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
2024-06-21173175172172122,000172
2024-06-20170174170172177,400172
2024-06-19172173170170147,700170
2024-06-18171174171172103,400172
2024-06-17171172170170127,800170
2024-06-14169173169173229,800173
2024-06-13172175170170156,400170
2024-06-1217317517317373,600173
2024-06-11171174170173147,900173
2024-06-10174176170170436,600170
2024-06-07171172170172154,800172
2024-06-06172172169169350,300169
2024-06-05173175172172137,100172
2024-06-04173178173173356,700173
2024-06-03175176173174131,500174
2024-05-31170176170174201,700174
2024-05-30170172168170381,800170
2024-05-29175176171171281,800171
2024-05-28172178172177202,300177
2024-05-27174174170173338,500173
2024-05-24172176171174224,000174
2024-05-23179179173173481,200173
2024-05-22179181178178147,400178
2024-05-21182185179179164,400179
2024-05-20181186181182264,400182
2024-05-17177184175184390,300184
2024-05-16178179174177477,300177
2024-05-15178183177178377,700178
2024-05-14180182179179156,100179
2024-05-13179181178180145,300180
2024-05-10181182178178147,200178
2024-05-09180182178181218,500181
2024-05-08181185180180144,800180
2024-05-07182182180182145,900182
2024-05-02179182178179185,000179
2024-05-01179183179179429,200179
2024-04-30178181176181160,000181
2024-04-26177178175176120,700176
2024-04-25178180176177253,300177
2024-04-24179181178178145,200178
2024-04-23175182175179241,000179
2024-04-22176180174180193,600180
2024-04-19177178172174531,900174
2024-04-18175181175179166,800179
2024-04-17179179175176316,300176
2024-04-16181182177178545,100178
2024-04-15180186180185397,600185
2024-04-12186187180180371,700180
2024-04-11186189183185447,000185
2024-04-10193197188188567,700188
2024-04-09195196191193539,400193
2024-04-08195202193194883,400194
2024-04-052122141941972,030,700197
2024-04-042072261962068,786,100206
2024-04-031792291762295,991,000229
2024-04-02181181179179175,500179
2024-04-01183183180182166,900182
2024-03-29179187179185296,100185
2024-03-28180183179180105,500180
2024-03-27180185178181203,200181
2024-03-26180181178178130,100178
2024-03-25178183178180191,300180
2024-03-22178181178178159,300178
2024-03-21179181179179107,500179
2024-03-19180181178180148,200180
2024-03-18174180174180476,700180
2024-03-15175176173174267,700174
2024-03-14178179175175324,500175
2024-03-13179182177178194,000178
2024-03-12179182176181204,300181
2024-03-11181182178181239,700181
2024-03-08179183178182272,800182
2024-03-07183187181181207,700181
2024-03-06181185180185240,000185
2024-03-05181183179181212,400181
2024-03-04182184180182172,700182
2024-03-01184186180182244,900182
2024-02-29187187182183247,100183
2024-02-28191193186188271,500188
2024-02-27185192185192361,100192
2024-02-26178187177185435,400185
2024-02-22183183175176266,700176
2024-02-21182182179182121,700182
2024-02-20179184178181326,800181
2024-02-19173180172178337,700178
2024-02-16170177169175362,900175
2024-02-15177177169172582,400172
2024-02-14179180175177306,000177
2024-02-13180182178181301,100181
2024-02-09179182179180126,100180
2024-02-08181182179179234,300179
2024-02-07181182178181279,000181
2024-02-06182183180181191,500181
2024-02-05180183179183193,400183
2024-02-02180183179181171,300181
2024-02-01183184180180385,600180
2024-01-31186187183185203,500185
2024-01-30188189185188199,700188
2024-01-29190191187187165,600187
2024-01-26189195189191278,600191
2024-01-25188191186191272,200191
2024-01-24188190187188168,300188
2024-01-23186191186187324,900187
2024-01-22185187184186189,300186
2024-01-19182186182184224,300184
2024-01-18182185181181243,500181
2024-01-17188188182182368,500182
2024-01-16188193188188313,900188
2024-01-15186190186189210,100189
2024-01-12188188185186271,400186
2024-01-11193193187188401,000188
2024-01-10192193190191169,500191
2024-01-09191194189191215,800191
2024-01-05194194188191330,500191
2024-01-04190196186194484,400194

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