190A Chordia Therapeutics(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 226 | 232 | 219 | 223 | 3,321,100 | 223 |
| 2024-11-20 | 220 | 260 | 216 | 224 | 13,676,500 | 224 |
| 2024-11-19 | 207 | 223 | 207 | 221 | 1,086,500 | 221 |
| 2024-11-18 | 211 | 214 | 207 | 207 | 594,300 | 207 |
| 2024-11-15 | 211 | 214 | 207 | 213 | 744,300 | 213 |
| 2024-11-14 | 223 | 226 | 213 | 213 | 1,407,700 | 213 |
| 2024-11-13 | 211 | 230 | 206 | 228 | 1,654,000 | 228 |
| 2024-11-12 | 210 | 220 | 209 | 215 | 823,000 | 215 |
| 2024-11-11 | 205 | 223 | 204 | 213 | 1,739,000 | 213 |
| 2024-11-08 | 217 | 218 | 206 | 208 | 1,912,200 | 208 |
| 2024-11-07 | 227 | 228 | 219 | 220 | 955,700 | 220 |
| 2024-11-06 | 227 | 230 | 221 | 224 | 1,247,000 | 224 |
| 2024-11-05 | 239 | 240 | 231 | 231 | 692,100 | 231 |
| 2024-11-01 | 234 | 243 | 232 | 236 | 1,081,500 | 236 |
| 2024-10-31 | 239 | 244 | 233 | 240 | 1,943,700 | 240 |
| 2024-10-30 | 250 | 267 | 241 | 241 | 2,988,600 | 241 |
| 2024-10-29 | 242 | 272 | 238 | 252 | 4,935,500 | 252 |
| 2024-10-28 | 238 | 256 | 234 | 238 | 3,675,700 | 238 |
| 2024-10-25 | 246 | 247 | 230 | 231 | 2,414,000 | 231 |
| 2024-10-24 | 252 | 260 | 246 | 248 | 2,853,000 | 248 |
| 2024-10-23 | 266 | 274 | 254 | 255 | 5,076,400 | 255 |
| 2024-10-22 | 307 | 307 | 280 | 282 | 7,551,600 | 282 |
| 2024-10-21 | 286 | 315 | 276 | 315 | 19,161,900 | 315 |
| 2024-10-18 | 243 | 312 | 242 | 284 | 33,922,100 | 284 |
| 2024-10-17 | 258 | 259 | 240 | 240 | 2,866,000 | 240 |
| 2024-10-16 | 261 | 270 | 242 | 263 | 7,235,100 | 263 |
| 2024-10-15 | 295 | 314 | 270 | 272 | 13,449,100 | 272 |
| 2024-10-11 | 334 | 385 | 291 | 296 | 35,902,200 | 296 |
| 2024-10-10 | 348 | 365 | 322 | 334 | 12,950,600 | 334 |
| 2024-10-09 | 401 | 420 | 361 | 372 | 35,550,600 | 372 |
| 2024-10-08 | 305 | 363 | 293 | 359 | 39,929,700 | 359 |
| 2024-10-07 | 288 | 288 | 271 | 283 | 1,240,900 | 283 |
| 2024-10-04 | 283 | 289 | 276 | 286 | 1,387,500 | 286 |
| 2024-10-03 | 304 | 305 | 285 | 289 | 2,123,100 | 289 |
| 2024-10-02 | 325 | 334 | 297 | 301 | 2,299,800 | 301 |
| 2024-10-01 | 328 | 332 | 316 | 325 | 1,700,200 | 325 |
| 2024-09-30 | 330 | 336 | 312 | 319 | 1,853,700 | 319 |
| 2024-09-27 | 338 | 350 | 332 | 342 | 2,589,400 | 342 |
| 2024-09-26 | 351 | 356 | 334 | 336 | 1,425,400 | 336 |
| 2024-09-25 | 354 | 378 | 354 | 359 | 1,576,600 | 359 |
| 2024-09-24 | 407 | 408 | 365 | 369 | 1,870,700 | 369 |
| 2024-09-20 | 460 | 471 | 403 | 411 | 2,925,100 | 411 |
| 2024-09-19 | 440 | 450 | 420 | 428 | 1,306,200 | 428 |
| 2024-09-18 | 469 | 478 | 439 | 448 | 958,500 | 448 |
| 2024-09-17 | 496 | 498 | 454 | 471 | 835,200 | 471 |
| 2024-09-13 | 509 | 511 | 480 | 490 | 1,336,100 | 490 |
| 2024-09-12 | 577 | 577 | 521 | 525 | 1,198,300 | 525 |
| 2024-09-11 | 618 | 620 | 555 | 577 | 827,500 | 577 |
| 2024-09-10 | 660 | 669 | 624 | 628 | 785,700 | 628 |
| 2024-09-09 | 630 | 683 | 621 | 666 | 566,700 | 666 |
| 2024-09-06 | 725 | 725 | 670 | 670 | 568,300 | 670 |
| 2024-09-05 | 725 | 765 | 686 | 716 | 734,700 | 716 |
| 2024-09-04 | 793 | 808 | 740 | 750 | 709,300 | 750 |
| 2024-09-03 | 761 | 816 | 756 | 808 | 704,100 | 808 |
| 2024-09-02 | 780 | 790 | 741 | 748 | 316,200 | 748 |
| 2024-08-30 | 800 | 804 | 770 | 780 | 315,900 | 780 |
| 2024-08-29 | 787 | 811 | 770 | 793 | 330,000 | 793 |
| 2024-08-28 | 830 | 854 | 797 | 797 | 558,000 | 797 |
| 2024-08-27 | 792 | 836 | 789 | 828 | 817,100 | 828 |
| 2024-08-26 | 770 | 848 | 767 | 807 | 2,010,100 | 807 |
| 2024-08-23 | 736 | 752 | 710 | 744 | 837,300 | 744 |
| 2024-08-22 | 765 | 780 | 740 | 752 | 783,600 | 752 |
| 2024-08-21 | 790 | 845 | 775 | 780 | 1,492,900 | 780 |
| 2024-08-20 | 817 | 838 | 777 | 805 | 1,473,400 | 805 |
| 2024-08-19 | 821 | 876 | 783 | 802 | 1,704,600 | 802 |
| 2024-08-16 | 906 | 920 | 831 | 831 | 3,676,800 | 831 |
| 2024-08-15 | 779 | 928 | 755 | 891 | 7,402,000 | 891 |
| 2024-08-14 | 895 | 930 | 751 | 788 | 6,259,900 | 788 |
| 2024-08-13 | 760 | 790 | 751 | 790 | 1,448,800 | 790 |
| 2024-08-09 | 610 | 690 | 600 | 690 | 3,898,400 | 690 |
| 2024-08-08 | 600 | 633 | 562 | 590 | 2,130,900 | 590 |
| 2024-08-07 | 609 | 647 | 582 | 591 | 4,859,500 | 591 |
| 2024-08-06 | 548 | 569 | 510 | 569 | 2,822,100 | 569 |
| 2024-08-05 | 490 | 582 | 451 | 489 | 5,237,000 | 489 |
| 2024-08-02 | 490 | 547 | 421 | 510 | 5,461,200 | 510 |
| 2024-08-01 | 499 | 545 | 495 | 500 | 2,357,200 | 500 |
| 2024-07-31 | 550 | 615 | 513 | 545 | 7,720,200 | 545 |
| 2024-07-30 | 645 | 648 | 555 | 555 | 9,205,800 | 555 |
| 2024-07-29 | 675 | 767 | 633 | 655 | 11,630,000 | 655 |
| 2024-07-26 | 728 | 835 | 690 | 715 | 21,778,900 | 715 |
| 2024-07-25 | 698 | 728 | 565 | 728 | 14,917,500 | 728 |
| 2024-07-24 | 605 | 628 | 584 | 628 | 3,246,100 | 628 |
| 2024-07-23 | 496 | 528 | 481 | 528 | 4,266,600 | 528 |
| 2024-07-22 | 537 | 568 | 426 | 448 | 16,608,400 | 448 |
| 2024-07-19 | 420 | 495 | 391 | 495 | 16,114,700 | 495 |
| 2024-07-18 | 450 | 470 | 397 | 415 | 16,216,900 | 415 |
| 2024-07-17 | 350 | 390 | 349 | 390 | 6,183,600 | 390 |
| 2024-07-16 | 275 | 322 | 261 | 310 | 10,072,500 | 310 |
| 2024-07-12 | 284 | 287 | 270 | 273 | 2,850,000 | 273 |
| 2024-07-11 | 294 | 319 | 286 | 288 | 11,663,000 | 288 |
| 2024-07-10 | 300 | 340 | 281 | 286 | 27,094,700 | 286 |
| 2024-07-09 | 243 | 310 | 235 | 273 | 21,896,400 | 273 |
| 2024-07-08 | 254 | 262 | 235 | 239 | 4,497,000 | 239 |
| 2024-07-05 | 268 | 277 | 251 | 254 | 4,038,300 | 254 |
| 2024-07-04 | 272 | 300 | 251 | 269 | 10,742,000 | 269 |
| 2024-07-03 | 278 | 318 | 265 | 272 | 39,720,600 | 272 |
| 2024-07-02 | 195 | 249 | 190 | 249 | 21,539,100 | 249 |
| 2024-07-01 | 172 | 218 | 164 | 199 | 13,102,800 | 199 |
| 2024-06-28 | 191 | 194 | 169 | 172 | 2,688,300 | 172 |
| 2024-06-27 | 230 | 236 | 185 | 186 | 13,590,500 | 186 |
| 2024-06-26 | 161 | 207 | 158 | 207 | 7,748,800 | 207 |
| 2024-06-25 | 153 | 166 | 150 | 157 | 2,054,100 | 157 |
| 2024-06-24 | 144 | 155 | 144 | 152 | 1,317,900 | 152 |
| 2024-06-21 | 152 | 155 | 142 | 147 | 1,857,700 | 147 |
| 2024-06-20 | 152 | 158 | 145 | 154 | 2,044,300 | 154 |
| 2024-06-19 | 164 | 164 | 148 | 150 | 2,452,700 | 150 |
| 2024-06-18 | 172 | 176 | 161 | 163 | 2,179,100 | 163 |
| 2024-06-17 | 187 | 194 | 170 | 171 | 3,847,400 | 171 |
| 2024-06-14 | 255 | 257 | 180 | 192 | 15,179,200 | 192 |
分割・併合履歴 ： なし
