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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 116 | 120 | 116 | 119 | 33,500 | 119 |
| 2024-12-27 | 114 | 122 | 114 | 117 | 143,000 | 117 |
| 2024-12-26 | 112 | 115 | 111 | 111 | 229,900 | 111 |
| 2024-12-25 | 116 | 117 | 114 | 114 | 152,700 | 114 |
| 2024-12-24 | 118 | 118 | 116 | 116 | 102,400 | 116 |
| 2024-12-23 | 120 | 121 | 116 | 119 | 159,000 | 119 |
| 2024-12-20 | 122 | 123 | 121 | 122 | 53,200 | 122 |
| 2024-12-19 | 124 | 124 | 121 | 122 | 29,300 | 122 |
| 2024-12-18 | 122 | 124 | 122 | 124 | 39,400 | 124 |
| 2024-12-17 | 123 | 124 | 122 | 122 | 57,800 | 122 |
| 2024-12-16 | 126 | 127 | 124 | 124 | 30,500 | 124 |
| 2024-12-13 | 128 | 128 | 125 | 127 | 41,400 | 127 |
| 2024-12-12 | 129 | 129 | 127 | 128 | 29,600 | 128 |
| 2024-12-11 | 130 | 130 | 128 | 129 | 28,300 | 129 |
| 2024-12-10 | 129 | 130 | 129 | 130 | 12,700 | 130 |
| 2024-12-09 | 130 | 131 | 129 | 130 | 32,100 | 130 |
| 2024-12-06 | 130 | 131 | 128 | 131 | 34,900 | 131 |
| 2024-12-05 | 131 | 132 | 130 | 131 | 18,100 | 131 |
| 2024-12-04 | 132 | 132 | 131 | 131 | 10,800 | 131 |
| 2024-12-03 | 132 | 133 | 131 | 132 | 19,000 | 132 |
| 2024-12-02 | 132 | 134 | 132 | 133 | 19,800 | 133 |
| 2024-11-29 | 134 | 136 | 133 | 134 | 11,900 | 134 |
| 2024-11-28 | 136 | 138 | 135 | 136 | 12,700 | 136 |
| 2024-11-27 | 136 | 138 | 134 | 138 | 18,100 | 138 |
| 2024-11-26 | 138 | 138 | 133 | 137 | 41,000 | 137 |
| 2024-11-25 | 138 | 138 | 136 | 138 | 13,900 | 138 |
| 2024-11-22 | 135 | 139 | 134 | 138 | 62,300 | 138 |
| 2024-11-21 | 133 | 136 | 133 | 135 | 75,400 | 135 |
| 2024-11-20 | 131 | 133 | 130 | 132 | 31,500 | 132 |
| 2024-11-19 | 130 | 132 | 129 | 132 | 17,900 | 132 |
| 2024-11-18 | 129 | 131 | 128 | 129 | 15,600 | 129 |
| 2024-11-15 | 131 | 131 | 130 | 131 | 31,900 | 131 |
| 2024-11-14 | 135 | 139 | 129 | 131 | 99,400 | 131 |
| 2024-11-13 | 130 | 131 | 128 | 129 | 45,700 | 129 |
| 2024-11-12 | 130 | 131 | 129 | 129 | 49,400 | 129 |
| 2024-11-11 | 130 | 132 | 130 | 130 | 32,900 | 130 |
| 2024-11-08 | 130 | 132 | 128 | 128 | 57,700 | 128 |
| 2024-11-07 | 135 | 135 | 130 | 131 | 92,100 | 131 |
| 2024-11-06 | 137 | 137 | 129 | 134 | 123,900 | 134 |
| 2024-11-05 | 139 | 139 | 137 | 138 | 5,200 | 138 |
| 2024-11-01 | 138 | 138 | 137 | 138 | 20,100 | 138 |
| 2024-10-31 | 139 | 139 | 137 | 139 | 9,900 | 139 |
| 2024-10-30 | 139 | 140 | 137 | 137 | 11,200 | 137 |
| 2024-10-29 | 139 | 139 | 138 | 139 | 10,300 | 139 |
| 2024-10-28 | 138 | 140 | 138 | 139 | 6,700 | 139 |
| 2024-10-25 | 139 | 140 | 136 | 139 | 20,900 | 139 |
| 2024-10-24 | 140 | 141 | 136 | 141 | 55,700 | 141 |
| 2024-10-23 | 143 | 143 | 138 | 140 | 62,400 | 140 |
| 2024-10-22 | 139 | 147 | 139 | 145 | 158,800 | 145 |
| 2024-10-21 | 138 | 141 | 138 | 139 | 40,000 | 139 |
| 2024-10-18 | 138 | 139 | 137 | 138 | 9,500 | 138 |
| 2024-10-17 | 138 | 139 | 136 | 138 | 13,000 | 138 |
| 2024-10-16 | 138 | 139 | 137 | 139 | 13,400 | 139 |
| 2024-10-15 | 139 | 140 | 138 | 139 | 11,900 | 139 |
| 2024-10-11 | 140 | 141 | 138 | 139 | 21,800 | 139 |
| 2024-10-10 | 137 | 142 | 137 | 140 | 66,800 | 140 |
| 2024-10-09 | 138 | 139 | 138 | 138 | 18,000 | 138 |
| 2024-10-08 | 138 | 140 | 138 | 138 | 21,000 | 138 |
| 2024-10-07 | 138 | 139 | 138 | 138 | 16,100 | 138 |
| 2024-10-04 | 138 | 140 | 137 | 137 | 30,000 | 137 |
| 2024-10-03 | 139 | 140 | 137 | 139 | 20,000 | 139 |
| 2024-10-02 | 138 | 140 | 137 | 140 | 23,800 | 140 |
| 2024-10-01 | 138 | 140 | 138 | 140 | 11,400 | 140 |
| 2024-09-30 | 139 | 139 | 137 | 138 | 15,900 | 138 |
| 2024-09-27 | 139 | 141 | 139 | 139 | 31,300 | 139 |
| 2024-09-26 | 140 | 140 | 138 | 140 | 24,900 | 140 |
| 2024-09-25 | 136 | 140 | 136 | 138 | 13,100 | 138 |
| 2024-09-24 | 141 | 141 | 137 | 139 | 32,000 | 139 |
| 2024-09-20 | 138 | 144 | 138 | 139 | 76,400 | 139 |
| 2024-09-19 | 137 | 139 | 136 | 139 | 23,700 | 139 |
| 2024-09-18 | 138 | 140 | 135 | 136 | 33,500 | 136 |
| 2024-09-17 | 141 | 141 | 137 | 138 | 15,300 | 138 |
| 2024-09-13 | 141 | 141 | 139 | 139 | 7,600 | 139 |
| 2024-09-12 | 139 | 140 | 138 | 139 | 13,200 | 139 |
| 2024-09-11 | 139 | 140 | 137 | 137 | 12,800 | 137 |
| 2024-09-10 | 137 | 139 | 137 | 139 | 30,200 | 139 |
| 2024-09-09 | 137 | 138 | 135 | 136 | 20,500 | 136 |
| 2024-09-06 | 141 | 141 | 136 | 136 | 42,000 | 136 |
| 2024-09-05 | 141 | 142 | 140 | 140 | 9,300 | 140 |
| 2024-09-04 | 141 | 142 | 138 | 140 | 66,900 | 140 |
| 2024-09-03 | 143 | 144 | 141 | 141 | 45,600 | 141 |
| 2024-09-02 | 144 | 144 | 142 | 142 | 15,900 | 142 |
| 2024-08-30 | 141 | 142 | 140 | 142 | 22,000 | 142 |
| 2024-08-29 | 142 | 143 | 141 | 141 | 16,300 | 141 |
| 2024-08-28 | 143 | 143 | 141 | 141 | 29,000 | 141 |
| 2024-08-27 | 141 | 144 | 141 | 143 | 18,900 | 143 |
| 2024-08-26 | 142 | 143 | 140 | 141 | 40,100 | 141 |
| 2024-08-23 | 140 | 142 | 138 | 142 | 67,200 | 142 |
| 2024-08-22 | 141 | 141 | 140 | 140 | 37,200 | 140 |
| 2024-08-21 | 141 | 142 | 140 | 140 | 31,900 | 140 |
| 2024-08-20 | 144 | 144 | 140 | 141 | 47,800 | 141 |
| 2024-08-19 | 140 | 142 | 140 | 142 | 99,300 | 142 |
| 2024-08-16 | 140 | 146 | 138 | 142 | 486,500 | 142 |
| 2024-08-15 | 139 | 161 | 139 | 160 | 344,400 | 160 |
| 2024-08-14 | 133 | 139 | 133 | 138 | 170,600 | 138 |
| 2024-08-13 | 128 | 133 | 126 | 133 | 30,900 | 133 |
| 2024-08-09 | 130 | 134 | 128 | 130 | 45,600 | 130 |
| 2024-08-08 | 124 | 129 | 124 | 128 | 50,600 | 128 |
| 2024-08-07 | 125 | 132 | 124 | 128 | 148,300 | 128 |
| 2024-08-06 | 111 | 123 | 111 | 122 | 456,400 | 122 |
| 2024-08-05 | 142 | 144 | 107 | 109 | 350,400 | 109 |
| 2024-08-02 | 161 | 177 | 150 | 150 | 889,500 | 150 |
| 2024-08-01 | 163 | 170 | 157 | 158 | 210,800 | 158 |
| 2024-07-31 | 170 | 173 | 170 | 172 | 25,000 | 172 |
| 2024-07-30 | 171 | 173 | 170 | 172 | 27,700 | 172 |
| 2024-07-29 | 169 | 172 | 169 | 170 | 27,500 | 170 |
| 2024-07-26 | 170 | 170 | 168 | 169 | 13,800 | 169 |
| 2024-07-25 | 170 | 172 | 169 | 169 | 53,000 | 169 |
| 2024-07-24 | 173 | 173 | 169 | 170 | 49,100 | 170 |
| 2024-07-23 | 171 | 173 | 170 | 173 | 39,200 | 173 |
| 2024-07-22 | 170 | 182 | 170 | 173 | 201,400 | 173 |
| 2024-07-19 | 172 | 172 | 168 | 168 | 21,000 | 168 |
| 2024-07-18 | 168 | 172 | 167 | 170 | 46,500 | 170 |
| 2024-07-17 | 169 | 170 | 168 | 169 | 34,900 | 169 |
| 2024-07-16 | 170 | 170 | 167 | 169 | 29,000 | 169 |
| 2024-07-12 | 165 | 169 | 165 | 169 | 32,400 | 169 |
| 2024-07-11 | 166 | 168 | 165 | 167 | 31,700 | 167 |
| 2024-07-10 | 166 | 169 | 166 | 166 | 17,500 | 166 |
| 2024-07-09 | 165 | 170 | 165 | 167 | 46,200 | 167 |
| 2024-07-08 | 167 | 168 | 165 | 166 | 56,100 | 166 |
| 2024-07-05 | 167 | 168 | 167 | 168 | 22,300 | 168 |
| 2024-07-04 | 168 | 168 | 165 | 168 | 47,500 | 168 |
| 2024-07-03 | 166 | 168 | 164 | 168 | 48,000 | 168 |
| 2024-07-02 | 167 | 167 | 165 | 167 | 20,700 | 167 |
| 2024-07-01 | 167 | 167 | 165 | 167 | 33,300 | 167 |
| 2024-06-28 | 169 | 169 | 166 | 167 | 54,300 | 167 |
| 2024-06-27 | 168 | 170 | 168 | 168 | 94,000 | 168 |
| 2024-06-26 | 170 | 172 | 170 | 172 | 47,900 | 172 |
| 2024-06-25 | 169 | 172 | 169 | 171 | 41,400 | 171 |
| 2024-06-24 | 171 | 173 | 168 | 168 | 114,400 | 168 |
| 2024-06-21 | 170 | 172 | 170 | 172 | 52,400 | 172 |
| 2024-06-20 | 173 | 174 | 169 | 170 | 57,700 | 170 |
| 2024-06-19 | 172 | 172 | 170 | 172 | 38,600 | 172 |
| 2024-06-18 | 173 | 173 | 170 | 172 | 22,500 | 172 |
| 2024-06-17 | 173 | 173 | 168 | 170 | 102,000 | 170 |
| 2024-06-14 | 167 | 168 | 167 | 167 | 33,900 | 167 |
| 2024-06-13 | 166 | 168 | 166 | 168 | 48,300 | 168 |
| 2024-06-12 | 165 | 168 | 165 | 166 | 29,900 | 166 |
| 2024-06-11 | 166 | 167 | 165 | 165 | 34,300 | 165 |
| 2024-06-10 | 164 | 166 | 163 | 166 | 14,000 | 166 |
| 2024-06-07 | 162 | 164 | 162 | 163 | 15,500 | 163 |
| 2024-06-06 | 166 | 167 | 163 | 163 | 36,600 | 163 |
| 2024-06-05 | 164 | 166 | 163 | 165 | 22,500 | 165 |
| 2024-06-04 | 164 | 166 | 163 | 164 | 26,900 | 164 |
| 2024-06-03 | 164 | 164 | 163 | 164 | 11,900 | 164 |
| 2024-05-31 | 162 | 164 | 161 | 163 | 18,900 | 163 |
| 2024-05-30 | 162 | 164 | 161 | 163 | 15,700 | 163 |
| 2024-05-29 | 167 | 167 | 162 | 164 | 22,600 | 164 |
| 2024-05-28 | 167 | 167 | 165 | 165 | 12,700 | 165 |
| 2024-05-27 | 166 | 166 | 163 | 165 | 12,600 | 165 |
| 2024-05-24 | 166 | 166 | 164 | 164 | 11,300 | 164 |
| 2024-05-23 | 165 | 167 | 164 | 165 | 11,400 | 165 |
| 2024-05-22 | 168 | 168 | 165 | 165 | 27,300 | 165 |
| 2024-05-21 | 167 | 169 | 166 | 168 | 49,200 | 168 |
| 2024-05-20 | 167 | 169 | 165 | 166 | 53,600 | 166 |
| 2024-05-17 | 164 | 167 | 161 | 164 | 49,500 | 164 |
| 2024-05-16 | 165 | 166 | 160 | 163 | 125,700 | 163 |
| 2024-05-15 | 167 | 168 | 165 | 165 | 30,400 | 165 |
| 2024-05-14 | 169 | 169 | 163 | 168 | 57,200 | 168 |
| 2024-05-13 | 168 | 169 | 166 | 167 | 69,000 | 167 |
| 2024-05-10 | 169 | 171 | 168 | 168 | 57,700 | 168 |
| 2024-05-09 | 172 | 172 | 169 | 169 | 26,900 | 169 |
| 2024-05-08 | 172 | 172 | 170 | 172 | 27,000 | 172 |
| 2024-05-07 | 173 | 173 | 170 | 171 | 26,000 | 171 |
| 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