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 |