4571 NANO MRNA(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 143 | 147 | 141 | 143 | 714,800 | 143 |
| 2024-12-25 | 140 | 143 | 138 | 142 | 842,700 | 142 |
| 2024-12-24 | 140 | 141 | 138 | 139 | 753,400 | 139 |
| 2024-12-23 | 142 | 145 | 140 | 142 | 598,000 | 142 |
| 2024-12-20 | 149 | 150 | 144 | 144 | 579,600 | 144 |
| 2024-12-19 | 152 | 153 | 149 | 150 | 333,700 | 150 |
| 2024-12-18 | 155 | 156 | 152 | 153 | 228,200 | 153 |
| 2024-12-17 | 158 | 158 | 153 | 155 | 311,400 | 155 |
| 2024-12-16 | 161 | 165 | 155 | 156 | 1,187,700 | 156 |
| 2024-12-13 | 160 | 161 | 159 | 160 | 356,500 | 160 |
| 2024-12-12 | 160 | 162 | 158 | 159 | 333,200 | 159 |
| 2024-12-11 | 162 | 162 | 159 | 159 | 187,500 | 159 |
| 2024-12-10 | 162 | 162 | 159 | 162 | 508,800 | 162 |
| 2024-12-09 | 161 | 163 | 160 | 162 | 202,700 | 162 |
| 2024-12-06 | 162 | 162 | 158 | 159 | 477,500 | 159 |
| 2024-12-05 | 164 | 164 | 162 | 162 | 182,700 | 162 |
| 2024-12-04 | 165 | 165 | 163 | 163 | 184,700 | 163 |
| 2024-12-03 | 166 | 168 | 165 | 166 | 173,000 | 166 |
| 2024-12-02 | 167 | 169 | 166 | 166 | 134,200 | 166 |
| 2024-11-29 | 167 | 169 | 167 | 167 | 100,400 | 167 |
| 2024-11-28 | 168 | 171 | 167 | 167 | 204,500 | 167 |
| 2024-11-27 | 169 | 170 | 167 | 168 | 177,400 | 168 |
| 2024-11-26 | 170 | 172 | 168 | 170 | 217,500 | 170 |
| 2024-11-25 | 167 | 171 | 167 | 171 | 403,500 | 171 |
| 2024-11-22 | 167 | 169 | 166 | 167 | 195,200 | 167 |
| 2024-11-21 | 165 | 168 | 165 | 168 | 165,100 | 168 |
| 2024-11-20 | 167 | 169 | 163 | 164 | 190,400 | 164 |
| 2024-11-19 | 160 | 167 | 160 | 166 | 307,600 | 166 |
| 2024-11-18 | 159 | 161 | 158 | 160 | 275,200 | 160 |
| 2024-11-15 | 164 | 165 | 160 | 161 | 289,000 | 161 |
| 2024-11-14 | 167 | 168 | 164 | 165 | 289,400 | 165 |
| 2024-11-13 | 167 | 168 | 166 | 166 | 149,600 | 166 |
| 2024-11-12 | 167 | 171 | 166 | 169 | 223,400 | 169 |
| 2024-11-11 | 164 | 167 | 163 | 166 | 197,000 | 166 |
| 2024-11-08 | 167 | 168 | 164 | 165 | 240,600 | 165 |
| 2024-11-07 | 169 | 170 | 166 | 166 | 252,600 | 166 |
| 2024-11-06 | 167 | 170 | 165 | 166 | 157,700 | 166 |
| 2024-11-05 | 167 | 176 | 165 | 167 | 909,000 | 167 |
| 2024-11-01 | 167 | 169 | 165 | 167 | 206,500 | 167 |
| 2024-10-31 | 167 | 172 | 167 | 169 | 192,000 | 169 |
| 2024-10-30 | 171 | 172 | 169 | 169 | 187,800 | 169 |
| 2024-10-29 | 169 | 172 | 169 | 172 | 218,900 | 172 |
| 2024-10-28 | 160 | 170 | 160 | 169 | 247,800 | 169 |
| 2024-10-25 | 163 | 165 | 161 | 162 | 296,000 | 162 |
| 2024-10-24 | 163 | 165 | 161 | 164 | 190,700 | 164 |
| 2024-10-23 | 167 | 167 | 164 | 164 | 302,500 | 164 |
| 2024-10-22 | 171 | 171 | 166 | 166 | 443,100 | 166 |
| 2024-10-21 | 171 | 173 | 169 | 172 | 112,600 | 172 |
| 2024-10-18 | 169 | 172 | 169 | 170 | 140,900 | 170 |
| 2024-10-17 | 171 | 172 | 169 | 170 | 241,800 | 170 |
| 2024-10-16 | 170 | 174 | 170 | 172 | 163,200 | 172 |
| 2024-10-15 | 170 | 173 | 169 | 172 | 209,500 | 172 |
| 2024-10-11 | 171 | 174 | 170 | 170 | 288,600 | 170 |
| 2024-10-10 | 177 | 177 | 172 | 172 | 495,700 | 172 |
| 2024-10-09 | 186 | 188 | 173 | 179 | 1,553,800 | 179 |
| 2024-10-08 | 181 | 181 | 176 | 176 | 443,200 | 176 |
| 2024-10-07 | 185 | 186 | 180 | 182 | 288,400 | 182 |
| 2024-10-04 | 181 | 186 | 181 | 184 | 314,900 | 184 |
| 2024-10-03 | 182 | 184 | 180 | 181 | 264,400 | 181 |
| 2024-10-02 | 183 | 184 | 180 | 180 | 227,400 | 180 |
| 2024-10-01 | 181 | 186 | 181 | 184 | 161,400 | 184 |
| 2024-09-30 | 182 | 186 | 179 | 182 | 429,800 | 182 |
| 2024-09-27 | 186 | 189 | 185 | 188 | 173,900 | 188 |
| 2024-09-26 | 185 | 185 | 182 | 185 | 221,000 | 185 |
| 2024-09-25 | 187 | 188 | 184 | 184 | 211,000 | 184 |
| 2024-09-24 | 194 | 195 | 186 | 187 | 469,000 | 187 |
| 2024-09-20 | 198 | 198 | 192 | 195 | 245,000 | 195 |
| 2024-09-19 | 199 | 201 | 194 | 195 | 607,100 | 195 |
| 2024-09-18 | 197 | 201 | 194 | 198 | 198,200 | 198 |
| 2024-09-17 | 198 | 199 | 193 | 197 | 269,800 | 197 |
| 2024-09-13 | 201 | 201 | 197 | 199 | 204,300 | 199 |
| 2024-09-12 | 195 | 202 | 195 | 201 | 452,000 | 201 |
| 2024-09-11 | 199 | 202 | 189 | 194 | 787,300 | 194 |
| 2024-09-10 | 202 | 206 | 201 | 202 | 264,300 | 202 |
| 2024-09-09 | 193 | 203 | 193 | 202 | 634,900 | 202 |
| 2024-09-06 | 209 | 209 | 201 | 203 | 487,100 | 203 |
| 2024-09-05 | 205 | 213 | 205 | 209 | 443,800 | 209 |
| 2024-09-04 | 208 | 215 | 203 | 207 | 911,500 | 207 |
| 2024-09-03 | 206 | 217 | 206 | 216 | 602,500 | 216 |
| 2024-09-02 | 208 | 208 | 201 | 205 | 311,100 | 205 |
| 2024-08-30 | 204 | 208 | 203 | 206 | 239,700 | 206 |
| 2024-08-29 | 204 | 210 | 202 | 204 | 365,800 | 204 |
| 2024-08-28 | 214 | 215 | 203 | 205 | 894,400 | 205 |
| 2024-08-27 | 218 | 219 | 213 | 214 | 938,000 | 214 |
| 2024-08-26 | 208 | 230 | 207 | 223 | 3,048,300 | 223 |
| 2024-08-23 | 202 | 204 | 199 | 202 | 480,900 | 202 |
| 2024-08-22 | 210 | 210 | 199 | 201 | 2,234,500 | 201 |
| 2024-08-21 | 196 | 203 | 194 | 198 | 797,600 | 198 |
| 2024-08-20 | 192 | 198 | 191 | 196 | 473,000 | 196 |
| 2024-08-19 | 184 | 193 | 184 | 188 | 455,600 | 188 |
| 2024-08-16 | 185 | 190 | 185 | 186 | 332,800 | 186 |
| 2024-08-15 | 180 | 184 | 180 | 182 | 161,000 | 182 |
| 2024-08-14 | 177 | 183 | 175 | 182 | 330,500 | 182 |
| 2024-08-13 | 171 | 177 | 171 | 177 | 353,200 | 177 |
| 2024-08-09 | 166 | 171 | 163 | 169 | 458,900 | 169 |
| 2024-08-08 | 161 | 168 | 160 | 166 | 302,400 | 166 |
| 2024-08-07 | 158 | 169 | 158 | 163 | 817,700 | 163 |
| 2024-08-06 | 161 | 168 | 156 | 163 | 970,800 | 163 |
| 2024-08-05 | 167 | 168 | 135 | 137 | 1,584,400 | 137 |
| 2024-08-02 | 179 | 179 | 171 | 172 | 638,400 | 172 |
| 2024-08-01 | 192 | 192 | 181 | 182 | 408,400 | 182 |
| 2024-07-31 | 188 | 191 | 185 | 191 | 227,000 | 191 |
| 2024-07-30 | 194 | 194 | 189 | 189 | 286,900 | 189 |
| 2024-07-29 | 194 | 196 | 192 | 194 | 255,100 | 194 |
| 2024-07-26 | 197 | 200 | 192 | 192 | 476,600 | 192 |
| 2024-07-25 | 191 | 198 | 191 | 192 | 549,800 | 192 |
| 2024-07-24 | 200 | 204 | 197 | 198 | 616,200 | 198 |
| 2024-07-23 | 197 | 204 | 197 | 198 | 469,300 | 198 |
| 2024-07-22 | 189 | 203 | 189 | 196 | 1,212,500 | 196 |
| 2024-07-19 | 205 | 205 | 188 | 188 | 1,361,100 | 188 |
| 2024-07-18 | 199 | 210 | 197 | 206 | 1,808,600 | 206 |
| 2024-07-17 | 193 | 200 | 193 | 198 | 725,700 | 198 |
| 2024-07-16 | 193 | 193 | 189 | 191 | 308,600 | 191 |
| 2024-07-12 | 185 | 194 | 180 | 194 | 843,100 | 194 |
| 2024-07-11 | 186 | 187 | 185 | 186 | 230,600 | 186 |
| 2024-07-10 | 188 | 189 | 184 | 187 | 369,200 | 187 |
| 2024-07-09 | 184 | 187 | 181 | 183 | 568,000 | 183 |
| 2024-07-08 | 181 | 184 | 180 | 181 | 338,200 | 181 |
| 2024-07-05 | 177 | 182 | 177 | 180 | 229,100 | 180 |
| 2024-07-04 | 179 | 181 | 178 | 178 | 214,400 | 178 |
| 2024-07-03 | 176 | 179 | 176 | 179 | 147,300 | 179 |
| 2024-07-02 | 175 | 179 | 174 | 177 | 209,900 | 177 |
| 2024-07-01 | 178 | 179 | 174 | 174 | 219,600 | 174 |
| 2024-06-28 | 182 | 182 | 177 | 177 | 222,900 | 177 |
| 2024-06-27 | 176 | 183 | 176 | 182 | 414,500 | 182 |
| 2024-06-26 | 175 | 178 | 175 | 176 | 184,800 | 176 |
| 2024-06-25 | 180 | 180 | 174 | 175 | 423,100 | 175 |
| 2024-06-24 | 172 | 175 | 172 | 174 | 122,400 | 174 |
| 2024-06-21 | 173 | 175 | 172 | 172 | 122,000 | 172 |
| 2024-06-20 | 170 | 174 | 170 | 172 | 177,400 | 172 |
| 2024-06-19 | 172 | 173 | 170 | 170 | 147,700 | 170 |
| 2024-06-18 | 171 | 174 | 171 | 172 | 103,400 | 172 |
| 2024-06-17 | 171 | 172 | 170 | 170 | 127,800 | 170 |
| 2024-06-14 | 169 | 173 | 169 | 173 | 229,800 | 173 |
| 2024-06-13 | 172 | 175 | 170 | 170 | 156,400 | 170 |
| 2024-06-12 | 173 | 175 | 173 | 173 | 73,600 | 173 |
| 2024-06-11 | 171 | 174 | 170 | 173 | 147,900 | 173 |
| 2024-06-10 | 174 | 176 | 170 | 170 | 436,600 | 170 |
| 2024-06-07 | 171 | 172 | 170 | 172 | 154,800 | 172 |
| 2024-06-06 | 172 | 172 | 169 | 169 | 350,300 | 169 |
| 2024-06-05 | 173 | 175 | 172 | 172 | 137,100 | 172 |
| 2024-06-04 | 173 | 178 | 173 | 173 | 356,700 | 173 |
| 2024-06-03 | 175 | 176 | 173 | 174 | 131,500 | 174 |
| 2024-05-31 | 170 | 176 | 170 | 174 | 201,700 | 174 |
| 2024-05-30 | 170 | 172 | 168 | 170 | 381,800 | 170 |
| 2024-05-29 | 175 | 176 | 171 | 171 | 281,800 | 171 |
| 2024-05-28 | 172 | 178 | 172 | 177 | 202,300 | 177 |
| 2024-05-27 | 174 | 174 | 170 | 173 | 338,500 | 173 |
| 2024-05-24 | 172 | 176 | 171 | 174 | 224,000 | 174 |
| 2024-05-23 | 179 | 179 | 173 | 173 | 481,200 | 173 |
| 2024-05-22 | 179 | 181 | 178 | 178 | 147,400 | 178 |
| 2024-05-21 | 182 | 185 | 179 | 179 | 164,400 | 179 |
| 2024-05-20 | 181 | 186 | 181 | 182 | 264,400 | 182 |
| 2024-05-17 | 177 | 184 | 175 | 184 | 390,300 | 184 |
| 2024-05-16 | 178 | 179 | 174 | 177 | 477,300 | 177 |
| 2024-05-15 | 178 | 183 | 177 | 178 | 377,700 | 178 |
| 2024-05-14 | 180 | 182 | 179 | 179 | 156,100 | 179 |
| 2024-05-13 | 179 | 181 | 178 | 180 | 145,300 | 180 |
| 2024-05-10 | 181 | 182 | 178 | 178 | 147,200 | 178 |
| 2024-05-09 | 180 | 182 | 178 | 181 | 218,500 | 181 |
| 2024-05-08 | 181 | 185 | 180 | 180 | 144,800 | 180 |
| 2024-05-07 | 182 | 182 | 180 | 182 | 145,900 | 182 |
| 2024-05-02 | 179 | 182 | 178 | 179 | 185,000 | 179 |
| 2024-05-01 | 179 | 183 | 179 | 179 | 429,200 | 179 |
| 2024-04-30 | 178 | 181 | 176 | 181 | 160,000 | 181 |
| 2024-04-26 | 177 | 178 | 175 | 176 | 120,700 | 176 |
| 2024-04-25 | 178 | 180 | 176 | 177 | 253,300 | 177 |
| 2024-04-24 | 179 | 181 | 178 | 178 | 145,200 | 178 |
| 2024-04-23 | 175 | 182 | 175 | 179 | 241,000 | 179 |
| 2024-04-22 | 176 | 180 | 174 | 180 | 193,600 | 180 |
| 2024-04-19 | 177 | 178 | 172 | 174 | 531,900 | 174 |
| 2024-04-18 | 175 | 181 | 175 | 179 | 166,800 | 179 |
| 2024-04-17 | 179 | 179 | 175 | 176 | 316,300 | 176 |
| 2024-04-16 | 181 | 182 | 177 | 178 | 545,100 | 178 |
| 2024-04-15 | 180 | 186 | 180 | 185 | 397,600 | 185 |
| 2024-04-12 | 186 | 187 | 180 | 180 | 371,700 | 180 |
| 2024-04-11 | 186 | 189 | 183 | 185 | 447,000 | 185 |
| 2024-04-10 | 193 | 197 | 188 | 188 | 567,700 | 188 |
| 2024-04-09 | 195 | 196 | 191 | 193 | 539,400 | 193 |
| 2024-04-08 | 195 | 202 | 193 | 194 | 883,400 | 194 |
| 2024-04-05 | 212 | 214 | 194 | 197 | 2,030,700 | 197 |
| 2024-04-04 | 207 | 226 | 196 | 206 | 8,786,100 | 206 |
| 2024-04-03 | 179 | 229 | 176 | 229 | 5,991,000 | 229 |
| 2024-04-02 | 181 | 181 | 179 | 179 | 175,500 | 179 |
| 2024-04-01 | 183 | 183 | 180 | 182 | 166,900 | 182 |
| 2024-03-29 | 179 | 187 | 179 | 185 | 296,100 | 185 |
| 2024-03-28 | 180 | 183 | 179 | 180 | 105,500 | 180 |
| 2024-03-27 | 180 | 185 | 178 | 181 | 203,200 | 181 |
| 2024-03-26 | 180 | 181 | 178 | 178 | 130,100 | 178 |
| 2024-03-25 | 178 | 183 | 178 | 180 | 191,300 | 180 |
| 2024-03-22 | 178 | 181 | 178 | 178 | 159,300 | 178 |
| 2024-03-21 | 179 | 181 | 179 | 179 | 107,500 | 179 |
| 2024-03-19 | 180 | 181 | 178 | 180 | 148,200 | 180 |
| 2024-03-18 | 174 | 180 | 174 | 180 | 476,700 | 180 |
| 2024-03-15 | 175 | 176 | 173 | 174 | 267,700 | 174 |
| 2024-03-14 | 178 | 179 | 175 | 175 | 324,500 | 175 |
| 2024-03-13 | 179 | 182 | 177 | 178 | 194,000 | 178 |
| 2024-03-12 | 179 | 182 | 176 | 181 | 204,300 | 181 |
| 2024-03-11 | 181 | 182 | 178 | 181 | 239,700 | 181 |
| 2024-03-08 | 179 | 183 | 178 | 182 | 272,800 | 182 |
| 2024-03-07 | 183 | 187 | 181 | 181 | 207,700 | 181 |
| 2024-03-06 | 181 | 185 | 180 | 185 | 240,000 | 185 |
| 2024-03-05 | 181 | 183 | 179 | 181 | 212,400 | 181 |
| 2024-03-04 | 182 | 184 | 180 | 182 | 172,700 | 182 |
| 2024-03-01 | 184 | 186 | 180 | 182 | 244,900 | 182 |
| 2024-02-29 | 187 | 187 | 182 | 183 | 247,100 | 183 |
| 2024-02-28 | 191 | 193 | 186 | 188 | 271,500 | 188 |
| 2024-02-27 | 185 | 192 | 185 | 192 | 361,100 | 192 |
| 2024-02-26 | 178 | 187 | 177 | 185 | 435,400 | 185 |
| 2024-02-22 | 183 | 183 | 175 | 176 | 266,700 | 176 |
| 2024-02-21 | 182 | 182 | 179 | 182 | 121,700 | 182 |
| 2024-02-20 | 179 | 184 | 178 | 181 | 326,800 | 181 |
| 2024-02-19 | 173 | 180 | 172 | 178 | 337,700 | 178 |
| 2024-02-16 | 170 | 177 | 169 | 175 | 362,900 | 175 |
| 2024-02-15 | 177 | 177 | 169 | 172 | 582,400 | 172 |
| 2024-02-14 | 179 | 180 | 175 | 177 | 306,000 | 177 |
| 2024-02-13 | 180 | 182 | 178 | 181 | 301,100 | 181 |
| 2024-02-09 | 179 | 182 | 179 | 180 | 126,100 | 180 |
| 2024-02-08 | 181 | 182 | 179 | 179 | 234,300 | 179 |
| 2024-02-07 | 181 | 182 | 178 | 181 | 279,000 | 181 |
| 2024-02-06 | 182 | 183 | 180 | 181 | 191,500 | 181 |
| 2024-02-05 | 180 | 183 | 179 | 183 | 193,400 | 183 |
| 2024-02-02 | 180 | 183 | 179 | 181 | 171,300 | 181 |
| 2024-02-01 | 183 | 184 | 180 | 180 | 385,600 | 180 |
| 2024-01-31 | 186 | 187 | 183 | 185 | 203,500 | 185 |
| 2024-01-30 | 188 | 189 | 185 | 188 | 199,700 | 188 |
| 2024-01-29 | 190 | 191 | 187 | 187 | 165,600 | 187 |
| 2024-01-26 | 189 | 195 | 189 | 191 | 278,600 | 191 |
| 2024-01-25 | 188 | 191 | 186 | 191 | 272,200 | 191 |
| 2024-01-24 | 188 | 190 | 187 | 188 | 168,300 | 188 |
| 2024-01-23 | 186 | 191 | 186 | 187 | 324,900 | 187 |
| 2024-01-22 | 185 | 187 | 184 | 186 | 189,300 | 186 |
| 2024-01-19 | 182 | 186 | 182 | 184 | 224,300 | 184 |
| 2024-01-18 | 182 | 185 | 181 | 181 | 243,500 | 181 |
| 2024-01-17 | 188 | 188 | 182 | 182 | 368,500 | 182 |
| 2024-01-16 | 188 | 193 | 188 | 188 | 313,900 | 188 |
| 2024-01-15 | 186 | 190 | 186 | 189 | 210,100 | 189 |
| 2024-01-12 | 188 | 188 | 185 | 186 | 271,400 | 186 |
| 2024-01-11 | 193 | 193 | 187 | 188 | 401,000 | 188 |
| 2024-01-10 | 192 | 193 | 190 | 191 | 169,500 | 191 |
| 2024-01-09 | 191 | 194 | 189 | 191 | 215,800 | 191 |
| 2024-01-05 | 194 | 194 | 188 | 191 | 330,500 | 191 |
| 2024-01-04 | 190 | 196 | 186 | 194 | 484,400 | 194 |
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