- 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 115 | 117 | 109 | 111 | 950,900 | 111 |
| 2025-12-09 | 107 | 116 | 107 | 113 | 1,518,700 | 113 |
| 2025-12-08 | 104 | 107 | 103 | 107 | 284,600 | 107 |
| 2025-12-05 | 106 | 106 | 101 | 104 | 606,400 | 104 |
| 2025-12-04 | 107 | 108 | 103 | 107 | 825,500 | 107 |
| 2025-12-03 | 107 | 110 | 104 | 107 | 590,300 | 107 |
| 2025-12-02 | 109 | 110 | 105 | 108 | 745,700 | 108 |
| 2025-12-01 | 108 | 119 | 104 | 110 | 2,798,500 | 110 |
| 2025-11-28 | 104 | 106 | 102 | 105 | 485,900 | 105 |
| 2025-11-27 | 103 | 105 | 102 | 104 | 408,600 | 104 |
| 2025-11-26 | 102 | 105 | 101 | 104 | 326,900 | 104 |
| 2025-11-25 | 102 | 102 | 98 | 101 | 506,200 | 101 |
| 2025-11-21 | 100 | 102 | 99 | 100 | 382,400 | 100 |
| 2025-11-20 | 101 | 103 | 98 | 101 | 1,314,000 | 101 |
| 2025-11-19 | 103 | 105 | 100 | 101 | 896,800 | 101 |
| 2025-11-18 | 106 | 106 | 102 | 104 | 593,700 | 104 |
| 2025-11-17 | 106 | 108 | 104 | 107 | 670,300 | 107 |
| 2025-11-14 | 106 | 108 | 105 | 106 | 311,700 | 106 |
| 2025-11-13 | 112 | 112 | 107 | 107 | 237,700 | 107 |
| 2025-11-12 | 111 | 112 | 109 | 110 | 303,100 | 110 |
| 2025-11-11 | 108 | 111 | 106 | 111 | 399,500 | 111 |
| 2025-11-10 | 108 | 109 | 106 | 108 | 313,900 | 108 |
| 2025-11-07 | 105 | 108 | 102 | 108 | 775,300 | 108 |
| 2025-11-06 | 108 | 108 | 105 | 105 | 420,300 | 105 |
| 2025-11-05 | 109 | 109 | 105 | 107 | 701,500 | 107 |
| 2025-11-04 | 111 | 111 | 108 | 111 | 562,700 | 111 |
| 2025-10-31 | 110 | 114 | 109 | 111 | 623,200 | 111 |
| 2025-10-30 | 110 | 112 | 107 | 109 | 1,221,700 | 109 |
| 2025-10-29 | 115 | 116 | 109 | 110 | 1,060,700 | 110 |
| 2025-10-28 | 116 | 118 | 114 | 116 | 620,700 | 116 |
| 2025-10-27 | 116 | 118 | 114 | 115 | 575,400 | 115 |
| 2025-10-24 | 117 | 117 | 114 | 116 | 367,000 | 116 |
| 2025-10-23 | 118 | 120 | 116 | 117 | 418,900 | 117 |
| 2025-10-22 | 119 | 121 | 118 | 121 | 356,900 | 121 |
| 2025-10-21 | 116 | 122 | 116 | 119 | 889,200 | 119 |
| 2025-10-20 | 114 | 118 | 113 | 117 | 1,005,200 | 117 |
| 2025-10-17 | 116 | 116 | 113 | 114 | 475,200 | 114 |
| 2025-10-16 | 119 | 120 | 116 | 116 | 274,500 | 116 |
| 2025-10-15 | 117 | 120 | 117 | 119 | 524,700 | 119 |
| 2025-10-14 | 116 | 120 | 115 | 117 | 667,100 | 117 |
| 2025-10-10 | 119 | 123 | 117 | 121 | 895,200 | 121 |
| 2025-10-09 | 123 | 126 | 115 | 118 | 1,641,000 | 118 |
| 2025-10-08 | 126 | 126 | 122 | 124 | 1,101,100 | 124 |
| 2025-10-07 | 131 | 131 | 123 | 125 | 1,395,000 | 125 |
| 2025-10-06 | 128 | 131 | 128 | 130 | 522,600 | 130 |
| 2025-10-03 | 127 | 130 | 127 | 128 | 511,000 | 128 |
| 2025-10-02 | 131 | 131 | 126 | 130 | 597,500 | 130 |
| 2025-10-01 | 133 | 134 | 128 | 129 | 933,300 | 129 |
| 2025-09-30 | 135 | 136 | 132 | 135 | 481,800 | 135 |
| 2025-09-29 | 139 | 140 | 133 | 135 | 990,700 | 135 |
| 2025-09-26 | 139 | 142 | 138 | 139 | 571,300 | 139 |
| 2025-09-25 | 142 | 143 | 138 | 139 | 725,500 | 139 |
| 2025-09-24 | 145 | 149 | 140 | 142 | 1,411,800 | 142 |
| 2025-09-22 | 147 | 170 | 144 | 147 | 8,110,800 | 147 |
| 2025-09-19 | 147 | 151 | 145 | 147 | 441,100 | 147 |
| 2025-09-18 | 149 | 150 | 145 | 146 | 319,300 | 146 |
| 2025-09-17 | 148 | 151 | 147 | 150 | 253,500 | 150 |
| 2025-09-16 | 148 | 150 | 145 | 148 | 304,800 | 148 |
| 2025-09-12 | 145 | 147 | 143 | 147 | 484,700 | 147 |
| 2025-09-11 | 149 | 149 | 143 | 145 | 569,100 | 145 |
| 2025-09-10 | 150 | 151 | 143 | 146 | 1,046,900 | 146 |
| 2025-09-09 | 150 | 156 | 149 | 150 | 1,399,100 | 150 |
| 2025-09-08 | 160 | 160 | 148 | 149 | 3,189,800 | 149 |
| 2025-09-05 | 175 | 179 | 173 | 179 | 365,600 | 179 |
| 2025-09-04 | 177 | 178 | 174 | 175 | 534,400 | 175 |
| 2025-09-03 | 180 | 181 | 176 | 177 | 370,000 | 177 |
| 2025-09-02 | 182 | 184 | 181 | 182 | 216,700 | 182 |
| 2025-09-01 | 179 | 182 | 179 | 180 | 234,600 | 180 |
| 2025-08-29 | 177 | 183 | 177 | 180 | 366,800 | 180 |
| 2025-08-28 | 180 | 180 | 177 | 177 | 364,100 | 177 |
| 2025-08-27 | 183 | 183 | 180 | 181 | 302,400 | 181 |
| 2025-08-26 | 186 | 186 | 183 | 183 | 263,000 | 183 |
| 2025-08-25 | 185 | 189 | 182 | 186 | 645,600 | 186 |
| 2025-08-22 | 179 | 184 | 179 | 180 | 411,000 | 180 |
| 2025-08-21 | 189 | 189 | 178 | 179 | 942,200 | 179 |
| 2025-08-20 | 190 | 192 | 187 | 188 | 396,600 | 188 |
| 2025-08-19 | 186 | 190 | 184 | 190 | 390,800 | 190 |
| 2025-08-18 | 185 | 188 | 185 | 186 | 372,000 | 186 |
| 2025-08-15 | 182 | 188 | 181 | 185 | 589,400 | 185 |
| 2025-08-14 | 182 | 182 | 179 | 182 | 220,800 | 182 |
| 2025-08-13 | 183 | 184 | 180 | 180 | 456,900 | 180 |
| 2025-08-12 | 183 | 184 | 179 | 184 | 484,600 | 184 |
| 2025-08-08 | 185 | 186 | 181 | 181 | 285,400 | 181 |
| 2025-08-07 | 183 | 184 | 181 | 184 | 207,200 | 184 |
| 2025-08-06 | 182 | 186 | 181 | 183 | 279,900 | 183 |
| 2025-08-05 | 181 | 187 | 178 | 182 | 754,800 | 182 |
| 2025-08-04 | 178 | 191 | 177 | 179 | 1,635,300 | 179 |
| 2025-08-01 | 181 | 185 | 177 | 178 | 656,000 | 178 |
| 2025-07-31 | 184 | 187 | 182 | 182 | 484,100 | 182 |
| 2025-07-30 | 184 | 186 | 181 | 185 | 572,500 | 185 |
| 2025-07-29 | 192 | 193 | 184 | 186 | 1,036,900 | 186 |
| 2025-07-28 | 196 | 196 | 191 | 193 | 508,300 | 193 |
| 2025-07-25 | 198 | 198 | 196 | 196 | 549,300 | 196 |
| 2025-07-24 | 201 | 202 | 197 | 197 | 500,000 | 197 |
| 2025-07-23 | 195 | 206 | 195 | 201 | 1,221,200 | 201 |
| 2025-07-22 | 202 | 205 | 194 | 194 | 1,162,800 | 194 |
| 2025-07-18 | 212 | 212 | 202 | 203 | 1,481,700 | 203 |
| 2025-07-17 | 197 | 212 | 196 | 208 | 1,553,700 | 208 |
| 2025-07-16 | 209 | 209 | 199 | 199 | 1,195,000 | 199 |
| 2025-07-15 | 215 | 218 | 208 | 211 | 752,400 | 211 |
| 2025-07-14 | 217 | 220 | 203 | 215 | 1,371,400 | 215 |
| 2025-07-11 | 215 | 219 | 213 | 217 | 539,600 | 217 |
| 2025-07-10 | 210 | 217 | 210 | 215 | 756,900 | 215 |
| 2025-07-09 | 212 | 216 | 210 | 211 | 759,900 | 211 |
| 2025-07-08 | 203 | 210 | 202 | 208 | 404,200 | 208 |
| 2025-07-07 | 201 | 206 | 201 | 203 | 327,200 | 203 |
| 2025-07-04 | 205 | 206 | 201 | 202 | 390,800 | 202 |
| 2025-07-03 | 205 | 208 | 204 | 204 | 264,200 | 204 |
| 2025-07-02 | 207 | 208 | 203 | 205 | 683,800 | 205 |
| 2025-07-01 | 212 | 213 | 207 | 208 | 630,000 | 208 |
| 2025-06-30 | 212 | 217 | 211 | 212 | 481,800 | 212 |
| 2025-06-27 | 211 | 216 | 209 | 214 | 463,900 | 214 |
| 2025-06-26 | 215 | 215 | 209 | 210 | 326,800 | 210 |
| 2025-06-25 | 212 | 216 | 209 | 215 | 403,700 | 215 |
| 2025-06-24 | 209 | 215 | 206 | 212 | 668,700 | 212 |
| 2025-06-23 | 213 | 213 | 208 | 208 | 814,500 | 208 |
| 2025-06-20 | 217 | 217 | 213 | 216 | 771,700 | 216 |
| 2025-06-19 | 221 | 222 | 213 | 215 | 1,553,700 | 215 |
| 2025-06-18 | 227 | 228 | 219 | 221 | 1,203,200 | 221 |
| 2025-06-17 | 234 | 235 | 225 | 226 | 1,837,000 | 226 |
| 2025-06-16 | 231 | 238 | 229 | 234 | 1,497,800 | 234 |
| 2025-06-13 | 235 | 238 | 229 | 230 | 1,664,700 | 230 |
| 2025-06-12 | 236 | 241 | 228 | 230 | 1,127,900 | 230 |
| 2025-06-11 | 230 | 241 | 230 | 236 | 1,505,400 | 236 |
| 2025-06-10 | 224 | 233 | 222 | 230 | 870,600 | 230 |
| 2025-06-09 | 222 | 228 | 221 | 225 | 661,000 | 225 |
| 2025-06-06 | 228 | 229 | 220 | 221 | 914,800 | 221 |
| 2025-06-05 | 230 | 234 | 226 | 226 | 815,800 | 226 |
| 2025-06-04 | 230 | 235 | 228 | 230 | 887,700 | 230 |
| 2025-06-03 | 228 | 229 | 225 | 228 | 296,200 | 228 |
| 2025-06-02 | 229 | 235 | 224 | 226 | 922,500 | 226 |
| 2025-05-30 | 224 | 232 | 224 | 227 | 466,400 | 227 |
| 2025-05-29 | 224 | 227 | 223 | 225 | 378,600 | 225 |
| 2025-05-28 | 225 | 229 | 224 | 224 | 366,800 | 224 |
| 2025-05-27 | 226 | 227 | 222 | 225 | 367,100 | 225 |
| 2025-05-26 | 227 | 230 | 225 | 225 | 315,500 | 225 |
| 2025-05-23 | 229 | 232 | 226 | 226 | 336,000 | 226 |
| 2025-05-22 | 227 | 231 | 226 | 229 | 438,000 | 229 |
| 2025-05-21 | 229 | 236 | 229 | 231 | 517,300 | 231 |
| 2025-05-20 | 224 | 232 | 224 | 229 | 589,200 | 229 |
| 2025-05-19 | 226 | 229 | 223 | 225 | 234,300 | 225 |
| 2025-05-16 | 223 | 230 | 223 | 227 | 386,500 | 227 |
| 2025-05-15 | 222 | 227 | 221 | 224 | 483,000 | 224 |
| 2025-05-14 | 226 | 227 | 222 | 222 | 431,000 | 222 |
| 2025-05-13 | 225 | 227 | 223 | 225 | 314,600 | 225 |
| 2025-05-12 | 229 | 229 | 221 | 225 | 644,600 | 225 |
| 2025-05-09 | 233 | 234 | 229 | 229 | 347,500 | 229 |
| 2025-05-08 | 229 | 237 | 228 | 232 | 510,300 | 232 |
| 2025-05-07 | 233 | 233 | 229 | 229 | 234,300 | 229 |
| 2025-05-02 | 230 | 233 | 228 | 230 | 495,200 | 230 |
| 2025-05-01 | 232 | 235 | 229 | 231 | 504,800 | 231 |
| 2025-04-30 | 230 | 236 | 219 | 233 | 2,642,700 | 233 |
| 2025-04-28 | 240 | 243 | 236 | 241 | 747,400 | 241 |
| 2025-04-25 | 244 | 276 | 239 | 239 | 7,030,300 | 239 |
| 2025-04-24 | 246 | 246 | 242 | 243 | 222,700 | 243 |
| 2025-04-23 | 247 | 247 | 241 | 242 | 380,400 | 242 |
| 2025-04-22 | 253 | 253 | 241 | 242 | 696,200 | 242 |
| 2025-04-21 | 260 | 263 | 254 | 254 | 604,800 | 254 |
| 2025-04-18 | 258 | 268 | 257 | 257 | 788,000 | 257 |
| 2025-04-17 | 250 | 255 | 247 | 255 | 516,400 | 255 |
| 2025-04-16 | 253 | 255 | 246 | 251 | 459,300 | 251 |
| 2025-04-15 | 250 | 256 | 250 | 253 | 368,600 | 253 |
| 2025-04-14 | 251 | 257 | 248 | 250 | 678,100 | 250 |
| 2025-04-11 | 241 | 251 | 237 | 250 | 978,000 | 250 |
| 2025-04-10 | 249 | 250 | 240 | 248 | 786,800 | 248 |
| 2025-04-09 | 239 | 244 | 225 | 236 | 1,116,900 | 236 |
| 2025-04-08 | 232 | 242 | 232 | 240 | 820,900 | 240 |
| 2025-04-07 | 230 | 234 | 214 | 214 | 1,780,700 | 214 |
| 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