2385 (株)総医研ホールディングス 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 | 128 | 136 | 124 | 128 | 888,000 | 128 |
| 2025-04-03 | 135 | 147 | 130 | 133 | 826,000 | 133 |
| 2025-04-02 | 143 | 143 | 136 | 138 | 183,600 | 138 |
| 2025-04-01 | 148 | 156 | 139 | 142 | 1,538,900 | 142 |
| 2025-03-31 | 152 | 152 | 146 | 147 | 70,900 | 147 |
| 2025-03-28 | 150 | 156 | 148 | 152 | 231,100 | 152 |
| 2025-03-27 | 150 | 151 | 147 | 149 | 60,200 | 149 |
| 2025-03-26 | 150 | 152 | 149 | 150 | 148,700 | 150 |
| 2025-03-25 | 145 | 153 | 145 | 153 | 240,700 | 153 |
| 2025-03-24 | 146 | 148 | 143 | 143 | 67,600 | 143 |
| 2025-03-21 | 143 | 146 | 143 | 146 | 43,300 | 146 |
| 2025-03-19 | 144 | 145 | 142 | 143 | 87,100 | 143 |
| 2025-03-18 | 147 | 147 | 144 | 144 | 49,200 | 144 |
| 2025-03-17 | 145 | 147 | 144 | 146 | 99,500 | 146 |
| 2025-03-14 | 145 | 147 | 144 | 145 | 72,200 | 145 |
| 2025-03-13 | 146 | 149 | 144 | 144 | 75,600 | 144 |
| 2025-03-12 | 145 | 146 | 142 | 145 | 108,300 | 145 |
| 2025-03-11 | 140 | 145 | 138 | 145 | 198,600 | 145 |
| 2025-03-10 | 138 | 145 | 138 | 145 | 168,600 | 145 |
| 2025-03-07 | 138 | 139 | 137 | 138 | 61,800 | 138 |
| 2025-03-06 | 137 | 139 | 137 | 139 | 47,300 | 139 |
| 2025-03-05 | 135 | 139 | 135 | 137 | 155,500 | 137 |
| 2025-03-04 | 138 | 138 | 134 | 135 | 74,600 | 135 |
| 2025-03-03 | 135 | 139 | 134 | 138 | 77,200 | 138 |
| 2025-02-28 | 136 | 136 | 133 | 134 | 59,000 | 134 |
| 2025-02-27 | 135 | 138 | 134 | 137 | 88,200 | 137 |
| 2025-02-26 | 136 | 137 | 133 | 133 | 157,000 | 133 |
| 2025-02-25 | 136 | 136 | 134 | 135 | 169,300 | 135 |
| 2025-02-21 | 138 | 139 | 136 | 136 | 76,700 | 136 |
| 2025-02-20 | 138 | 140 | 137 | 139 | 140,400 | 139 |
| 2025-02-19 | 141 | 143 | 137 | 137 | 222,500 | 137 |
| 2025-02-18 | 140 | 145 | 140 | 140 | 236,200 | 140 |
| 2025-02-17 | 143 | 147 | 137 | 139 | 427,200 | 139 |
| 2025-02-14 | 148 | 150 | 142 | 143 | 400,400 | 143 |
| 2025-02-13 | 152 | 154 | 147 | 150 | 460,500 | 150 |
| 2025-02-12 | 156 | 157 | 149 | 151 | 355,300 | 151 |
| 2025-02-10 | 153 | 157 | 150 | 156 | 413,800 | 156 |
| 2025-02-07 | 176 | 178 | 153 | 153 | 4,554,800 | 153 |
| 2025-02-06 | 150 | 154 | 150 | 151 | 237,700 | 151 |
| 2025-02-05 | 152 | 155 | 150 | 151 | 233,600 | 151 |
| 2025-02-04 | 153 | 157 | 152 | 154 | 302,700 | 154 |
| 2025-02-03 | 160 | 160 | 149 | 153 | 726,100 | 153 |
| 2025-01-31 | 163 | 167 | 157 | 160 | 995,600 | 160 |
| 2025-01-30 | 179 | 180 | 165 | 165 | 1,918,900 | 165 |
| 2025-01-29 | 185 | 198 | 172 | 188 | 6,269,700 | 188 |
| 2025-01-28 | 202 | 216 | 192 | 199 | 6,967,600 | 199 |
| 2025-01-27 | 190 | 218 | 185 | 218 | 22,276,700 | 218 |
| 2025-01-24 | 128 | 171 | 128 | 169 | 12,925,600 | 169 |
| 2025-01-23 | 123 | 124 | 123 | 124 | 10,400 | 124 |
| 2025-01-22 | 120 | 124 | 120 | 124 | 21,200 | 124 |
| 2025-01-21 | 121 | 122 | 120 | 122 | 7,400 | 122 |
| 2025-01-20 | 120 | 121 | 118 | 121 | 20,300 | 121 |
| 2025-01-17 | 119 | 120 | 117 | 119 | 38,500 | 119 |
| 2025-01-16 | 120 | 122 | 120 | 120 | 22,300 | 120 |
| 2025-01-15 | 120 | 121 | 120 | 120 | 16,800 | 120 |
| 2025-01-14 | 121 | 122 | 119 | 120 | 20,300 | 120 |
| 2025-01-10 | 120 | 122 | 120 | 121 | 11,300 | 121 |
| 2025-01-09 | 123 | 123 | 120 | 120 | 20,800 | 120 |
| 2025-01-08 | 124 | 124 | 122 | 123 | 39,400 | 123 |
| 2025-01-07 | 122 | 128 | 122 | 126 | 104,700 | 126 |
| 2025-01-06 | 120 | 120 | 117 | 119 | 73,900 | 119 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株