1. HOME >
  2. 株価時系列 >
  3. 4571 >
  4. 2020年

4571 NANO MRNA(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30315321310316556,300316
2020-12-29301320301317893,700317
2020-12-283093122963021,800,000302
2020-12-25313321307308795,800308
2020-12-24308319305317844,500317
2020-12-233013162983101,056,300310
2020-12-223143173043061,000,400306
2020-12-21323326316317674,200317
2020-12-18316327316324572,100324
2020-12-17307320307316874,900316
2020-12-163193263093151,826,200315
2020-12-153313333203221,295,600322
2020-12-14338342333336666,400336
2020-12-113323443293391,044,900339
2020-12-103553553333342,173,000334
2020-12-093723733573581,551,900358
2020-12-08379380373375625,700375
2020-12-07386386377380725,400380
2020-12-04376385371385785,500385
2020-12-033923923723771,266,100377
2020-12-023773923773871,376,900387
2020-12-013723933683782,441,700378
2020-11-30374375364364602,600364
2020-11-27361375360374923,400374
2020-11-26365369360362949,700362
2020-11-253733773623651,216,800365
2020-11-243703783693751,037,600375
2020-11-203713713613681,125,800368
2020-11-193873883663702,080,100370
2020-11-183664223663747,134,700374
2020-11-17366366356359791,100359
2020-11-16364370355368747,600368
2020-11-13365369360363875,400363
2020-11-12377378366371541,700371
2020-11-11363378363378701,800378
2020-11-10373374364368609,800368
2020-11-09373373367372320,500372
2020-11-06383383369370622,600370
2020-11-053793833713791,022,800379
2020-11-043653803623791,233,900379
2020-11-023633683513571,597,100357
2020-10-303803823583621,008,300362
2020-10-29366381366379932,900379
2020-10-28376383368374641,400374
2020-10-27365380359378997,700378
2020-10-263663823663721,412,300372
2020-10-233593663493661,407,100366
2020-10-223723723553551,599,900355
2020-10-21375381373374835,000374
2020-10-20381384377379725,800379
2020-10-193803863713851,181,700385
2020-10-163823883743801,341,600380
2020-10-153913923783781,732,300378
2020-10-144034053923941,100,200394
2020-10-133914043894021,324,400402
2020-10-123913983883901,255,900390
2020-10-093873933823911,209,000391
2020-10-083983983883891,765,200389
2020-10-074214233923984,381,200398
2020-10-063974313974283,590,400428
2020-10-053974033883971,089,000397
2020-10-024064173883952,870,700395
2020-09-303994053913921,100,700392
2020-09-293793993793981,373,500398
2020-09-283893963763831,311,800383
2020-09-253903973833871,265,200387
2020-09-244124123903941,847,500394
2020-09-234174184064141,185,300414
2020-09-184054154034151,361,200415
2020-09-174154214014051,876,300405
2020-09-163994103944081,486,300408
2020-09-15391399387399996,700399
2020-09-144004003873921,190,800392
2020-09-113843973783941,831,100394
2020-09-103853893753771,530,300377
2020-09-093914003853852,295,000385
2020-09-083714003693993,239,800399
2020-09-073823823663701,617,400370
2020-09-043843873813841,459,600384
2020-09-034014023903921,256,200392
2020-09-024084083923931,879,300393
2020-09-014114124004071,213,300407
2020-08-314024133994121,080,900412
2020-08-284134203903982,126,600398
2020-08-274214264104121,201,300412
2020-08-264114274084241,251,700424
2020-08-25415417408411984,000411
2020-08-244184194084151,047,400415
2020-08-21418425414421933,800421
2020-08-204384394144181,653,500418
2020-08-194294374224361,642,800436
2020-08-184124324124282,317,500428
2020-08-174194214054131,384,800413
2020-08-144114234084161,978,100416
2020-08-134064544064197,405,400419
2020-08-124054053963981,346,200398
2020-08-114034063884061,392,700406
2020-08-073904003843951,393,700395
2020-08-064104103843902,918,500390
2020-08-053984103964101,502,000410
2020-08-043934073853971,382,700397
2020-08-033763973723941,655,300394
2020-07-313823933713741,677,800374
2020-07-303884023833931,558,500393
2020-07-293974083823881,912,600388
2020-07-284034123903991,897,500399
2020-07-274244244074091,549,200409
2020-07-224294324134291,739,800429
2020-07-214154304154301,464,400430
2020-07-204054234024212,346,600421
2020-07-174364384004023,502,500402
2020-07-1650050543343610,578,700436
2020-07-154374384284351,242,700435
2020-07-144324584264332,277,900433
2020-07-134294404114362,093,600436
2020-07-104314444274352,379,600435
2020-07-094684684274313,378,700431
2020-07-084734874634632,999,000463
2020-07-074624834534602,578,000460
2020-07-064554754464612,595,800461
2020-07-034544834544713,251,700471
2020-07-025305314414628,645,000462
2020-07-015595805415413,130,700541
2020-06-305915955465663,473,500566
2020-06-295886245685856,526,300585
2020-06-266006015675703,403,200570
2020-06-255846175666035,039,800603
2020-06-246146345755877,454,100587
2020-06-236546556296394,204,500639
2020-06-226606806466615,994,600661
2020-06-1962566159564510,590,300645
2020-06-186286596256339,210,600633
2020-06-1765975261062940,006,600629
2020-06-1668571665467924,083,400679
2020-06-1570070962269523,434,100695
2020-06-1258574556659258,382,800592
2020-06-116456456456456,313,300645
2020-06-105455455455451,444,600545
2020-06-09465465465465368,900465
2020-06-083743853623857,142,000385
2020-06-052893122853054,758,100305
2020-06-042912932802811,574,400281
2020-06-033033112872875,424,400287
2020-06-022933222873035,924,700303
2020-06-01298298288292873,600292
2020-05-292802962802931,812,900293
2020-05-282872892792801,254,300280
2020-05-272852902742891,309,100289
2020-05-262952962822851,767,100285
2020-05-252822972812932,049,900293
2020-05-222832862752761,564,600276
2020-05-212802942772812,468,400281
2020-05-20278278271274723,700274
2020-05-192762792702751,086,200275
2020-05-182592722522721,290,800272
2020-05-15257263252258960,500258
2020-05-142752762552571,847,900257
2020-05-132712822702801,159,200280
2020-05-122762832712741,139,400274
2020-05-112692792612731,960,300273
2020-05-082743082542657,223,600265
2020-05-072492712452671,802,500267
2020-05-012532532412451,278,900245
2020-04-302432552422531,608,500253
2020-04-282322462282411,536,400241
2020-04-27230234228229555,100229
2020-04-24229231226229413,400229
2020-04-23226234223230434,500230
2020-04-22220227217224514,500224
2020-04-21229235223224733,700224
2020-04-20228237227233518,300233
2020-04-17231234228230539,400230
2020-04-16228230223229647,800229
2020-04-15240241232233758,000233
2020-04-142262422252381,490,600238
2020-04-13219225217225749,500225
2020-04-10218222213221480,600221
2020-04-09222222215219755,000219
2020-04-08209221206219841,500219
2020-04-07215215204209966,300209
2020-04-06201210196205951,000205
2020-04-032192211982042,410,600204
2020-04-022262342172211,915,300221
2020-04-012362642302323,151,500232
2020-03-312283022262389,724,300238
2020-03-302292442192253,624,400225
2020-03-272072482072484,386,600248
2020-03-26205206198198875,900198
2020-03-252102132022091,057,800209
2020-03-242022091982021,035,100202
2020-03-23196201191199821,600199
2020-03-192022061931961,011,800196
2020-03-182062121981981,455,900198
2020-03-171732071732042,422,900204
2020-03-161801931761791,418,100179
2020-03-131761831671752,178,900175
2020-03-121962101901902,220,800190
2020-03-112052192002011,066,200201
2020-03-101832061792021,867,600202
2020-03-092112172002011,474,600201
2020-03-062322402242271,108,200227
2020-03-05240241230234730,300234
2020-03-042222412182361,247,200236
2020-03-032422432262281,549,000228
2020-03-022032332032291,486,700229
2020-02-282002162002052,362,200205
2020-02-272342352202231,739,600223
2020-02-262422452322361,544,900236
2020-02-25241253241249945,000249
2020-02-212572642542591,215,900259
2020-02-20269270256257948,400257
2020-02-19256268256264919,700264
2020-02-18261264255256694,300256
2020-02-17265267258265764,500265
2020-02-14268269263264791,300264
2020-02-13274275268270622,900270
2020-02-12276277270274557,100274
2020-02-10270277268275533,900275
2020-02-07277280273274711,500274
2020-02-06281282277279489,300279
2020-02-05280284275277624,300277
2020-02-04274282271277704,300277
2020-02-03263275262274764,700274
2020-01-31269276268273624,500273
2020-01-302732812672711,099,100271
2020-01-29287288275277933,900277
2020-01-282702862682861,048,900286
2020-01-27270275265273870,200273
2020-01-24282283272275755,200275
2020-01-23280284277282728,200282
2020-01-22285288282283712,900283
2020-01-212942982892891,292,900289
2020-01-202892942862931,151,900293
2020-01-172802892772871,214,800287
2020-01-16277281275278792,400278
2020-01-15273278271275863,000275
2020-01-142722762702701,029,300270
2020-01-102642742622721,695,100272
2020-01-092632672602611,552,100261
2020-01-082692692522582,353,800258
2020-01-072702722662671,355,800267
2020-01-062782792612662,839,100266

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