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
2020/12/30 519 545 518 537 295,900
2020/12/29 470 513 467 492 678,700
2020/12/28 541 542 456 456 862,900
2020/12/25 570 575 543 556 251,600
2020/12/24 575 583 569 575 110,200
2020/12/23 585 590 564 568 93,600
2020/12/22 600 605 578 583 186,400
2020/12/21 626 636 619 623 94,400
2020/12/18 637 643 631 636 144,300
2020/12/17 627 635 619 619 71,500
2020/12/16 625 636 623 634 134,000
2020/12/15 603 616 599 615 92,100
2020/12/14 621 624 612 613 69,600
2020/12/11 630 640 620 630 77,600
2020/12/10 643 645 637 638 127,400
2020/12/09 633 644 633 641 106,200
2020/12/08 624 634 620 634 163,400
2020/12/07 624 629 611 614 119,800
2020/12/04 616 621 606 614 98,600
2020/12/03 619 624 614 616 90,500
2020/12/02 622 623 615 619 55,500
2020/12/01 612 630 610 621 139,800
2020/11/30 619 620 603 608 87,000
2020/11/27 616 620 612 612 51,300
2020/11/26 611 613 605 612 25,900
2020/11/25 612 622 605 609 102,200
2020/11/24 607 614 600 603 126,600
2020/11/20 601 607 596 600 120,400
2020/11/19 621 622 608 611 179,400
2020/11/18 645 655 626 647 233,000
2020/11/17 638 655 634 635 288,400
2020/11/16 623 636 623 635 116,600
2020/11/13 621 628 621 623 123,700
2020/11/12 616 620 611 619 154,100
2020/11/11 604 614 604 611 100,100
2020/11/10 610 620 605 608 142,500
2020/11/09 602 611 598 608 139,200
2020/11/06 609 609 600 605 105,200
2020/11/05 592 600 589 599 90,200
2020/11/04 588 590 575 588 83,400
2020/11/02 576 584 574 578 61,100
2020/10/30 584 586 575 583 122,100
2020/10/29 568 580 568 575 95,200
2020/10/28 570 576 566 568 104,800
2020/10/27 565 569 561 568 61,400
2020/10/26 557 568 555 559 52,600
2020/10/23 565 572 556 559 104,900
2020/10/22 566 566 548 548 49,600
2020/10/21 561 566 560 563 34,700
2020/10/20 565 569 558 561 43,000
2020/10/19 553 567 551 561 102,400
2020/10/16 551 558 546 553 90,700
2020/10/15 550 559 543 543 75,200
2020/10/14 556 559 551 553 41,100
2020/10/13 569 569 555 557 70,300
2020/10/12 568 575 567 573 35,800
2020/10/09 573 575 567 570 68,800
2020/10/08 571 578 567 568 75,600
2020/10/07 553 567 551 567 64,100
2020/10/06 567 574 566 567 30,800
2020/10/05 559 572 556 567 86,500
2020/10/02 545 564 543 549 127,600
2020/09/30 534 554 534 538 117,600
2020/09/29 540 548 534 541 156,700
2020/09/28 552 568 541 542 384,400
2020/09/25 530 572 528 572 478,700
2020/09/24 609 618 596 615 239,700
2020/09/23 586 593 583 585 168,100
2020/09/18 623 623 607 618 82,900
2020/09/17 620 630 610 624 83,600
2020/09/16 623 626 606 615 51,000
2020/09/15 605 633 603 618 218,200
2020/09/14 591 603 580 602 143,600
2020/09/11 580 607 573 592 254,500
2020/09/10 565 587 565 580 89,700
2020/09/09 549 580 547 564 148,800
2020/09/08 540 559 536 549 179,200
2020/09/07 549 549 536 540 203,600
2020/09/04 550 565 548 558 131,200
2020/09/03 571 580 563 565 194,700
2020/09/02 588 590 577 579 72,100
2020/09/01 567 605 567 578 191,200
2020/08/31 565 574 564 567 68,600
2020/08/28 577 581 561 573 192,700
2020/08/27 579 590 574 578 73,600
2020/08/26 578 601 578 583 151,600
2020/08/25 588 597 585 589 110,700
2020/08/24 610 613 588 594 108,800
2020/08/21 588 607 587 600 77,400
2020/08/20 608 615 588 590 274,700
2020/08/19 630 635 620 620 97,100
2020/08/18 635 645 627 631 67,100
2020/08/17 644 660 627 642 169,000
2020/08/14 644 664 635 644 160,100
2020/08/13 631 657 631 642 104,700
2020/08/12 637 650 631 635 93,000
2020/08/11 651 654 633 647 132,300
2020/08/07 675 678 655 666 88,900
2020/08/06 666 685 663 682 126,000
2020/08/05 665 672 655 661 78,400
2020/08/04 664 667 653 661 148,500
2020/08/03 646 653 623 644 191,600
2020/07/31 673 676 621 670 367,600
2020/07/30 687 694 641 653 626,500
2020/07/29 723 730 708 708 576,700
2020/07/28 918 923 858 858 1,748,300
2020/07/27 598 604 590 590 68,600
2020/07/22 605 610 600 610 129,700
2020/07/21 600 617 597 600 141,800
2020/07/20 588 596 586 591 44,700
2020/07/17 574 588 574 588 79,000
2020/07/16 578 588 571 580 62,600
2020/07/15 569 587 562 577 69,800
2020/07/14 576 578 561 564 125,100
2020/07/13 600 600 576 583 143,100
2020/07/10 590 607 579 600 189,000
2020/07/09 605 610 601 602 127,300
2020/07/08 611 615 602 610 89,100
2020/07/07 600 613 598 607 250,200
2020/07/06 588 604 588 594 118,700
2020/07/03 589 602 582 587 109,000
2020/07/02 587 606 573 581 320,100
2020/07/01 581 583 564 567 175,700
2020/06/30 594 594 579 584 129,300
2020/06/29 599 607 577 584 254,400
2020/06/26 617 670 608 639 919,100
2020/06/25 592 597 583 587 152,200
2020/06/24 588 589 572 582 118,100
2020/06/23 574 585 571 583 101,900
2020/06/22 575 583 564 574 155,000
2020/06/19 581 590 578 589 103,100
2020/06/18 587 599 576 581 186,600
2020/06/17 607 617 590 600 188,900
2020/06/16 625 660 590 600 897,400
2020/06/15 575 675 565 675 1,023,500
2020/06/12 560 584 559 575 188,600
2020/06/11 618 618 589 593 139,000
2020/06/10 639 639 613 621 206,500
2020/06/09 578 639 570 609 361,300
2020/06/08 575 587 565 581 166,500
2020/06/05 577 580 570 575 144,200
2020/06/04 591 595 581 587 79,100
2020/06/03 598 610 581 590 157,300
2020/06/02 575 605 571 603 142,600
2020/06/01 575 591 572 572 92,700
2020/05/29 563 578 563 573 112,300
2020/05/28 564 577 555 570 148,900
2020/05/27 567 578 557 563 151,500
2020/05/26 592 597 570 580 120,200
2020/05/25 583 592 573 585 114,900
2020/05/22 555 594 555 577 159,500
2020/05/21 573 584 552 568 126,700
2020/05/20 556 568 531 563 172,500
2020/05/19 587 595 563 563 117,600
2020/05/18 600 600 531 586 305,000
2020/05/15 616 625 591 605 151,900
2020/05/14 625 660 615 618 302,800
2020/05/13 598 635 590 635 310,900
2020/05/12 580 598 578 589 209,400
2020/05/11 589 593 578 585 248,700
2020/05/08 595 602 555 580 248,500
2020/05/07 560 595 551 577 272,000
2020/05/01 549 590 539 580 244,700
2020/04/30 553 573 543 564 241,300
2020/04/28 576 588 540 560 294,200
2020/04/27 590 617 583 583 239,700
2020/04/24 605 648 570 570 566,400
2020/04/23 517 599 517 576 599,000
2020/04/22 520 538 491 527 277,100
2020/04/21 590 591 535 540 379,000
2020/04/20 608 627 595 598 284,000
2020/04/17 601 660 585 617 518,300
2020/04/16 610 649 578 621 747,500
2020/04/15 680 711 660 660 843,400
2020/04/14 692 820 673 757 2,412,300
2020/04/13 760 760 760 760 69,400
2020/04/10 660 660 660 660 113,900
2020/04/09 560 560 556 560 425,100
2020/04/08 351 351 331 346 145,500
2020/04/07 340 381 340 353 207,900
2020/04/06 320 337 310 333 197,700
2020/04/03 353 372 327 340 254,200
2020/04/02 370 371 343 350 213,800
2020/04/01 389 429 370 380 290,500
2020/03/31 388 401 370 396 179,300
2020/03/30 328 397 327 365 333,900
2020/03/27 340 353 327 336 218,400
2020/03/26 346 346 324 333 191,600
2020/03/25 348 355 340 354 276,900
2020/03/24 316 330 301 328 240,300
2020/03/23 295 332 294 308 316,600
2020/03/19 343 347 290 303 543,400
2020/03/18 428 439 340 351 696,700
2020/03/17 395 483 392 420 721,900
2020/03/16 423 431 385 431 552,500
2020/03/13 271 382 271 351 1,200,300
2020/03/12 323 333 267 306 1,125,900
2020/03/11 380 384 347 347 404,800
2020/03/10 374 439 361 388 572,600
2020/03/09 397 412 346 382 467,100
2020/03/06 438 444 410 421 286,400
2020/03/05 463 463 436 449 248,700
2020/03/04 463 466 452 455 149,700
2020/03/03 485 492 463 471 197,000
2020/03/02 427 484 427 480 321,100
2020/02/28 440 470 432 439 300,100
2020/02/27 501 507 456 464 270,200
2020/02/26 494 530 481 497 598,100
2020/02/25 487 492 450 478 827,000
2020/02/21 600 615 530 532 1,107,700
2020/02/20 637 651 630 630 126,100
2020/02/19 636 659 610 643 116,800
2020/02/18 670 671 630 634 163,500
2020/02/17 667 675 665 671 68,200
2020/02/14 664 697 661 681 121,100
2020/02/13 666 666 650 660 106,300
2020/02/12 675 681 665 665 88,000
2020/02/10 642 714 637 675 273,500
2020/02/07 606 646 606 632 242,800
2020/02/06 646 650 627 627 161,800
2020/02/05 651 655 641 649 86,300
2020/02/04 641 665 641 656 87,700
2020/02/03 611 648 611 640 103,700
2020/01/31 639 658 633 644 134,600
2020/01/30 654 663 639 648 146,500
2020/01/29 679 679 660 663 158,600
2020/01/28 660 720 660 682 328,200
2020/01/27 670 682 658 660 270,100
2020/01/24 711 720 700 700 143,500
2020/01/23 723 730 717 717 133,100
2020/01/22 734 740 722 736 106,000
2020/01/21 737 751 735 748 85,300
2020/01/20 746 749 730 740 167,800
2020/01/17 743 777 730 771 208,900
2020/01/16 740 745 725 738 153,700
2020/01/15 746 754 737 748 119,400
2020/01/14 757 757 734 750 167,000
2020/01/10 760 763 750 758 139,700
2020/01/09 762 763 751 760 192,900
2020/01/08 753 761 737 750 239,500
2020/01/07 741 755 737 752 244,700
2020/01/06 724 737 718 737 189,200

このページの先頭へ