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 |
|---|---|---|---|---|---|
| 2024/12/30 | 333 | 350 | 327 | 334 | 141,600 |
| 2024/12/27 | 303 | 335 | 302 | 327 | 338,600 |
| 2024/12/26 | 302 | 305 | 298 | 303 | 138,500 |
| 2024/12/25 | 310 | 318 | 301 | 302 | 108,700 |
| 2024/12/24 | 320 | 324 | 302 | 307 | 175,200 |
| 2024/12/23 | 336 | 336 | 320 | 323 | 124,900 |
| 2024/12/20 | 338 | 347 | 326 | 337 | 131,000 |
| 2024/12/19 | 329 | 340 | 328 | 336 | 135,600 |
| 2024/12/18 | 327 | 334 | 321 | 333 | 95,100 |
| 2024/12/17 | 325 | 332 | 323 | 328 | 59,000 |
| 2024/12/16 | 325 | 326 | 318 | 326 | 81,100 |
| 2024/12/13 | 330 | 331 | 320 | 330 | 107,000 |
| 2024/12/12 | 322 | 336 | 311 | 336 | 169,400 |
| 2024/12/11 | 333 | 336 | 321 | 325 | 156,600 |
| 2024/12/10 | 349 | 349 | 333 | 339 | 259,100 |
| 2024/12/09 | 340 | 354 | 337 | 349 | 267,000 |
| 2024/12/06 | 330 | 340 | 326 | 334 | 144,300 |
| 2024/12/05 | 337 | 338 | 325 | 334 | 166,700 |
| 2024/12/04 | 338 | 344 | 327 | 331 | 173,200 |
| 2024/12/03 | 337 | 353 | 330 | 330 | 1,289,200 |
| 2024/12/02 | 308 | 328 | 308 | 313 | 268,100 |
| 2024/11/29 | 302 | 302 | 290 | 294 | 183,800 |
| 2024/11/28 | 302 | 305 | 295 | 298 | 99,900 |
| 2024/11/27 | 317 | 318 | 298 | 298 | 195,400 |
| 2024/11/26 | 312 | 322 | 310 | 321 | 142,300 |
| 2024/11/25 | 320 | 324 | 311 | 318 | 158,300 |
| 2024/11/22 | 302 | 317 | 296 | 312 | 220,700 |
| 2024/11/21 | 294 | 305 | 293 | 295 | 122,500 |
| 2024/11/20 | 296 | 308 | 286 | 290 | 297,300 |
| 2024/11/19 | 280 | 285 | 275 | 282 | 95,400 |
| 2024/11/18 | 288 | 291 | 279 | 280 | 156,100 |
| 2024/11/15 | 300 | 327 | 289 | 296 | 605,200 |
| 2024/11/14 | 295 | 312 | 285 | 288 | 397,500 |
| 2024/11/13 | 328 | 328 | 292 | 295 | 624,100 |
| 2024/11/12 | 253 | 318 | 243 | 318 | 1,032,700 |
| 2024/11/11 | 237 | 241 | 235 | 238 | 34,000 |
| 2024/11/08 | 240 | 243 | 236 | 237 | 105,500 |
| 2024/11/07 | 245 | 247 | 235 | 241 | 104,300 |
| 2024/11/06 | 245 | 249 | 232 | 241 | 91,700 |
| 2024/11/05 | 250 | 256 | 246 | 246 | 49,500 |
| 2024/11/01 | 259 | 259 | 252 | 252 | 33,100 |
| 2024/10/31 | 259 | 264 | 254 | 255 | 41,500 |
| 2024/10/30 | 258 | 296 | 258 | 262 | 326,300 |
| 2024/10/29 | 246 | 254 | 245 | 254 | 67,000 |
| 2024/10/28 | 260 | 260 | 243 | 243 | 90,700 |
| 2024/10/25 | 268 | 272 | 251 | 253 | 73,400 |
| 2024/10/24 | 267 | 272 | 260 | 270 | 69,700 |
| 2024/10/23 | 278 | 278 | 267 | 269 | 31,600 |
| 2024/10/22 | 267 | 278 | 266 | 278 | 30,800 |
| 2024/10/21 | 271 | 272 | 261 | 268 | 64,000 |
| 2024/10/18 | 267 | 270 | 264 | 270 | 45,900 |
| 2024/10/17 | 275 | 275 | 268 | 268 | 31,400 |
| 2024/10/16 | 267 | 274 | 267 | 273 | 34,600 |
| 2024/10/15 | 262 | 271 | 262 | 270 | 62,700 |
| 2024/10/11 | 280 | 284 | 263 | 265 | 219,500 |
| 2024/10/10 | 291 | 297 | 281 | 288 | 98,200 |
| 2024/10/09 | 299 | 299 | 289 | 289 | 48,200 |
| 2024/10/08 | 307 | 315 | 290 | 293 | 138,600 |
| 2024/10/07 | 303 | 310 | 302 | 307 | 112,500 |
| 2024/10/04 | 298 | 306 | 297 | 302 | 80,300 |
| 2024/10/03 | 301 | 305 | 297 | 297 | 53,600 |
| 2024/10/02 | 298 | 310 | 290 | 302 | 115,900 |
| 2024/10/01 | 320 | 326 | 300 | 302 | 295,300 |
| 2024/09/30 | 275 | 318 | 275 | 310 | 386,200 |
| 2024/09/27 | 288 | 296 | 276 | 283 | 250,300 |
| 2024/09/26 | 300 | 305 | 289 | 296 | 197,300 |
| 2024/09/25 | 310 | 310 | 287 | 297 | 307,600 |
| 2024/09/24 | 275 | 317 | 272 | 290 | 874,500 |
| 2024/09/20 | 246 | 288 | 241 | 267 | 1,015,700 |
| 2024/09/19 | 231 | 242 | 230 | 231 | 134,000 |
| 2024/09/18 | 237 | 243 | 232 | 235 | 85,800 |
| 2024/09/17 | 254 | 257 | 229 | 243 | 350,600 |
| 2024/09/13 | 272 | 273 | 255 | 261 | 230,600 |
| 2024/09/12 | 285 | 286 | 269 | 273 | 203,800 |
| 2024/09/11 | 285 | 296 | 272 | 285 | 357,900 |
| 2024/09/10 | 280 | 305 | 268 | 286 | 565,500 |
| 2024/09/09 | 319 | 319 | 280 | 284 | 629,200 |
| 2024/09/06 | 283 | 322 | 270 | 297 | 1,524,000 |
| 2024/09/05 | 300 | 344 | 264 | 268 | 1,437,400 |
| 2024/09/04 | 241 | 323 | 241 | 292 | 2,542,100 |
| 2024/09/03 | 220 | 286 | 220 | 243 | 1,881,900 |
| 2024/09/02 | 225 | 231 | 213 | 213 | 420,700 |
| 2024/08/30 | 210 | 245 | 208 | 239 | 2,124,400 |
| 2024/08/29 | 202 | 202 | 190 | 195 | 180,000 |
| 2024/08/28 | 219 | 222 | 200 | 201 | 728,900 |
| 2024/08/27 | 200 | 238 | 193 | 238 | 2,284,900 |
| 2024/08/26 | 181 | 189 | 180 | 188 | 76,700 |
| 2024/08/23 | 179 | 183 | 177 | 180 | 58,200 |
| 2024/08/22 | 180 | 180 | 174 | 179 | 30,400 |
| 2024/08/21 | 182 | 182 | 176 | 178 | 41,200 |
| 2024/08/20 | 172 | 180 | 172 | 179 | 49,200 |
| 2024/08/19 | 173 | 176 | 169 | 172 | 59,000 |
| 2024/08/16 | 172 | 177 | 171 | 173 | 40,200 |
| 2024/08/15 | 171 | 175 | 169 | 170 | 50,200 |
| 2024/08/14 | 166 | 172 | 165 | 168 | 78,400 |
| 2024/08/13 | 169 | 173 | 166 | 167 | 68,000 |
| 2024/08/09 | 171 | 175 | 167 | 169 | 33,500 |
| 2024/08/08 | 168 | 183 | 166 | 171 | 49,600 |
| 2024/08/07 | 175 | 180 | 160 | 173 | 110,000 |
| 2024/08/06 | 179 | 183 | 171 | 180 | 77,300 |
| 2024/08/05 | 190 | 190 | 155 | 160 | 210,600 |
| 2024/08/02 | 195 | 199 | 192 | 193 | 64,900 |
| 2024/08/01 | 204 | 204 | 197 | 200 | 38,700 |
| 2024/07/31 | 198 | 205 | 197 | 202 | 29,600 |
| 2024/07/30 | 201 | 205 | 200 | 200 | 23,100 |
| 2024/07/29 | 205 | 205 | 197 | 201 | 48,400 |
| 2024/07/26 | 200 | 208 | 200 | 203 | 32,300 |
| 2024/07/25 | 208 | 209 | 191 | 201 | 88,200 |
| 2024/07/24 | 206 | 210 | 204 | 208 | 60,200 |
| 2024/07/23 | 213 | 215 | 208 | 210 | 43,200 |
| 2024/07/22 | 213 | 215 | 209 | 211 | 94,400 |
| 2024/07/19 | 220 | 220 | 214 | 214 | 79,700 |
| 2024/07/18 | 222 | 224 | 220 | 222 | 20,600 |
| 2024/07/17 | 226 | 226 | 221 | 222 | 21,700 |
| 2024/07/16 | 223 | 226 | 222 | 225 | 21,600 |
| 2024/07/12 | 222 | 222 | 217 | 220 | 50,200 |
| 2024/07/11 | 224 | 225 | 221 | 224 | 12,900 |
| 2024/07/10 | 221 | 224 | 220 | 224 | 17,200 |
| 2024/07/09 | 225 | 226 | 221 | 221 | 26,900 |
| 2024/07/08 | 231 | 231 | 222 | 225 | 36,000 |
| 2024/07/05 | 231 | 231 | 228 | 230 | 18,700 |
| 2024/07/04 | 231 | 231 | 228 | 229 | 17,500 |
| 2024/07/03 | 230 | 234 | 228 | 231 | 26,200 |
| 2024/07/02 | 234 | 234 | 230 | 231 | 11,200 |
| 2024/07/01 | 224 | 236 | 224 | 231 | 59,100 |
| 2024/06/28 | 230 | 230 | 225 | 225 | 32,000 |
| 2024/06/27 | 226 | 241 | 226 | 231 | 184,000 |
| 2024/06/26 | 227 | 233 | 224 | 226 | 49,700 |
| 2024/06/25 | 225 | 228 | 223 | 223 | 26,600 |
| 2024/06/24 | 219 | 228 | 218 | 223 | 84,100 |
| 2024/06/21 | 214 | 217 | 211 | 215 | 35,900 |
| 2024/06/20 | 212 | 215 | 210 | 214 | 22,200 |
| 2024/06/19 | 211 | 213 | 210 | 210 | 35,000 |
| 2024/06/18 | 212 | 217 | 212 | 215 | 22,300 |
| 2024/06/17 | 216 | 218 | 212 | 212 | 32,300 |
| 2024/06/14 | 214 | 215 | 213 | 215 | 27,400 |
| 2024/06/13 | 217 | 217 | 210 | 214 | 35,200 |
| 2024/06/12 | 211 | 218 | 211 | 217 | 24,500 |
| 2024/06/11 | 213 | 214 | 211 | 212 | 27,100 |
| 2024/06/10 | 220 | 221 | 212 | 216 | 53,900 |
| 2024/06/07 | 219 | 222 | 218 | 220 | 12,500 |
| 2024/06/06 | 218 | 223 | 216 | 219 | 50,200 |
| 2024/06/05 | 222 | 222 | 210 | 218 | 76,500 |
| 2024/06/04 | 227 | 238 | 220 | 228 | 106,100 |
| 2024/06/03 | 220 | 230 | 215 | 229 | 81,400 |
| 2024/05/31 | 211 | 220 | 211 | 218 | 21,800 |
| 2024/05/30 | 207 | 217 | 207 | 210 | 50,900 |
| 2024/05/29 | 212 | 213 | 208 | 209 | 31,800 |
| 2024/05/28 | 214 | 214 | 207 | 213 | 31,600 |
| 2024/05/27 | 213 | 215 | 206 | 215 | 37,600 |
| 2024/05/24 | 213 | 217 | 211 | 211 | 22,700 |
| 2024/05/23 | 221 | 226 | 213 | 213 | 45,000 |
| 2024/05/22 | 224 | 224 | 216 | 216 | 24,000 |
| 2024/05/21 | 222 | 238 | 217 | 221 | 99,400 |
| 2024/05/20 | 216 | 219 | 215 | 215 | 20,900 |
| 2024/05/17 | 219 | 225 | 217 | 220 | 26,900 |
| 2024/05/16 | 231 | 231 | 219 | 220 | 47,400 |
| 2024/05/15 | 239 | 239 | 232 | 233 | 26,900 |
| 2024/05/14 | 231 | 240 | 231 | 233 | 49,700 |
| 2024/05/13 | 233 | 235 | 222 | 231 | 43,100 |
| 2024/05/10 | 223 | 239 | 221 | 228 | 119,800 |
| 2024/05/09 | 217 | 224 | 214 | 221 | 78,600 |
| 2024/05/08 | 209 | 251 | 209 | 213 | 717,600 |
| 2024/05/07 | 208 | 209 | 205 | 206 | 26,300 |
| 2024/05/02 | 208 | 212 | 205 | 211 | 22,200 |
| 2024/05/01 | 204 | 208 | 204 | 205 | 19,000 |
| 2024/04/30 | 204 | 211 | 204 | 207 | 15,500 |
| 2024/04/26 | 208 | 209 | 203 | 206 | 27,600 |
| 2024/04/25 | 213 | 213 | 208 | 210 | 11,500 |
| 2024/04/24 | 215 | 215 | 209 | 210 | 13,200 |
| 2024/04/23 | 207 | 213 | 207 | 211 | 19,500 |
| 2024/04/22 | 216 | 221 | 204 | 207 | 55,800 |
| 2024/04/19 | 214 | 222 | 209 | 215 | 75,000 |
| 2024/04/18 | 221 | 221 | 204 | 217 | 107,300 |
| 2024/04/17 | 235 | 235 | 222 | 222 | 49,300 |
| 2024/04/16 | 231 | 237 | 230 | 235 | 61,600 |
| 2024/04/15 | 255 | 255 | 235 | 244 | 77,100 |
| 2024/04/12 | 243 | 253 | 239 | 252 | 111,700 |
| 2024/04/11 | 239 | 240 | 233 | 240 | 72,600 |
| 2024/04/10 | 233 | 238 | 231 | 238 | 47,700 |
| 2024/04/09 | 230 | 234 | 226 | 233 | 38,500 |
| 2024/04/08 | 229 | 237 | 229 | 232 | 54,000 |
| 2024/04/05 | 230 | 230 | 220 | 229 | 56,300 |
| 2024/04/04 | 229 | 242 | 229 | 230 | 205,300 |
| 2024/04/03 | 233 | 234 | 222 | 224 | 77,700 |
| 2024/04/02 | 220 | 233 | 220 | 226 | 118,700 |
| 2024/04/01 | 224 | 225 | 217 | 218 | 30,400 |
| 2024/03/29 | 218 | 226 | 218 | 224 | 44,400 |
| 2024/03/28 | 215 | 226 | 215 | 219 | 90,200 |
| 2024/03/27 | 208 | 218 | 208 | 213 | 69,000 |
| 2024/03/26 | 211 | 215 | 206 | 206 | 30,000 |
| 2024/03/25 | 213 | 215 | 210 | 210 | 34,400 |
| 2024/03/22 | 213 | 224 | 212 | 215 | 187,800 |
| 2024/03/21 | 212 | 214 | 208 | 211 | 32,200 |
| 2024/03/19 | 210 | 213 | 206 | 210 | 47,100 |
| 2024/03/18 | 203 | 209 | 201 | 207 | 105,200 |
| 2024/03/15 | 205 | 207 | 202 | 206 | 10,500 |
| 2024/03/14 | 210 | 210 | 203 | 204 | 37,600 |
| 2024/03/13 | 205 | 211 | 204 | 210 | 58,700 |
| 2024/03/12 | 203 | 208 | 203 | 204 | 31,300 |
| 2024/03/11 | 198 | 209 | 198 | 205 | 61,600 |
| 2024/03/08 | 201 | 209 | 197 | 201 | 101,100 |
| 2024/03/07 | 206 | 206 | 202 | 204 | 14,900 |
| 2024/03/06 | 206 | 208 | 203 | 204 | 56,400 |
| 2024/03/05 | 208 | 208 | 203 | 206 | 36,800 |
| 2024/03/04 | 198 | 208 | 198 | 205 | 75,200 |
| 2024/03/01 | 201 | 201 | 195 | 196 | 29,400 |
| 2024/02/29 | 200 | 201 | 198 | 201 | 54,700 |
| 2024/02/28 | 195 | 200 | 195 | 199 | 58,500 |
| 2024/02/27 | 198 | 203 | 196 | 199 | 48,500 |
| 2024/02/26 | 203 | 203 | 194 | 196 | 119,700 |
| 2024/02/22 | 203 | 205 | 200 | 203 | 81,000 |
| 2024/02/21 | 211 | 211 | 203 | 205 | 71,800 |
| 2024/02/20 | 214 | 214 | 203 | 210 | 69,200 |
| 2024/02/19 | 204 | 209 | 202 | 206 | 71,000 |
| 2024/02/16 | 193 | 233 | 193 | 212 | 298,600 |
| 2024/02/15 | 196 | 199 | 190 | 193 | 94,700 |
| 2024/02/14 | 202 | 202 | 196 | 196 | 59,600 |
| 2024/02/13 | 205 | 208 | 198 | 200 | 147,300 |
| 2024/02/09 | 202 | 207 | 202 | 204 | 94,200 |
| 2024/02/08 | 205 | 207 | 200 | 206 | 49,300 |
| 2024/02/07 | 206 | 208 | 203 | 204 | 30,800 |
| 2024/02/06 | 207 | 211 | 204 | 208 | 32,400 |
| 2024/02/05 | 208 | 210 | 206 | 210 | 27,200 |
| 2024/02/02 | 204 | 211 | 204 | 209 | 69,900 |
| 2024/02/01 | 210 | 210 | 207 | 207 | 31,800 |
| 2024/01/31 | 210 | 212 | 208 | 210 | 46,400 |
| 2024/01/30 | 212 | 215 | 211 | 213 | 30,500 |
| 2024/01/29 | 220 | 220 | 211 | 214 | 82,800 |
| 2024/01/26 | 222 | 225 | 221 | 223 | 29,000 |
| 2024/01/25 | 225 | 226 | 223 | 226 | 22,600 |
| 2024/01/24 | 221 | 225 | 221 | 224 | 34,400 |
| 2024/01/23 | 222 | 224 | 220 | 222 | 34,700 |
| 2024/01/22 | 221 | 223 | 217 | 221 | 61,200 |
| 2024/01/19 | 223 | 225 | 219 | 222 | 27,600 |
| 2024/01/18 | 227 | 227 | 219 | 224 | 76,500 |
| 2024/01/17 | 222 | 230 | 221 | 221 | 62,600 |
| 2024/01/16 | 218 | 225 | 218 | 221 | 60,000 |
| 2024/01/15 | 216 | 219 | 215 | 217 | 48,400 |
| 2024/01/12 | 214 | 221 | 213 | 218 | 45,000 |
| 2024/01/11 | 219 | 219 | 212 | 215 | 77,500 |
| 2024/01/10 | 220 | 224 | 217 | 221 | 52,200 |
| 2024/01/09 | 227 | 230 | 220 | 221 | 85,900 |
| 2024/01/05 | 223 | 233 | 223 | 229 | 131,900 |
| 2024/01/04 | 225 | 235 | 218 | 223 | 390,400 |