1. HOME >
  2. 株価時系列 >
  3. 2385 >
  4. 2020年

2385 (株)総医研ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30629644624631261,300631
2020-12-29619638614634321,900634
2020-12-28625633609612379,700612
2020-12-25630638625629191,800629
2020-12-24610629608626362,100626
2020-12-23616621607613252,100613
2020-12-22624632602606420,400606
2020-12-21624638623632296,000632
2020-12-18638647615620510,300620
2020-12-17652653638639295,900639
2020-12-16656656634651423,100651
2020-12-15668668642646268,900646
2020-12-14669674660662296,300662
2020-12-11654659644659208,800659
2020-12-10641649632644331,700644
2020-12-09659667645652284,200652
2020-12-08647660634659338,000659
2020-12-07681684654657538,400657
2020-12-04688693671681299,000681
2020-12-03702702678685507,700685
2020-12-02683707678702377,900702
2020-12-01690704679682393,500682
2020-11-30682708682690486,000690
2020-11-27685685666675376,000675
2020-11-26664679664675347,300675
2020-11-25697703657668685,000668
2020-11-24690705683695632,200695
2020-11-20667694663680545,400680
2020-11-19682682661672494,000672
2020-11-18687700676677585,300677
2020-11-177077226636821,407,900682
2020-11-167357467077111,380,000711
2020-11-138128257427422,075,100742
2020-11-12877895871892605,600892
2020-11-11850866826866526,100866
2020-11-10898898854862640,700862
2020-11-09876886863883474,100883
2020-11-06893900850861631,800861
2020-11-05871899864893644,800893
2020-11-04849868836851503,000851
2020-11-02850856818834461,600834
2020-10-30884884845847394,700847
2020-10-29863889860882346,500882
2020-10-28880896871889270,600889
2020-10-27847893816892524,200892
2020-10-26880908868870483,700870
2020-10-23860896843878683,700878
2020-10-22938940856875913,800875
2020-10-21927945911938439,800938
2020-10-20920935893933579,600933
2020-10-19938946909924590,300924
2020-10-169289799259471,175,800947
2020-10-159469498888981,091,600898
2020-10-14976998950961696,900961
2020-10-131,0231,027980980834,600980
2020-10-121,0421,0549961,0121,035,3001,012
2020-10-099921,0469881,0351,273,8001,035
2020-10-089901,001968994750,900994
2020-10-079651,0119569851,002,200985
2020-10-06968978925950993,200950
2020-10-059289999289761,219,900976
2020-10-02901933884899609,400899
2020-09-30918918886895481,800895
2020-09-29876919875914514,800914
2020-09-28908915872887663,400887
2020-09-25884909861896858,400896
2020-09-24860890857876652,200876
2020-09-23816888813875915,800875
2020-09-18780821775812500,400812
2020-09-17810814778788535,800788
2020-09-16827829804819660,700819
2020-09-15825837808827551,400827
2020-09-14800836790832763,300832
2020-09-11761809741790863,300790
2020-09-10750759736752431,200752
2020-09-09744771737738460,100738
2020-09-08718766718760656,600760
2020-09-07750750708723745,100723
2020-09-04752781741762841,100762
2020-09-037498057327771,635,300777
2020-09-027507687137341,446,700734
2020-09-016777636687631,974,700763
2020-08-31641669641663386,300663
2020-08-28658667611621672,600621
2020-08-27671676654668325,700668
2020-08-26640676633676550,900676
2020-08-25659659642643439,600643
2020-08-24667679645656642,200656
2020-08-21686693652674838,100674
2020-08-206837006756931,013,100693
2020-08-196606846476661,122,300666
2020-08-186496866426583,626,800658
2020-08-176016215936151,589,400615
2020-08-14566582564579290,300579
2020-08-13558565553565117,300565
2020-08-12555556536556179,900556
2020-08-11548556542552146,600552
2020-08-07530538528536104,000536
2020-08-0653053752653377,200533
2020-08-0553153852553285,200532
2020-08-04530536524536100,300536
2020-08-03507533507531144,300531
2020-07-31520523505509182,500509
2020-07-30530530517523242,200523
2020-07-29553553515527281,800527
2020-07-28560569552558178,900558
2020-07-27566566558565100,800565
2020-07-22564585564569290,100569
2020-07-21552567552564208,000564
2020-07-20546558545553212,300553
2020-07-17551559543548139,000548
2020-07-16552562544556152,400556
2020-07-15557557545551134,800551
2020-07-14558559540551143,600551
2020-07-13551563543562199,100562
2020-07-10556560543543151,800543
2020-07-09573581552559362,500559
2020-07-08553575544567407,500567
2020-07-07554557541553215,900553
2020-07-06540558535553339,100553
2020-07-03550553527535486,800535
2020-07-025805885365551,662,100555
2020-07-01534548529530164,000530
2020-06-30548552525530260,700530
2020-06-29551558528543250,100543
2020-06-26580590565571439,100571
2020-06-25563581559570541,000570
2020-06-24545573545559650,300559
2020-06-23525539525539416,200539
2020-06-22530532522522147,100522
2020-06-19525533522524179,300524
2020-06-18524536518523242,400523
2020-06-17500517500517197,800517
2020-06-16497508496501209,700501
2020-06-15500511486489149,400489
2020-06-12482504472500277,200500
2020-06-11535535509510392,400510
2020-06-10514536511531329,500531
2020-06-09519523507518190,800518
2020-06-08528541523524262,000524
2020-06-05502525502524252,700524
2020-06-04511523503508324,200508
2020-06-03489505485505361,500505
2020-06-02482492478484289,500484
2020-06-01475482472475212,500475
2020-05-29475482468470176,000470
2020-05-28481487474481374,400481
2020-05-27465475462475174,400475
2020-05-26470475461467229,600467
2020-05-25464469457466151,100466
2020-05-22467473451459253,700459
2020-05-21469469459462136,100462
2020-05-20457468454466176,500466
2020-05-19461463451457195,000457
2020-05-18433463432454321,100454
2020-05-15458458414428340,200428
2020-05-14470475444444573,800444
2020-05-13473484465484251,000484
2020-05-12472484469479212,600479
2020-05-11473480462480189,100480
2020-05-08463474453474244,500474
2020-05-07448461447460191,100460
2020-05-0144845044144568,900445
2020-04-30454456449452106,300452
2020-04-28431454430447226,800447
2020-04-27434437427431145,500431
2020-04-24442442422427238,100427
2020-04-23443449437440240,900440
2020-04-22441450436442110,200442
2020-04-21463464438445236,700445
2020-04-20451467450463192,600463
2020-04-17456462448448167,300448
2020-04-16440456438455167,300455
2020-04-15449457447447152,900447
2020-04-14433455428455253,300455
2020-04-13430437425433124,800433
2020-04-1043843942743683,700436
2020-04-09432441429438125,300438
2020-04-08425443416432253,000432
2020-04-07402426402422388,500422
2020-04-06381399376395188,900395
2020-04-03399405380386292,900386
2020-04-02385399384389240,400389
2020-04-01386392372387175,900387
2020-03-31365389365378199,700378
2020-03-30360369355368179,800368
2020-03-27373380369375197,100375
2020-03-26358374355360176,700360
2020-03-25376376363369198,100369
2020-03-24354358343352273,600352
2020-03-23351351327340278,600340
2020-03-19365365348348245,200348
2020-03-18350374350356390,200356
2020-03-17315353315348504,600348
2020-03-16328350325325403,900325
2020-03-13320340314329506,300329
2020-03-12359375351352370,600352
2020-03-11372392370375440,200375
2020-03-10312375312372733,900372
2020-03-09377379351360549,700360
2020-03-06405408393393360,100393
2020-03-05425425411413171,700413
2020-03-04402418401413273,100413
2020-03-03440442412413370,700413
2020-03-02397432396428438,000428
2020-02-28406419397397794,300397
2020-02-27455461421430549,500430
2020-02-26432455432450531,200450
2020-02-25420444419439779,800439
2020-02-21456466456460287,800460
2020-02-20473478454456554,200456
2020-02-19475480465466516,200466
2020-02-18473487473477284,600477
2020-02-17480485467478424,400478
2020-02-14495497483488550,600488
2020-02-135355624984982,220,400498
2020-02-12532532502505883,800505
2020-02-10534539517522456,600522
2020-02-07534540524530263,900530
2020-02-06524529517529268,300529
2020-02-05525531517519254,600519
2020-02-04522526516525246,500525
2020-02-03504529504522326,200522
2020-01-31516545516534220,200534
2020-01-30560566511520730,900520
2020-01-29551573549559566,900559
2020-01-28540552531551297,700551
2020-01-27553560548550232,200550
2020-01-24558563551563202,900563
2020-01-23567571559560182,300560
2020-01-22561576561569132,200569
2020-01-2156856855956594,500565
2020-01-20556565551564161,100564
2020-01-17560561552556192,200556
2020-01-16577578560563223,100563
2020-01-15580587574577122,000577
2020-01-14594594580581136,000581
2020-01-1059759759059467,800594
2020-01-09594601591591166,200591
2020-01-08607607571584400,000584
2020-01-07605615602607175,200607
2020-01-06610620603603300,500603

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