2385 (株)総医研ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 175 | 175 | 171 | 171 | 47,400 | 171 |
| 2024-05-01 | 169 | 174 | 169 | 173 | 20,400 | 173 |
| 2024-04-30 | 167 | 173 | 167 | 169 | 45,600 | 169 |
| 2024-04-26 | 169 | 170 | 167 | 168 | 12,800 | 168 |
| 2024-04-25 | 169 | 171 | 167 | 170 | 20,900 | 170 |
| 2024-04-24 | 170 | 174 | 168 | 168 | 75,000 | 168 |
| 2024-04-23 | 166 | 169 | 166 | 169 | 38,400 | 169 |
| 2024-04-22 | 169 | 169 | 163 | 168 | 95,300 | 168 |
| 2024-04-19 | 172 | 173 | 164 | 166 | 115,600 | 166 |
| 2024-04-18 | 167 | 171 | 167 | 168 | 29,100 | 168 |
| 2024-04-17 | 171 | 173 | 167 | 169 | 140,900 | 169 |
| 2024-04-16 | 172 | 173 | 170 | 172 | 57,900 | 172 |
| 2024-04-15 | 178 | 178 | 172 | 173 | 67,500 | 173 |
| 2024-04-12 | 179 | 180 | 177 | 177 | 32,300 | 177 |
| 2024-04-11 | 180 | 182 | 177 | 179 | 103,200 | 179 |
| 2024-04-10 | 181 | 183 | 180 | 180 | 59,100 | 180 |
| 2024-04-09 | 180 | 181 | 179 | 181 | 79,500 | 181 |
| 2024-04-08 | 180 | 183 | 178 | 182 | 105,900 | 182 |
| 2024-04-05 | 174 | 189 | 174 | 180 | 377,500 | 180 |
| 2024-04-04 | 179 | 179 | 172 | 174 | 217,200 | 174 |
| 2024-04-03 | 181 | 195 | 175 | 178 | 648,200 | 178 |
| 2024-04-02 | 189 | 189 | 177 | 182 | 653,200 | 182 |
| 2024-04-01 | 170 | 212 | 166 | 191 | 5,172,400 | 191 |
| 2024-03-29 | 160 | 163 | 160 | 162 | 101,200 | 162 |
| 2024-03-28 | 160 | 161 | 159 | 159 | 39,100 | 159 |
| 2024-03-27 | 161 | 161 | 158 | 160 | 97,500 | 160 |
| 2024-03-26 | 159 | 164 | 159 | 161 | 73,200 | 161 |
| 2024-03-25 | 159 | 164 | 158 | 159 | 137,600 | 159 |
| 2024-03-22 | 159 | 161 | 158 | 159 | 22,100 | 159 |
| 2024-03-21 | 162 | 162 | 158 | 159 | 150,900 | 159 |
| 2024-03-19 | 158 | 161 | 157 | 160 | 66,400 | 160 |
| 2024-03-18 | 159 | 160 | 157 | 157 | 26,100 | 157 |
| 2024-03-15 | 160 | 160 | 158 | 158 | 20,800 | 158 |
| 2024-03-14 | 158 | 160 | 156 | 160 | 27,800 | 160 |
| 2024-03-13 | 163 | 164 | 158 | 158 | 102,400 | 158 |
| 2024-03-12 | 157 | 162 | 156 | 162 | 70,000 | 162 |
| 2024-03-11 | 155 | 161 | 155 | 157 | 87,900 | 157 |
| 2024-03-08 | 154 | 157 | 154 | 155 | 43,300 | 155 |
| 2024-03-07 | 156 | 157 | 154 | 155 | 33,100 | 155 |
| 2024-03-06 | 153 | 156 | 152 | 154 | 31,200 | 154 |
| 2024-03-05 | 155 | 155 | 153 | 153 | 34,000 | 153 |
| 2024-03-04 | 157 | 157 | 155 | 157 | 30,100 | 157 |
| 2024-03-01 | 157 | 159 | 157 | 157 | 16,300 | 157 |
| 2024-02-29 | 158 | 161 | 157 | 157 | 52,500 | 157 |
| 2024-02-28 | 159 | 161 | 158 | 159 | 33,100 | 159 |
| 2024-02-27 | 157 | 159 | 155 | 159 | 31,600 | 159 |
| 2024-02-26 | 154 | 160 | 154 | 157 | 102,600 | 157 |
| 2024-02-22 | 152 | 155 | 151 | 153 | 29,000 | 153 |
| 2024-02-21 | 154 | 154 | 150 | 152 | 33,000 | 152 |
| 2024-02-20 | 157 | 157 | 153 | 156 | 31,500 | 156 |
| 2024-02-19 | 148 | 157 | 148 | 153 | 110,900 | 153 |
| 2024-02-16 | 142 | 150 | 142 | 148 | 105,700 | 148 |
| 2024-02-15 | 153 | 153 | 139 | 142 | 215,600 | 142 |
| 2024-02-14 | 158 | 158 | 153 | 154 | 160,500 | 154 |
| 2024-02-13 | 158 | 160 | 158 | 159 | 68,200 | 159 |
| 2024-02-09 | 161 | 161 | 158 | 159 | 81,000 | 159 |
| 2024-02-08 | 164 | 164 | 160 | 162 | 97,000 | 162 |
| 2024-02-07 | 164 | 165 | 164 | 164 | 10,400 | 164 |
| 2024-02-06 | 166 | 166 | 164 | 164 | 12,300 | 164 |
| 2024-02-05 | 165 | 167 | 165 | 166 | 25,400 | 166 |
| 2024-02-02 | 166 | 166 | 165 | 166 | 24,900 | 166 |
| 2024-02-01 | 167 | 168 | 165 | 165 | 19,300 | 165 |
| 2024-01-31 | 166 | 169 | 165 | 167 | 47,400 | 167 |
| 2024-01-30 | 166 | 168 | 166 | 168 | 23,600 | 168 |
| 2024-01-29 | 168 | 168 | 166 | 167 | 57,600 | 167 |
| 2024-01-26 | 168 | 168 | 166 | 167 | 24,800 | 167 |
| 2024-01-25 | 169 | 170 | 167 | 168 | 52,700 | 168 |
| 2024-01-24 | 165 | 168 | 164 | 168 | 35,000 | 168 |
| 2024-01-23 | 163 | 165 | 162 | 165 | 19,900 | 165 |
| 2024-01-22 | 162 | 164 | 161 | 163 | 102,400 | 163 |
| 2024-01-19 | 167 | 167 | 163 | 163 | 34,900 | 163 |
| 2024-01-18 | 165 | 168 | 164 | 166 | 31,500 | 166 |
| 2024-01-17 | 171 | 171 | 166 | 166 | 68,000 | 166 |
| 2024-01-16 | 169 | 172 | 167 | 169 | 80,800 | 169 |
| 2024-01-15 | 171 | 172 | 168 | 169 | 41,300 | 169 |
| 2024-01-12 | 174 | 174 | 170 | 170 | 52,200 | 170 |
| 2024-01-11 | 173 | 173 | 172 | 173 | 36,100 | 173 |
| 2024-01-10 | 172 | 175 | 171 | 172 | 111,900 | 172 |
| 2024-01-09 | 172 | 172 | 170 | 172 | 70,800 | 172 |
| 2024-01-05 | 175 | 175 | 169 | 171 | 76,900 | 171 |
| 2024-01-04 | 167 | 175 | 163 | 172 | 96,800 | 172 |
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
