2385 (株)総医研ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	316	319	314	317	72,300	317
2021-12-29	315	322	312	322	125,800	322
2021-12-28	313	315	305	310	240,600	310
2021-12-27	325	326	313	314	179,700	314
2021-12-24	327	329	323	325	143,900	325
2021-12-23	330	331	318	320	144,700	320
2021-12-22	314	328	313	326	229,200	326
2021-12-21	316	320	310	312	152,300	312
2021-12-20	320	321	308	311	232,900	311
2021-12-17	320	332	319	322	198,200	322
2021-12-16	335	338	323	324	217,400	324
2021-12-15	333	338	330	332	184,000	332
2021-12-14	340	341	330	332	204,000	332
2021-12-13	355	356	337	343	171,100	343
2021-12-10	359	362	348	348	195,400	348
2021-12-09	358	369	357	359	259,400	359
2021-12-08	357	361	351	358	128,300	358
2021-12-07	348	358	348	355	243,300	355
2021-12-06	348	349	342	344	93,400	344
2021-12-03	346	355	339	352	175,300	352
2021-12-02	346	355	337	343	232,600	343
2021-12-01	348	355	336	353	272,100	353
2021-11-30	360	369	348	352	325,200	352
2021-11-29	370	370	352	358	525,000	358
2021-11-26	360	379	360	375	604,800	375
2021-11-25	379	385	352	363	813,400	363
2021-11-24	372	397	364	371	1,616,500	371
2021-11-22	350	410	350	371	3,563,600	371
2021-11-19	368	372	342	343	1,064,700	343
2021-11-18	347	387	346	384	4,187,400	384
2021-11-17	315	316	305	307	184,000	307
2021-11-16	317	319	313	317	76,900	317
2021-11-15	326	327	317	319	135,400	319
2021-11-12	311	327	311	326	175,800	326
2021-11-11	315	316	308	310	96,700	310
2021-11-10	311	318	311	315	64,400	315
2021-11-09	315	318	311	311	80,200	311
2021-11-08	321	322	314	315	71,600	315
2021-11-05	320	321	312	320	61,400	320
2021-11-04	322	323	320	323	57,800	323
2021-11-02	324	324	317	319	65,200	319
2021-11-01	317	326	317	325	88,300	325
2021-10-29	309	319	309	318	194,600	318
2021-10-28	309	317	304	304	324,100	304
2021-10-27	324	324	310	316	301,700	316
2021-10-26	321	323	319	323	81,800	323
2021-10-25	327	328	318	318	154,400	318
2021-10-22	330	332	328	329	63,400	329
2021-10-21	338	338	330	331	116,000	331
2021-10-20	331	339	331	338	61,900	338
2021-10-19	333	338	331	335	99,800	335
2021-10-18	332	335	329	329	90,200	329
2021-10-15	328	335	326	334	126,300	334
2021-10-14	325	330	322	324	75,600	324
2021-10-13	328	330	322	322	83,100	322
2021-10-12	335	336	328	328	113,400	328
2021-10-11	339	341	333	339	78,100	339
2021-10-08	336	339	333	339	106,400	339
2021-10-07	327	335	323	332	121,500	332
2021-10-06	320	335	320	328	208,800	328
2021-10-05	321	326	315	320	308,600	320
2021-10-04	342	342	324	328	282,100	328
2021-10-01	346	347	334	338	442,600	338
2021-09-30	356	359	348	349	220,400	349
2021-09-29	355	356	346	356	333,800	356
2021-09-28	363	364	358	360	72,100	360
2021-09-27	368	370	362	363	62,000	363
2021-09-24	362	369	362	366	102,400	366
2021-09-22	360	364	356	358	171,400	358
2021-09-21	360	365	359	364	173,600	364
2021-09-17	368	376	368	375	135,000	375
2021-09-16	387	387	366	369	339,300	369
2021-09-15	383	392	382	387	199,900	387
2021-09-14	383	389	379	386	216,500	386
2021-09-13	395	396	383	384	287,500	384
2021-09-10	399	401	391	398	357,400	398
2021-09-09	401	418	390	401	1,068,600	401
2021-09-08	369	419	369	401	1,527,100	401
2021-09-07	362	370	361	366	196,200	366
2021-09-06	357	360	355	359	86,600	359
2021-09-03	360	362	354	356	173,500	356
2021-09-02	360	363	354	357	133,200	357
2021-09-01	361	363	357	361	104,100	361
2021-08-31	361	364	360	360	57,900	360
2021-08-30	355	363	355	363	112,500	363
2021-08-27	354	355	349	353	71,400	353
2021-08-26	348	355	348	353	116,900	353
2021-08-25	357	358	350	350	114,200	350
2021-08-24	358	362	353	355	113,400	355
2021-08-23	352	357	351	356	150,900	356
2021-08-20	352	361	349	351	178,500	351
2021-08-19	360	366	353	355	197,800	355
2021-08-18	354	365	346	363	373,800	363
2021-08-17	350	370	348	362	483,300	362
2021-08-16	379	379	361	366	353,300	366
2021-08-13	378	383	376	378	132,700	378
2021-08-12	383	388	378	378	213,800	378
2021-08-11	383	388	382	388	161,100	388
2021-08-10	379	384	375	382	125,500	382
2021-08-06	380	389	379	383	153,000	383
2021-08-05	373	389	373	383	221,600	383
2021-08-04	387	387	376	376	306,300	376
2021-08-03	382	408	382	389	400,900	389
2021-08-02	375	384	368	383	893,500	383
2021-07-30	432	432	418	421	164,800	421
2021-07-29	425	432	422	432	125,800	432
2021-07-28	431	434	423	425	212,900	425
2021-07-27	440	440	429	433	122,100	433
2021-07-26	437	446	436	439	226,800	439
2021-07-21	431	437	430	432	98,600	432
2021-07-20	426	434	423	425	241,000	425
2021-07-19	436	440	430	433	151,600	433
2021-07-16	440	444	435	443	106,800	443
2021-07-15	448	448	440	441	80,300	441
2021-07-14	449	455	447	450	100,800	450
2021-07-13	446	454	446	449	108,000	449
2021-07-12	442	447	440	446	150,800	446
2021-07-09	425	437	424	435	197,900	435
2021-07-08	435	437	426	431	191,800	431
2021-07-07	445	445	434	434	316,700	434
2021-07-06	455	455	446	446	134,400	446
2021-07-05	458	461	450	453	133,100	453
2021-07-02	450	460	447	457	236,000	457
2021-07-01	458	458	450	452	183,900	452
2021-06-30	462	463	455	456	156,300	456
2021-06-29	467	472	461	464	130,800	464
2021-06-28	465	471	464	467	114,100	467
2021-06-25	460	463	459	463	77,100	463
2021-06-24	463	465	457	458	115,600	458
2021-06-23	464	470	462	463	131,600	463
2021-06-22	462	468	460	464	141,700	464
2021-06-21	462	463	453	455	225,200	455
2021-06-18	485	488	467	468	263,000	468
2021-06-17	487	488	481	488	116,800	488
2021-06-16	488	490	484	486	113,700	486
2021-06-15	476	490	476	489	187,600	489
2021-06-14	485	485	475	475	133,100	475
2021-06-11	488	489	480	483	152,500	483
2021-06-10	491	498	487	488	266,500	488
2021-06-09	479	491	475	487	250,700	487
2021-06-08	464	475	464	474	188,000	474
2021-06-07	460	466	457	462	347,300	462
2021-06-04	465	466	457	459	280,300	459
2021-06-03	470	470	457	462	546,200	462
2021-06-02	468	472	466	471	265,100	471
2021-06-01	474	477	468	468	280,200	468
2021-05-31	487	492	476	476	191,400	476
2021-05-28	483	485	479	482	174,300	482
2021-05-27	497	497	482	482	291,200	482
2021-05-26	501	502	495	497	103,200	497
2021-05-25	503	504	497	501	163,800	501
2021-05-24	507	508	495	496	170,200	496
2021-05-21	501	508	497	507	204,100	507
2021-05-20	498	503	494	499	303,600	499
2021-05-19	481	496	479	495	317,000	495
2021-05-18	471	484	471	479	301,200	479
2021-05-17	486	489	464	472	458,700	472
2021-05-14	480	493	473	492	603,200	492
2021-05-13	458	486	457	473	879,500	473
2021-05-12	537	544	518	528	554,400	528
2021-05-11	552	557	534	536	369,400	536
2021-05-10	556	563	553	553	217,400	553
2021-05-07	548	558	547	557	268,500	557
2021-05-06	542	545	541	544	117,200	544
2021-04-30	539	545	536	542	93,500	542
2021-04-28	540	543	535	538	169,600	538
2021-04-27	546	547	539	544	110,100	544
2021-04-26	535	547	531	547	142,500	547
2021-04-23	534	541	529	534	161,700	534
2021-04-22	534	539	531	534	150,600	534
2021-04-21	540	540	523	528	455,800	528
2021-04-20	556	556	546	546	277,800	546
2021-04-19	551	563	551	559	252,400	559
2021-04-16	556	559	550	554	212,100	554
2021-04-15	556	562	554	560	188,900	560
2021-04-14	560	563	554	560	134,100	560
2021-04-13	555	563	551	560	131,500	560
2021-04-12	555	558	546	555	216,700	555
2021-04-09	555	557	549	555	271,300	555
2021-04-08	557	557	545	550	301,300	550
2021-04-07	558	560	553	557	221,500	557
2021-04-06	572	575	556	556	473,500	556
2021-04-05	570	572	560	572	220,000	572
2021-04-02	575	575	563	567	231,800	567
2021-04-01	567	575	563	573	142,000	573
2021-03-31	563	568	557	562	165,300	562
2021-03-30	562	569	561	562	186,100	562
2021-03-29	584	585	560	561	383,100	561
2021-03-26	570	580	568	579	171,400	579
2021-03-25	561	569	556	567	179,300	567
2021-03-24	572	574	555	561	377,500	561
2021-03-23	602	603	579	579	371,800	579
2021-03-22	584	598	580	596	368,600	596
2021-03-19	576	581	566	579	300,800	579
2021-03-18	580	582	571	581	329,400	581
2021-03-17	583	588	576	577	302,700	577
2021-03-16	582	582	572	579	329,100	579
2021-03-15	585	587	569	582	444,900	582
2021-03-12	574	584	567	580	481,800	580
2021-03-11	561	569	558	564	400,600	564
2021-03-10	558	571	556	559	364,900	559
2021-03-09	545	562	535	556	570,400	556
2021-03-08	548	557	541	547	357,200	547
2021-03-05	530	544	525	540	301,600	540
2021-03-04	536	545	523	537	925,900	537
2021-03-03	548	557	534	539	692,900	539
2021-03-02	570	587	539	547	2,040,200	547
2021-03-01	556	561	548	560	189,400	560
2021-02-26	554	562	545	554	401,600	554
2021-02-25	565	576	561	562	385,900	562
2021-02-24	555	560	543	553	644,300	553
2021-02-22	575	578	562	562	434,700	562
2021-02-19	592	596	566	574	729,600	574
2021-02-18	603	608	591	592	411,800	592
2021-02-17	591	602	588	598	380,800	598
2021-02-16	597	611	582	594	1,035,100	594
2021-02-15	610	610	599	600	850,700	600
2021-02-12	632	635	605	605	2,604,300	605
2021-02-10	685	694	664	680	940,900	680
2021-02-09	670	684	663	681	484,700	681
2021-02-08	681	687	665	667	551,200	667
2021-02-05	690	690	675	681	367,300	681
2021-02-04	686	687	670	681	419,200	681
2021-02-03	678	692	671	681	494,200	681
2021-02-02	638	670	638	668	497,400	668
2021-02-01	620	642	617	638	238,100	638
2021-01-29	649	650	621	627	511,000	627
2021-01-28	641	658	635	645	531,800	645
2021-01-27	652	660	648	660	220,900	660
2021-01-26	653	667	646	655	464,700	655
2021-01-25	659	659	644	651	418,500	651
2021-01-22	646	666	645	657	509,700	657
2021-01-21	655	656	639	645	428,100	645
2021-01-20	639	659	634	645	736,800	645
2021-01-19	625	634	620	631	414,600	631
2021-01-18	642	645	615	618	619,700	618
2021-01-15	630	653	628	644	621,000	644
2021-01-14	635	674	622	624	1,296,700	624
2021-01-13	630	635	624	632	161,900	632
2021-01-12	616	630	610	630	217,200	630
2021-01-08	626	631	615	620	294,700	620
2021-01-07	631	632	622	629	170,300	629
2021-01-06	637	646	627	627	243,800	627
2021-01-05	640	641	628	631	238,800	631
2021-01-04	638	642	624	640	305,100	640

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2385 (株)総医研ホールディングス の時系列データ [2021年度]

2385 (株)総医研ホールディングスの時系列データ [2021年度]