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
2022/12/30 298 308 290 308 143,100
2022/12/29 290 298 285 298 167,700
2022/12/28 298 309 292 293 151,300
2022/12/27 291 309 289 306 220,300
2022/12/26 292 296 287 292 159,600
2022/12/23 296 304 286 302 284,500
2022/12/22 303 308 300 304 83,300
2022/12/21 304 311 298 303 129,700
2022/12/20 319 320 294 311 251,100
2022/12/19 327 337 315 324 124,000
2022/12/16 331 336 326 329 151,700
2022/12/15 349 350 343 343 40,200
2022/12/14 355 355 341 348 69,700
2022/12/13 359 362 348 355 56,100
2022/12/12 357 363 352 355 64,900
2022/12/09 360 369 352 363 138,400
2022/12/08 345 367 338 363 199,800
2022/12/07 334 347 330 340 111,100
2022/12/06 354 360 339 341 142,200
2022/12/05 361 371 354 354 162,400
2022/12/02 380 380 353 369 165,200
2022/12/01 376 390 365 387 186,300
2022/11/30 358 389 338 372 430,000
2022/11/29 368 385 350 360 394,400
2022/11/28 339 399 326 375 492,900
2022/11/25 307 330 304 330 121,900
2022/11/24 304 309 303 309 46,900
2022/11/22 301 306 300 303 22,700
2022/11/21 302 302 298 301 35,000
2022/11/18 303 306 302 304 13,700
2022/11/17 302 306 300 303 26,300
2022/11/16 302 308 302 305 31,000
2022/11/15 307 307 302 303 15,300
2022/11/14 305 307 304 304 21,300
2022/11/11 313 313 296 304 127,600
2022/11/10 310 317 309 313 43,500
2022/11/09 313 313 307 309 19,300
2022/11/08 314 315 310 310 14,100
2022/11/07 313 317 310 315 27,100
2022/11/04 305 320 305 311 66,900
2022/11/02 305 311 305 308 19,600
2022/11/01 304 314 304 306 32,000
2022/10/31 308 311 305 305 21,800
2022/10/28 307 307 303 303 10,100
2022/10/27 302 308 302 307 29,500
2022/10/26 300 305 300 303 31,600
2022/10/25 298 301 297 300 26,200
2022/10/24 303 306 298 298 24,200
2022/10/21 300 312 298 303 23,900
2022/10/20 305 305 299 301 10,300
2022/10/19 304 309 300 305 19,600
2022/10/18 304 307 303 306 18,100
2022/10/17 300 303 297 302 25,200
2022/10/14 295 303 295 303 57,800
2022/10/13 296 296 290 294 18,400
2022/10/12 297 298 290 291 68,500
2022/10/11 310 311 290 299 129,500
2022/10/07 318 324 313 317 48,200
2022/10/06 322 324 318 319 28,400
2022/10/05 319 326 319 322 43,700
2022/10/04 316 323 308 315 59,800
2022/10/03 317 322 313 315 22,200
2022/09/30 311 318 306 315 19,700
2022/09/29 311 321 311 319 36,600
2022/09/28 318 318 300 307 64,700
2022/09/27 309 321 309 313 55,700
2022/09/26 308 313 306 307 50,200
2022/09/22 309 315 309 312 79,500
2022/09/21 314 316 310 310 26,600
2022/09/20 318 320 313 314 52,200
2022/09/16 311 320 311 316 33,400
2022/09/15 318 319 310 315 31,300
2022/09/14 317 318 308 313 50,400
2022/09/13 304 315 304 311 33,400
2022/09/12 320 320 310 314 32,500
2022/09/09 307 322 307 314 70,900
2022/09/08 304 310 304 307 20,200
2022/09/07 303 305 299 304 31,100
2022/09/06 303 304 301 303 17,500
2022/09/05 301 303 298 302 29,800
2022/09/02 307 307 298 304 54,500
2022/09/01 304 306 301 303 67,400
2022/08/31 305 310 303 306 26,400
2022/08/30 306 308 305 306 26,200
2022/08/29 306 314 305 309 23,100
2022/08/26 310 314 310 314 19,900
2022/08/25 314 315 307 310 42,300
2022/08/24 317 321 316 316 30,900
2022/08/23 315 322 315 320 17,000
2022/08/22 317 320 310 315 54,500
2022/08/19 333 333 324 325 25,800
2022/08/18 327 342 324 331 39,600
2022/08/17 335 335 327 332 54,200
2022/08/16 329 330 322 325 16,800
2022/08/15 323 333 323 326 32,300
2022/08/12 320 325 318 322 30,100
2022/08/10 318 320 314 317 23,000
2022/08/09 311 321 311 318 33,900
2022/08/08 315 315 308 315 20,400
2022/08/05 305 316 305 315 15,400
2022/08/04 302 308 302 305 12,800
2022/08/03 303 309 300 306 27,000
2022/08/02 300 305 300 305 26,700
2022/08/01 311 312 300 304 90,900
2022/07/29 318 320 313 314 43,200
2022/07/28 331 331 318 323 45,400
2022/07/27 330 333 320 333 36,700
2022/07/26 335 335 327 332 22,700
2022/07/25 332 334 328 333 32,900
2022/07/22 345 345 335 335 53,200
2022/07/21 337 338 330 335 28,700
2022/07/20 331 350 331 337 47,400
2022/07/19 337 337 328 331 36,300
2022/07/15 336 340 333 340 14,700
2022/07/14 335 343 335 341 19,700
2022/07/13 343 343 332 335 16,100
2022/07/12 347 348 338 340 25,500
2022/07/11 346 349 341 348 20,000
2022/07/08 348 353 343 346 24,500
2022/07/07 364 364 339 348 35,600
2022/07/06 337 360 337 349 67,400
2022/07/05 331 337 328 335 42,200
2022/07/04 326 335 326 333 28,600
2022/07/01 335 345 322 332 49,100
2022/06/30 356 356 339 340 56,900
2022/06/29 352 355 340 352 42,100
2022/06/28 365 365 349 352 49,000
2022/06/27 348 355 348 354 27,900
2022/06/24 339 348 331 348 47,200
2022/06/23 337 343 330 336 52,500
2022/06/22 334 339 330 336 31,400
2022/06/21 339 345 329 336 80,500
2022/06/20 338 340 328 338 34,900
2022/06/17 328 339 328 338 30,800
2022/06/16 339 343 335 338 28,400
2022/06/15 338 339 329 339 36,000
2022/06/14 330 341 330 337 37,200
2022/06/13 333 339 333 334 54,200
2022/06/10 345 348 331 343 70,900
2022/06/09 343 381 342 345 684,400
2022/06/08 312 314 310 313 17,000
2022/06/07 313 313 309 310 9,500
2022/06/06 310 312 305 310 15,300
2022/06/03 304 315 304 310 35,100
2022/06/02 314 314 305 309 28,200
2022/06/01 312 316 312 313 9,200
2022/05/31 312 319 310 315 33,100
2022/05/30 308 314 306 312 28,300
2022/05/27 311 316 307 310 36,500
2022/05/26 299 313 299 311 58,500
2022/05/25 300 300 294 299 34,800
2022/05/24 310 310 300 302 68,800
2022/05/23 306 315 306 310 42,800
2022/05/20 306 311 305 309 33,100
2022/05/19 307 310 303 305 61,500
2022/05/18 315 320 312 314 42,700
2022/05/17 306 318 306 315 27,600
2022/05/16 310 321 300 310 26,200
2022/05/13 303 315 300 310 40,300
2022/05/12 310 315 302 310 88,400
2022/05/11 321 332 321 325 34,300
2022/05/10 325 333 324 328 26,100
2022/05/09 334 336 328 328 27,400
2022/05/06 346 347 320 334 102,600
2022/05/02 350 354 331 345 32,900
2022/04/28 335 350 335 349 45,900
2022/04/27 356 356 342 343 94,800
2022/04/26 381 381 370 372 26,100
2022/04/25 372 395 372 377 56,300
2022/04/22 384 386 362 385 105,600
2022/04/21 402 405 392 400 40,800
2022/04/20 395 406 379 399 74,400
2022/04/19 400 406 397 401 59,100
2022/04/18 394 399 389 396 98,400
2022/04/15 390 390 381 389 40,300
2022/04/14 384 389 380 389 61,300
2022/04/13 374 383 358 383 59,100
2022/04/12 376 384 367 372 47,800
2022/04/11 383 385 376 385 150,300
2022/04/08 365 376 364 375 159,100
2022/04/07 348 354 340 352 111,500
2022/04/06 342 347 339 344 56,600
2022/04/05 330 343 326 343 63,300
2022/04/04 318 332 318 326 39,500
2022/04/01 330 332 317 317 47,800
2022/03/31 327 329 322 328 14,800
2022/03/30 316 326 316 323 22,500
2022/03/29 320 320 307 313 49,300
2022/03/28 329 329 317 322 66,100
2022/03/25 329 337 319 327 159,100
2022/03/24 312 323 307 321 57,900
2022/03/23 318 318 310 312 70,500
2022/03/22 297 315 296 307 144,500
2022/03/18 283 294 283 290 64,700
2022/03/17 275 284 275 280 54,800
2022/03/16 277 278 268 277 49,400
2022/03/15 271 275 268 272 28,400
2022/03/14 269 271 266 267 27,100
2022/03/11 270 270 261 265 36,700
2022/03/10 277 277 265 270 52,900
2022/03/09 260 262 252 257 95,200
2022/03/08 265 272 259 262 43,800
2022/03/07 276 277 269 272 51,200
2022/03/04 275 286 274 276 85,400
2022/03/03 280 281 272 275 32,300
2022/03/02 282 282 271 276 27,600
2022/03/01 270 285 268 279 68,900
2022/02/28 272 277 266 269 87,200
2022/02/25 260 288 260 272 109,800
2022/02/24 272 275 260 261 85,100
2022/02/22 284 285 275 277 19,900
2022/02/21 280 295 277 284 57,400
2022/02/18 280 284 280 280 37,900
2022/02/17 285 295 281 281 39,600
2022/02/16 284 287 281 287 20,600
2022/02/15 282 288 278 278 43,300
2022/02/14 274 284 274 277 56,900
2022/02/10 287 288 280 285 22,500
2022/02/09 274 282 271 282 54,000
2022/02/08 283 288 275 277 36,900
2022/02/07 288 297 284 285 48,200
2022/02/04 283 286 274 280 43,600
2022/02/03 297 297 280 285 83,200
2022/02/02 300 305 293 301 119,900
2022/02/01 280 289 280 289 113,800
2022/01/31 260 270 258 270 101,400
2022/01/28 258 264 254 264 77,700
2022/01/27 275 294 255 258 275,400
2022/01/26 261 310 261 267 458,200
2022/01/25 262 267 254 255 75,700
2022/01/24 261 269 254 269 85,000
2022/01/21 281 281 265 271 146,000
2022/01/20 285 289 278 279 67,100
2022/01/19 295 298 283 284 160,900
2022/01/18 300 307 298 300 70,100
2022/01/17 301 303 297 297 67,800
2022/01/14 301 306 299 305 31,300
2022/01/13 310 310 300 301 62,300
2022/01/12 304 311 302 305 38,900
2022/01/11 300 306 299 302 102,100
2022/01/07 311 315 306 313 63,900
2022/01/06 317 322 309 312 95,900
2022/01/05 336 336 325 333 68,800
2022/01/04 315 342 315 327 164,700

このページの先頭へ