 1,282 1,230 1,232 137,600
2019/05/24 1,200 1,255 1,190 1,250 162,600
2019/05/23 1,277 1,320 1,230 1,240 333,700
2019/05/22 1,240 1,291 1,225 1,260 287,600
2019/05/21 1,239 1,268 1,200 1,231 571,300
2019/05/20 1,340 1,350 1,100 1,150 1,373,900
2019/05/17 1,430 1,441 1,380 1,400 274,800
2019/05/16 1,425 1,436 1,396 1,414 238,100
2019/05/15 1,400 1,414 1,382 1,402 205,700
2019/05/14 1,371 1,431 1,352 1,417 298,900
2019/05/13 1,400 1,437 1,376 1,416 651,100
2019/05/10 1,327 1,380 1,309 1,359 428,100
2019/05/09 1,361 1,390 1,284 1,301 334,000
2019/05/08 1,325 1,414 1,293 1,345 532,000
2019/05/07 1,291 1,363 1,291 1,355 510,000
2019/04/26 1,244 1,282 1,229 1,279 368,400
2019/04/25 1,232 1,264 1,214 1,253 416,200
2019/04/24 1,215 1,221 1,189 1,221 409,400
2019/04/23 1,139 1,189 1,130 1,178 217,900
2019/04/22 1,142 1,176 1,126 1,156 182,500
2019/04/19 1,059 1,197 1,039 1,128 345,800
2019/04/18 1,105 1,120 1,016 1,029 467,100
2019/04/17 1,105 1,150 1,087 1,121 302,300
2019/04/16 1,210 1,240 1,105 1,135 492,200
2019/04/15 1,197 1,203 1,152 1,168 156,800
2019/04/12 1,157 1,194 1,113 1,180 273,100
2019/04/11 1,186 1,212 1,161 1,172 320,900
2019/04/10 1,110 1,209 1,100 1,200 401,900
2019/04/09 1,088 1,127 1,069 1,115 229,600
2019/04/08 1,122 1,134 1,086 1,102 240,700
2019/04/05 1,140 1,141 1,113 1,140 280,900
2019/04/04 1,043 1,155 1,036 1,115 509,900
2019/04/03 1,035 1,073 1,013 1,047 300,600
2019/04/02 1,063 1,063 993 1,063 991,500
2019/04/01 940 940 913 913 120,600
2019/03/29 900 922 882 916 102,300
2019/03/28 890 909 883 893 92,600
2019/03/27 900 900 865 876 199,900
2019/03/26 915 921 887 894 158,800
2019/03/25 891 909 880 891 197,400
2019/03/22 943 962 931 935 84,200
2019/03/20 955 955 933 945 85,400
2019/03/19 948 958 938 949 74,000
2019/03/18 962 975 959 963 65,000
2019/03/15 950 964 920 959 193,700
2019/03/14 967 995 955 959 123,700
2019/03/13 961 988 940 962 120,300
2019/03/12 962 1,029 953 960 215,000
2019/03/11 925 939 922 932 77,900
2019/03/08 928 940 923 928 131,800
2019/03/07 971 976 950 954 109,500
2019/03/06 975 975 955 966 86,000
2019/03/05 960 975 950 955 226,000
2019/03/04 1,012 1,027 988 999 113,100
2019/03/01 1,030 1,045 1,013 1,017 135,700
2019/02/28 1,090 1,097 1,033 1,036 266,500
2019/02/27 993 1,079 990 1,074 467,000
2019/02/26 952 998 943 982 246,100
2019/02/25 970 970 946 955 121,100
2019/02/22 939 961 930 951 122,400
2019/02/21 933 969 921 958 116,800
2019/02/20 994 995 945 947 178,400
2019/02/19 960 1,000 923 993 303,000
2019/02/18 935 950 903 950 560,600
2019/02/15 771 864 758 800 1,084,400
2019/02/14 910 918 756 756 790,100
2019/02/13 926 930 902 906 118,100
2019/02/12 907 924 900 912 105,400
2019/02/08 900 913 898 907 79,200
2019/02/07 938 947 917 921 129,800
2019/02/06 952 972 940 949 70,800
2019/02/05 970 974 936 941 130,000
2019/02/04 979 990 968 972 49,300
2019/02/01 978 999 951 972 57,400
2019/01/31 955 995 950 977 108,600
2019/01/30 955 965 912 926 250,900
2019/01/29 983 1,010 980 988 81,000
2019/01/28 1,020 1,022 993 999 53,500
2019/01/25 1,002 1,031 1,002 1,020 68,900
2019/01/24 983 1,015 974 1,000 79,600
2019/01/23 1,000 1,015 982 998 127,800
2019/01/22 1,080 1,109 1,020 1,028 269,200
2019/01/21 1,074 1,088 1,010 1,019 166,500
2019/01/18 1,101 1,110 1,081 1,089 141,600
2019/01/17 1,088 1,110 1,073 1,100 281,700
2019/01/16 1,050 1,088 1,042 1,068 171,000
2019/01/15 1,028 1,053 1,000 1,044 131,500
2019/01/11 1,002 1,045 992 1,042 181,000
2019/01/10 1,021 1,022 989 995 128,200
2019/01/09 1,053 1,053 990 1,001 261,000
2019/01/08 987 1,037 961 1,025 281,200
2019/01/07 970 980 939 946 127,200
2019/01/04 860 969 843 938 164,000

このページの先頭へ