- 2025年
- 2024年
190A Chordia Therapeutics(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 256 | 258 | 240 | 245 | 1,388,700 | 245 |
| 2025-04-03 | 237 | 259 | 236 | 259 | 660,600 | 259 |
| 2025-04-02 | 254 | 258 | 251 | 253 | 617,600 | 253 |
| 2025-04-01 | 273 | 273 | 258 | 259 | 1,077,900 | 259 |
| 2025-03-31 | 260 | 271 | 259 | 268 | 444,200 | 268 |
| 2025-03-28 | 274 | 274 | 262 | 267 | 675,600 | 267 |
| 2025-03-27 | 273 | 279 | 272 | 274 | 551,400 | 274 |
| 2025-03-26 | 278 | 281 | 274 | 275 | 1,089,600 | 275 |
| 2025-03-25 | 264 | 284 | 263 | 276 | 1,929,500 | 276 |
| 2025-03-24 | 270 | 271 | 260 | 262 | 511,100 | 262 |
| 2025-03-21 | 258 | 272 | 258 | 270 | 1,023,600 | 270 |
| 2025-03-19 | 259 | 264 | 257 | 258 | 444,200 | 258 |
| 2025-03-18 | 260 | 268 | 258 | 262 | 650,800 | 262 |
| 2025-03-17 | 256 | 259 | 255 | 259 | 333,200 | 259 |
| 2025-03-14 | 251 | 263 | 250 | 256 | 670,700 | 256 |
| 2025-03-13 | 255 | 262 | 252 | 253 | 417,100 | 253 |
| 2025-03-12 | 256 | 259 | 249 | 253 | 655,400 | 253 |
| 2025-03-11 | 237 | 256 | 237 | 256 | 990,900 | 256 |
| 2025-03-10 | 239 | 245 | 236 | 243 | 499,500 | 243 |
| 2025-03-07 | 241 | 249 | 238 | 239 | 738,800 | 239 |
| 2025-03-06 | 242 | 247 | 241 | 242 | 534,300 | 242 |
| 2025-03-05 | 246 | 247 | 240 | 240 | 520,800 | 240 |
| 2025-03-04 | 241 | 248 | 235 | 246 | 969,600 | 246 |
| 2025-03-03 | 245 | 249 | 240 | 242 | 505,100 | 242 |
| 2025-02-28 | 254 | 257 | 240 | 244 | 1,896,900 | 244 |
| 2025-02-27 | 257 | 262 | 255 | 260 | 374,600 | 260 |
| 2025-02-26 | 257 | 262 | 253 | 258 | 865,000 | 258 |
| 2025-02-25 | 264 | 267 | 257 | 258 | 814,300 | 258 |
| 2025-02-21 | 265 | 271 | 264 | 264 | 657,300 | 264 |
| 2025-02-20 | 266 | 270 | 261 | 269 | 663,700 | 269 |
| 2025-02-19 | 272 | 272 | 261 | 266 | 838,400 | 266 |
| 2025-02-18 | 264 | 272 | 263 | 272 | 972,000 | 272 |
| 2025-02-17 | 263 | 266 | 255 | 263 | 1,188,500 | 263 |
| 2025-02-14 | 269 | 273 | 262 | 266 | 1,273,100 | 266 |
| 2025-02-13 | 265 | 277 | 264 | 270 | 1,332,000 | 270 |
| 2025-02-12 | 266 | 268 | 261 | 264 | 818,200 | 264 |
| 2025-02-10 | 257 | 267 | 255 | 264 | 715,800 | 264 |
| 2025-02-07 | 264 | 273 | 257 | 261 | 1,263,300 | 261 |
| 2025-02-06 | 254 | 265 | 254 | 263 | 710,600 | 263 |
| 2025-02-05 | 251 | 258 | 250 | 255 | 625,800 | 255 |
| 2025-02-04 | 257 | 258 | 250 | 250 | 930,200 | 250 |
| 2025-02-03 | 260 | 265 | 256 | 257 | 724,700 | 257 |
| 2025-01-31 | 260 | 267 | 258 | 264 | 767,700 | 264 |
| 2025-01-30 | 267 | 267 | 260 | 262 | 1,185,200 | 262 |
| 2025-01-29 | 276 | 276 | 265 | 270 | 964,200 | 270 |
| 2025-01-28 | 265 | 274 | 254 | 272 | 1,795,900 | 272 |
| 2025-01-27 | 265 | 289 | 263 | 267 | 3,962,600 | 267 |
| 2025-01-24 | 254 | 263 | 252 | 262 | 2,000,500 | 262 |
| 2025-01-23 | 254 | 258 | 248 | 252 | 1,945,700 | 252 |
| 2025-01-22 | 269 | 279 | 254 | 254 | 4,444,200 | 254 |
| 2025-01-21 | 283 | 294 | 266 | 272 | 3,223,700 | 272 |
| 2025-01-20 | 290 | 292 | 277 | 281 | 2,673,700 | 281 |
| 2025-01-17 | 304 | 304 | 283 | 298 | 3,855,600 | 298 |
| 2025-01-16 | 302 | 327 | 298 | 304 | 9,143,000 | 304 |
| 2025-01-15 | 333 | 334 | 297 | 297 | 6,454,900 | 297 |
| 2025-01-14 | 351 | 373 | 326 | 328 | 11,439,100 | 328 |
| 2025-01-10 | 430 | 457 | 357 | 359 | 35,149,400 | 359 |
| 2025-01-09 | 345 | 391 | 340 | 391 | 11,382,900 | 391 |
| 2025-01-08 | 313 | 323 | 311 | 311 | 2,196,500 | 311 |
| 2025-01-07 | 311 | 320 | 300 | 320 | 2,550,100 | 320 |
| 2025-01-06 | 326 | 327 | 308 | 311 | 2,034,400 | 311 |
分割・併合履歴 ： なし