4571 NANO MRNA(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-05-09	133	144	131	135	4,111,300	135
2025-05-08	135	135	132	132	101,400	132
2025-05-07	133	135	131	135	182,300	135
2025-05-02	133	135	132	133	182,700	133
2025-05-01	132	139	130	134	3,507,700	134
2025-04-30	132	132	130	132	112,300	132
2025-04-28	131	133	131	131	69,800	131
2025-04-25	132	132	131	131	108,400	131
2025-04-24	133	136	129	132	1,368,000	132
2025-04-23	134	135	132	132	143,600	132
2025-04-22	136	136	132	132	125,700	132
2025-04-21	134	140	129	136	942,900	136
2025-04-18	130	136	130	135	210,400	135
2025-04-17	131	132	129	130	258,300	130
2025-04-16	133	134	130	132	432,800	132
2025-04-15	134	142	130	132	3,459,900	132
2025-04-14	129	149	128	133	5,010,300	133
2025-04-11	122	129	120	128	418,500	128
2025-04-10	126	127	124	125	268,000	125
2025-04-09	123	128	113	119	3,550,500	119
2025-04-08	117	138	116	126	2,671,600	126
2025-04-07	115	123	113	113	1,145,800	113
2025-04-04	134	134	123	129	1,064,400	129
2025-04-03	134	140	133	135	399,500	135
2025-04-02	145	145	139	139	327,200	139
2025-04-01	145	147	142	144	175,800	144
2025-03-31	146	148	140	144	425,300	144
2025-03-28	153	154	149	149	186,100	149
2025-03-27	149	152	148	152	170,100	152
2025-03-26	148	151	147	151	143,000	151
2025-03-25	151	153	146	147	407,700	147
2025-03-24	155	155	150	150	177,600	150
2025-03-21	153	156	151	153	162,200	153
2025-03-19	151	154	151	153	242,900	153
2025-03-18	155	155	151	152	283,200	152
2025-03-17	160	160	153	156	828,700	156
2025-03-14	146	159	146	159	1,356,500	159
2025-03-13	144	146	144	144	106,200	144
2025-03-12	143	146	143	144	135,000	144
2025-03-11	143	145	141	145	149,200	145
2025-03-10	144	146	141	145	252,100	145
2025-03-07	144	146	142	143	128,500	143
2025-03-06	146	146	143	145	93,800	145
2025-03-05	141	145	141	144	154,800	144
2025-03-04	147	148	143	143	248,100	143
2025-03-03	149	150	146	147	119,500	147
2025-02-28	146	152	143	145	490,800	145
2025-02-27	147	149	145	146	282,700	146
2025-02-26	147	150	147	150	166,100	150
2025-02-25	148	152	147	147	246,300	147
2025-02-21	148	151	148	150	172,000	150
2025-02-20	148	153	148	149	189,800	149
2025-02-19	158	158	149	150	495,000	150
2025-02-18	153	157	150	157	325,400	157
2025-02-17	145	154	144	153	466,300	153
2025-02-14	147	149	145	148	358,200	148
2025-02-13	143	148	142	147	215,900	147
2025-02-12	143	145	141	145	117,300	145
2025-02-10	141	144	140	143	181,900	143
2025-02-07	140	141	139	139	132,600	139
2025-02-06	140	142	140	141	127,900	141
2025-02-05	138	141	138	141	120,800	141
2025-02-04	137	140	137	140	191,000	140
2025-02-03	138	138	136	136	189,600	136
2025-01-31	141	141	139	140	87,800	140
2025-01-30	144	144	140	140	143,800	140
2025-01-29	145	145	142	143	177,900	143
2025-01-28	144	146	143	146	135,200	146
2025-01-27	140	145	140	144	246,200	144
2025-01-24	138	142	137	141	254,500	141
2025-01-23	138	139	136	137	155,500	137
2025-01-22	136	138	135	138	163,900	138
2025-01-21	139	139	134	134	374,600	134
2025-01-20	137	141	137	139	150,000	139
2025-01-17	135	137	134	136	333,900	136
2025-01-16	141	141	136	136	358,800	136
2025-01-15	143	143	140	140	174,600	140
2025-01-14	147	148	142	142	388,900	142
2025-01-10	145	148	145	148	179,500	148
2025-01-09	145	147	144	147	249,800	147
2025-01-08	148	148	145	146	236,300	146
2025-01-07	150	150	146	147	156,200	147
2025-01-06	149	151	148	148	264,200	148

分割・併合履歴： [2014-03-27]1株→100株 [2010-12-20]1株→0.972株 [2010-10-22]1株→1.091株

2025年05月
日	月	火	水	木	金	土
« 04月30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	31