2385 (株)総医研ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	166	171	166	168	62,200	168
2023-12-28	160	172	159	169	142,200	169
2023-12-27	157	161	157	159	153,000	159
2023-12-26	160	160	156	156	122,500	156
2023-12-25	164	164	158	160	183,400	160
2023-12-22	166	166	165	165	45,100	165
2023-12-21	165	166	165	165	32,400	165
2023-12-20	167	169	165	165	59,300	165
2023-12-19	165	170	164	169	97,900	169
2023-12-18	165	166	163	166	66,300	166
2023-12-15	165	167	165	165	68,000	165
2023-12-14	168	168	165	165	48,700	165
2023-12-13	166	167	165	166	50,500	166
2023-12-12	169	169	166	166	158,900	166
2023-12-11	170	171	168	169	70,700	169
2023-12-08	172	173	169	170	56,200	170
2023-12-07	171	175	171	174	102,500	174
2023-12-06	170	172	169	170	81,700	170
2023-12-05	173	173	167	169	167,600	169
2023-12-04	177	177	172	173	138,400	173
2023-12-01	182	182	176	178	141,000	178
2023-11-30	183	183	181	182	31,500	182
2023-11-29	181	183	181	183	101,700	183
2023-11-28	182	182	180	180	40,200	180
2023-11-27	182	184	180	182	54,700	182
2023-11-24	183	183	181	182	44,300	182
2023-11-22	184	184	181	182	44,700	182
2023-11-21	183	184	182	184	24,400	184
2023-11-20	182	184	182	183	51,900	183
2023-11-17	182	183	181	182	70,100	182
2023-11-16	185	185	182	184	55,300	184
2023-11-15	182	186	182	185	63,000	185
2023-11-14	185	186	181	184	113,100	184
2023-11-13	194	195	184	185	287,300	185
2023-11-10	208	208	202	203	64,400	203
2023-11-09	208	209	205	206	30,000	206
2023-11-08	210	210	208	209	20,400	209
2023-11-07	209	211	209	209	15,900	209
2023-11-06	210	212	208	209	37,200	209
2023-11-02	213	213	210	211	8,400	211
2023-11-01	212	212	209	211	17,200	211
2023-10-31	210	211	208	211	22,200	211
2023-10-30	214	215	208	208	79,900	208
2023-10-27	217	217	214	214	15,900	214
2023-10-26	215	217	214	215	14,500	215
2023-10-25	217	218	216	218	38,700	218
2023-10-24	216	220	214	218	53,900	218
2023-10-23	215	217	213	215	28,000	215
2023-10-20	218	218	213	218	19,600	218
2023-10-19	215	218	214	217	21,000	217
2023-10-18	214	216	213	215	18,100	215
2023-10-17	216	218	214	214	31,100	214
2023-10-16	217	218	215	215	23,300	215
2023-10-13	219	220	217	217	30,600	217
2023-10-12	219	221	218	219	22,900	219
2023-10-11	221	223	220	222	10,700	222
2023-10-10	219	223	219	221	30,600	221
2023-10-06	214	218	214	218	13,400	218
2023-10-05	215	218	213	214	48,800	214
2023-10-04	217	218	212	212	89,000	212
2023-10-03	224	224	218	219	62,100	219
2023-10-02	227	227	223	224	18,600	224
2023-09-29	228	229	224	228	61,400	228
2023-09-28	228	228	225	228	30,900	228
2023-09-27	227	227	224	227	25,900	227
2023-09-26	225	227	223	226	29,100	226
2023-09-25	221	225	221	224	66,300	224
2023-09-22	219	223	219	220	65,800	220
2023-09-21	221	221	219	221	48,100	221
2023-09-20	222	222	218	220	73,000	220
2023-09-19	224	224	220	222	77,900	222
2023-09-15	222	224	220	224	43,600	224
2023-09-14	223	223	218	222	140,500	222
2023-09-13	225	225	223	223	65,800	223
2023-09-12	225	226	223	225	64,700	225
2023-09-11	234	234	224	224	173,500	224
2023-09-08	239	245	232	232	143,800	232
2023-09-07	233	235	232	234	61,900	234
2023-09-06	234	235	232	233	80,700	233
2023-09-05	235	235	232	233	55,800	233
2023-09-04	235	236	234	235	33,800	235
2023-09-01	238	241	234	235	77,500	235
2023-08-31	237	240	236	239	31,000	239
2023-08-30	237	237	236	237	44,400	237
2023-08-29	240	242	237	237	100,700	237
2023-08-28	241	243	240	241	38,500	241
2023-08-25	240	244	239	241	49,000	241
2023-08-24	244	246	239	240	72,300	240
2023-08-23	242	244	240	243	31,800	243
2023-08-22	243	244	237	242	77,400	242
2023-08-21	240	250	240	243	86,300	243
2023-08-18	245	255	240	248	223,300	248
2023-08-17	237	245	222	245	716,100	245
2023-08-16	284	293	282	285	288,900	285
2023-08-15	277	280	274	280	47,800	280
2023-08-14	275	277	274	277	122,700	277
2023-08-10	275	277	275	275	8,300	275
2023-08-09	277	277	275	276	8,300	276
2023-08-08	278	278	276	277	9,400	277
2023-08-07	273	277	271	276	23,800	276
2023-08-04	272	275	272	275	11,000	275
2023-08-03	276	276	270	271	56,600	271
2023-08-02	280	280	276	277	26,400	277
2023-08-01	280	281	278	280	40,200	280
2023-07-31	285	285	281	281	96,600	281
2023-07-28	283	285	280	284	26,300	284
2023-07-27	282	284	282	283	16,400	283
2023-07-26	282	283	282	283	14,300	283
2023-07-25	285	286	284	285	6,700	285
2023-07-24	285	288	281	284	34,200	284
2023-07-21	286	289	282	287	27,900	287
2023-07-20	282	287	281	286	56,000	286
2023-07-19	286	286	282	283	25,000	283
2023-07-18	281	287	281	286	59,400	286
2023-07-14	286	287	280	282	28,900	282
2023-07-13	284	284	279	283	53,700	283
2023-07-12	288	288	283	284	31,500	284
2023-07-11	286	289	285	287	34,200	287
2023-07-10	286	290	285	285	45,900	285
2023-07-07	285	289	284	288	54,500	288
2023-07-06	292	292	286	287	58,000	287
2023-07-05	296	298	293	293	30,500	293
2023-07-04	297	298	291	296	94,200	296
2023-07-03	302	303	297	297	57,200	297
2023-06-30	303	305	300	300	44,200	300
2023-06-29	303	310	301	305	58,100	305
2023-06-28	305	309	304	305	59,100	305
2023-06-27	301	307	296	307	98,900	307
2023-06-26	301	303	300	302	156,000	302
2023-06-23	309	313	301	303	132,200	303
2023-06-22	314	314	304	304	163,000	304
2023-06-21	300	315	300	315	233,500	315
2023-06-20	296	305	294	300	144,900	300
2023-06-19	289	296	287	294	104,400	294
2023-06-16	284	289	284	288	36,300	288
2023-06-15	290	290	280	285	67,400	285
2023-06-14	294	294	289	289	84,000	289
2023-06-13	282	294	281	291	175,800	291
2023-06-12	276	283	276	280	101,100	280
2023-06-09	282	282	277	278	57,400	278
2023-06-08	282	283	280	280	37,500	280
2023-06-07	283	283	277	281	63,200	281
2023-06-06	279	282	279	279	58,600	279
2023-06-05	280	283	276	283	106,900	283
2023-06-02	276	282	276	279	66,800	279
2023-06-01	273	280	273	276	64,000	276
2023-05-31	277	277	275	275	41,300	275
2023-05-30	276	278	274	277	60,600	277
2023-05-29	281	281	275	277	57,800	277
2023-05-26	278	280	277	278	44,500	278
2023-05-25	275	279	275	279	106,700	279
2023-05-24	274	279	274	278	41,300	278
2023-05-23	281	281	275	276	72,900	276
2023-05-22	279	280	276	280	46,800	280
2023-05-19	279	281	276	276	70,400	276
2023-05-18	280	281	276	281	75,700	281
2023-05-17	274	279	274	276	102,700	276
2023-05-16	273	279	273	278	50,700	278
2023-05-15	264	275	264	275	90,500	275
2023-05-12	264	278	264	275	152,600	275
2023-05-11	282	283	276	280	62,500	280
2023-05-10	279	282	279	282	57,800	282
2023-05-09	282	284	280	280	86,900	280
2023-05-08	281	287	281	282	73,400	282
2023-05-02	283	283	276	281	41,000	281
2023-05-01	274	283	274	283	88,500	283
2023-04-28	265	275	265	275	77,700	275
2023-04-27	268	270	265	267	54,900	267
2023-04-26	273	274	270	271	41,100	271
2023-04-25	270	275	270	273	34,100	273
2023-04-24	275	278	274	275	35,000	275
2023-04-21	278	278	273	276	42,600	276
2023-04-20	277	280	276	278	19,600	278
2023-04-19	276	282	276	279	49,500	279
2023-04-18	276	280	275	276	77,300	276
2023-04-17	278	280	276	276	40,600	276
2023-04-14	281	282	276	278	102,300	278
2023-04-13	271	284	270	280	156,400	280
2023-04-12	271	272	268	268	43,200	268
2023-04-11	270	273	265	269	133,900	269
2023-04-10	259	271	259	271	84,800	271
2023-04-07	259	261	258	259	34,900	259
2023-04-06	260	260	255	257	42,900	257
2023-04-05	254	260	254	260	70,600	260
2023-04-04	252	257	250	254	88,400	254
2023-04-03	251	254	251	252	25,100	252
2023-03-31	254	254	251	253	20,500	253
2023-03-30	252	255	251	254	30,300	254
2023-03-29	250	255	250	255	33,600	255
2023-03-28	250	252	250	251	9,600	251
2023-03-27	249	252	249	251	22,500	251
2023-03-24	249	250	249	249	8,000	249
2023-03-23	248	251	247	249	34,200	249
2023-03-22	248	251	248	249	46,600	249
2023-03-20	252	253	248	248	45,100	248
2023-03-17	254	254	249	249	47,600	249
2023-03-16	251	252	246	252	84,100	252
2023-03-15	253	254	251	252	29,300	252
2023-03-14	256	256	251	251	57,800	251
2023-03-13	255	256	253	256	69,500	256
2023-03-10	261	261	255	255	53,900	255
2023-03-09	258	259	256	258	40,400	258
2023-03-08	260	260	256	259	39,600	259
2023-03-07	257	260	256	260	51,300	260
2023-03-06	258	258	255	255	51,800	255
2023-03-03	258	258	253	258	68,700	258
2023-03-02	259	259	254	258	92,600	258
2023-03-01	259	259	256	259	33,400	259
2023-02-28	259	259	256	257	31,000	257
2023-02-27	257	258	255	258	25,200	258
2023-02-24	256	258	254	258	65,600	258
2023-02-22	260	260	255	256	92,200	256
2023-02-21	256	263	256	260	59,400	260
2023-02-20	255	260	255	257	35,400	257
2023-02-17	253	258	253	256	39,600	256
2023-02-16	254	258	252	255	44,300	255
2023-02-15	255	255	251	252	41,500	252
2023-02-14	252	256	251	256	67,200	256
2023-02-13	255	257	251	252	75,100	252
2023-02-10	259	259	255	256	63,800	256
2023-02-09	255	259	255	258	25,000	258
2023-02-08	257	259	256	257	33,100	257
2023-02-07	255	258	255	256	31,000	256
2023-02-06	264	264	255	255	138,700	255
2023-02-03	273	274	261	263	110,700	263
2023-02-02	252	274	251	270	304,600	270
2023-02-01	282	287	281	284	30,400	284
2023-01-31	278	280	278	280	22,900	280
2023-01-30	286	288	279	279	77,800	279
2023-01-27	289	291	286	286	37,400	286
2023-01-26	289	291	288	290	19,700	290
2023-01-25	286	290	286	289	25,800	289
2023-01-24	289	290	286	288	50,200	288
2023-01-23	283	288	283	288	54,700	288
2023-01-20	280	283	279	283	20,900	283
2023-01-19	279	280	278	279	18,300	279
2023-01-18	275	282	275	279	55,300	279
2023-01-17	276	277	274	274	29,700	274
2023-01-16	272	275	272	274	25,400	274
2023-01-13	275	277	273	275	44,300	275
2023-01-12	279	280	275	277	28,100	277
2023-01-11	278	281	277	277	20,900	277
2023-01-10	277	280	273	279	48,500	279
2023-01-06	273	278	273	278	29,200	278
2023-01-05	274	281	273	277	49,300	277
2023-01-04	276	278	273	275	52,500	275

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 [2023年度]

2385 (株)総医研ホールディングスの時系列データ [2023年度]