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
2021/12/30 311 325 311 315 101,400
2021/12/29 308 319 298 313 210,100
2021/12/28 303 313 303 305 168,500
2021/12/27 311 318 307 310 191,700
2021/12/24 316 328 316 322 152,400
2021/12/23 314 320 313 316 149,800
2021/12/22 314 321 314 314 68,400
2021/12/21 325 325 312 314 96,600
2021/12/20 312 335 312 317 270,100
2021/12/17 325 331 320 320 107,700
2021/12/16 344 346 330 330 200,400
2021/12/15 345 349 342 347 111,400
2021/12/14 364 367 348 356 96,100
2021/12/13 351 380 347 362 188,200
2021/12/10 367 367 359 365 90,000
2021/12/09 368 377 368 375 57,800
2021/12/08 363 370 363 370 72,300
2021/12/07 360 367 360 363 107,500
2021/12/06 364 368 360 360 48,400
2021/12/03 360 372 359 359 138,000
2021/12/02 371 373 354 360 354,800
2021/12/01 382 387 373 387 120,900
2021/11/30 389 401 389 393 78,100
2021/11/29 383 395 377 379 149,100
2021/11/26 399 415 395 403 97,400
2021/11/25 400 415 395 407 381,200
2021/11/24 478 542 456 520 1,628,300
2021/11/22 371 384 357 370 134,300
2021/11/19 388 391 384 384 93,000
2021/11/18 392 398 390 395 48,300
2021/11/17 398 399 393 396 57,900
2021/11/16 398 402 398 400 31,400
2021/11/15 403 404 398 402 22,400
2021/11/12 401 404 400 400 39,800
2021/11/11 408 410 401 407 51,800
2021/11/10 396 404 396 400 40,000
2021/11/09 400 412 399 402 55,100
2021/11/08 398 401 390 398 59,700
2021/11/05 400 400 394 398 25,000
2021/11/04 400 409 389 398 72,300
2021/11/02 397 400 395 396 49,700
2021/11/01 401 405 396 397 88,300
2021/10/29 408 410 400 405 36,600
2021/10/28 410 410 404 405 45,600
2021/10/27 414 423 414 418 29,500
2021/10/26 411 433 407 422 70,000
2021/10/25 419 420 409 413 33,900
2021/10/22 422 426 415 421 25,500
2021/10/21 427 433 423 423 41,900
2021/10/20 434 437 427 428 45,800
2021/10/19 422 440 422 437 38,200
2021/10/18 432 432 422 426 36,600
2021/10/15 427 436 424 435 59,200
2021/10/14 415 433 410 431 69,400
2021/10/13 408 419 406 410 81,000
2021/10/12 406 407 400 402 38,800
2021/10/11 406 415 403 409 30,200
2021/10/08 408 414 403 406 51,900
2021/10/07 401 411 401 401 40,500
2021/10/06 413 413 399 400 54,900
2021/10/05 407 408 398 405 62,900
2021/10/04 422 431 408 411 89,100
2021/10/01 418 428 418 426 43,600
2021/09/30 426 433 423 425 37,800
2021/09/29 435 447 425 430 99,600
2021/09/28 439 458 439 447 96,000
2021/09/27 438 439 430 433 23,800
2021/09/24 423 442 420 440 82,800
2021/09/22 430 430 413 415 40,700
2021/09/21 414 431 411 430 58,900
2021/09/17 418 435 418 430 32,000
2021/09/16 435 439 415 422 87,100
2021/09/15 446 447 430 436 129,100
2021/09/14 460 461 451 459 31,600
2021/09/13 456 465 452 459 81,500
2021/09/10 455 464 450 452 81,200
2021/09/09 454 456 447 454 38,200
2021/09/08 455 455 442 449 70,800
2021/09/07 456 464 455 457 41,300
2021/09/06 481 481 452 453 129,100
2021/09/03 483 486 463 481 205,600
2021/09/02 463 475 452 475 185,700
2021/09/01 431 448 431 447 120,300
2021/08/31 421 431 420 431 58,600
2021/08/30 417 424 412 418 59,900
2021/08/27 424 424 403 412 52,300
2021/08/26 412 427 412 422 94,200
2021/08/25 399 411 398 409 98,600
2021/08/24 396 404 396 399 42,100
2021/08/23 397 402 382 396 151,500
2021/08/20 403 404 391 397 62,600
2021/08/19 395 408 395 403 85,000
2021/08/18 398 400 390 394 89,500
2021/08/17 396 407 392 392 143,200
2021/08/16 414 414 398 401 55,900
2021/08/13 402 407 398 401 49,100
2021/08/12 400 408 398 400 51,200
2021/08/11 400 410 400 408 39,400
2021/08/10 398 405 396 405 40,500
2021/08/06 407 410 393 395 73,000
2021/08/05 408 411 405 409 43,700
2021/08/04 413 414 404 408 53,600
2021/08/03 409 411 401 408 45,400
2021/08/02 401 405 400 403 22,700
2021/07/30 408 410 397 399 48,000
2021/07/29 404 420 404 412 38,800
2021/07/28 405 408 403 404 16,300
2021/07/27 406 407 401 401 44,700
2021/07/26 421 421 408 408 47,900
2021/07/21 420 428 419 426 57,500
2021/07/20 408 423 408 422 80,800
2021/07/19 411 417 406 413 46,400
2021/07/16 410 412 400 407 50,000
2021/07/15 407 409 390 407 179,800
2021/07/14 416 420 410 415 78,100
2021/07/13 421 423 413 419 89,400
2021/07/12 422 427 420 427 33,400
2021/07/09 416 424 413 420 63,900
2021/07/08 430 430 417 422 85,800
2021/07/07 444 444 430 434 37,500
2021/07/06 451 451 428 444 41,800
2021/07/05 459 459 443 450 50,800
2021/07/02 464 464 449 457 45,400
2021/07/01 455 466 452 464 33,700
2021/06/30 466 469 451 460 84,500
2021/06/29 465 466 451 465 66,800
2021/06/28 445 463 445 457 66,200
2021/06/25 440 440 430 439 31,400
2021/06/24 440 445 435 435 77,100
2021/06/23 440 448 437 443 48,700
2021/06/22 438 455 433 455 137,700
2021/06/21 420 422 413 420 123,900
2021/06/18 433 434 428 431 77,700
2021/06/17 448 448 437 443 68,300
2021/06/16 455 460 445 455 51,900
2021/06/15 465 470 456 462 48,900
2021/06/14 464 471 464 467 8,800
2021/06/11 468 473 456 468 36,400
2021/06/10 472 476 465 473 47,900
2021/06/09 462 474 462 467 37,900
2021/06/08 470 470 458 466 56,400
2021/06/07 444 450 442 445 31,700
2021/06/04 454 455 448 449 23,700
2021/06/03 454 457 445 449 57,000
2021/06/02 460 463 450 454 41,000
2021/06/01 466 470 460 464 35,900
2021/05/31 470 473 461 462 39,600
2021/05/28 461 470 458 466 51,800
2021/05/27 453 458 451 453 35,900
2021/05/26 450 451 442 450 66,000
2021/05/25 455 459 442 458 95,800
2021/05/24 469 469 455 460 59,800
2021/05/21 459 461 452 452 43,200
2021/05/20 467 475 464 467 47,900
2021/05/19 464 469 453 463 135,400
2021/05/18 446 460 445 459 41,400
2021/05/17 440 454 434 446 51,500
2021/05/14 443 448 416 443 103,200
2021/05/13 424 446 416 439 63,600
2021/05/12 441 441 415 427 160,300
2021/05/11 447 450 435 439 194,200
2021/05/10 461 470 458 461 104,500
2021/05/07 451 484 450 476 200,100
2021/05/06 472 487 471 475 209,000
2021/04/30 514 516 502 507 49,100
2021/04/28 521 524 509 523 65,200
2021/04/27 492 520 492 512 129,000
2021/04/26 499 501 480 480 88,800
2021/04/23 502 502 495 497 49,400
2021/04/22 494 503 488 494 46,500
2021/04/21 483 494 480 482 103,300
2021/04/20 496 500 491 493 105,400
2021/04/19 494 500 492 496 147,400
2021/04/16 523 529 510 514 44,300
2021/04/15 513 529 511 523 82,100
2021/04/14 510 515 501 504 148,400
2021/04/13 510 524 503 513 182,800
2021/04/12 529 548 528 539 48,200
2021/04/09 536 540 528 533 95,500
2021/04/08 539 546 536 539 147,600
2021/04/07 562 564 556 559 54,700
2021/04/06 583 583 562 564 90,500
2021/04/05 575 580 571 575 23,700
2021/04/02 573 577 564 569 71,400
2021/04/01 554 569 550 565 83,400
2021/03/31 550 555 549 549 91,700
2021/03/30 548 561 548 550 146,800
2021/03/29 570 572 555 564 153,000
2021/03/26 588 588 565 578 70,300
2021/03/25 572 585 561 585 268,100
2021/03/24 602 605 590 592 85,500
2021/03/23 612 612 602 606 40,200
2021/03/22 602 625 600 612 227,600
2021/03/19 630 633 610 615 160,600
2021/03/18 650 652 640 647 88,000
2021/03/17 650 660 641 651 203,900
2021/03/16 661 693 655 680 468,400
2021/03/15 647 647 609 621 290,700
2021/03/12 653 666 648 648 1,027,200
2021/03/11 798 798 798 798 358,400
2021/03/10 686 686 686 686 100,100
2021/03/09 578 590 569 586 63,200
2021/03/08 572 593 568 568 45,100
2021/03/05 570 575 556 569 60,700
2021/03/04 586 594 575 580 82,800
2021/03/03 601 604 594 598 65,700
2021/03/02 604 614 596 603 40,100
2021/03/01 590 610 590 604 48,400
2021/02/26 595 615 568 588 253,800
2021/02/25 580 596 579 595 65,900
2021/02/24 595 599 577 585 131,300
2021/02/22 595 609 594 600 103,900
2021/02/19 614 626 597 616 71,300
2021/02/18 614 635 606 624 125,400
2021/02/17 631 636 620 626 67,400
2021/02/16 644 645 632 641 88,500
2021/02/15 645 664 636 649 38,800
2021/02/12 657 660 633 645 86,000
2021/02/10 679 679 657 665 153,600
2021/02/09 700 704 688 696 130,000
2021/02/08 679 705 679 692 127,100
2021/02/05 660 670 655 670 242,200
2021/02/04 630 633 620 630 75,500
2021/02/03 616 628 612 618 98,800
2021/02/02 607 610 597 606 58,600
2021/02/01 591 611 580 607 41,800
2021/01/29 600 609 584 586 101,700
2021/01/28 604 615 604 606 75,500
2021/01/27 624 638 621 634 125,700
2021/01/26 615 630 615 627 123,300
2021/01/25 610 610 600 610 58,200
2021/01/22 618 627 601 614 231,900
2021/01/21 579 585 578 580 68,400
2021/01/20 582 582 574 578 68,000
2021/01/19 575 584 573 582 82,200
2021/01/18 572 577 571 574 56,900
2021/01/15 592 596 574 582 140,000
2021/01/14 576 590 576 588 83,500
2021/01/13 576 581 571 575 66,400
2021/01/12 572 588 560 571 180,100
2021/01/08 556 576 556 572 136,700
2021/01/07 555 564 551 557 90,200
2021/01/06 553 574 550 556 143,800
2021/01/05 540 558 540 551 123,400
2021/01/04 560 561 530 539 110,300

このページの先頭へ