4571 NANO MRNA(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	190	191	186	190	246,200	190
2023-12-28	187	192	182	190	336,000	190
2023-12-27	181	188	180	183	729,600	183
2023-12-26	183	187	179	181	654,800	181
2023-12-25	186	190	184	184	602,000	184
2023-12-22	188	192	186	186	254,800	186
2023-12-21	190	190	186	186	336,900	186
2023-12-20	195	197	191	191	463,000	191
2023-12-19	193	196	190	196	448,900	196
2023-12-18	192	194	188	190	645,400	190
2023-12-15	193	198	190	195	508,100	195
2023-12-14	198	201	192	194	362,500	194
2023-12-13	196	201	193	197	351,800	197
2023-12-12	200	205	195	196	522,300	196
2023-12-11	195	204	195	203	448,400	203
2023-12-08	199	201	194	195	532,400	195
2023-12-07	203	208	198	199	623,300	199
2023-12-06	212	215	205	207	706,500	207
2023-12-05	216	223	212	214	433,000	214
2023-12-04	215	221	212	217	439,300	217
2023-12-01	229	230	217	218	1,036,400	218
2023-11-30	231	235	224	229	604,300	229
2023-11-29	233	242	230	232	822,100	232
2023-11-28	237	245	233	234	1,104,600	234
2023-11-27	253	255	235	235	2,312,900	235
2023-11-24	241	259	237	259	2,487,900	259
2023-11-22	234	247	231	240	2,421,300	240
2023-11-21	228	240	224	235	2,077,400	235
2023-11-20	208	229	208	228	2,068,200	228
2023-11-17	211	222	204	213	2,033,400	213
2023-11-16	209	220	208	212	1,444,300	212
2023-11-15	216	218	203	214	3,242,300	214
2023-11-14	191	223	187	215	8,215,200	215
2023-11-13	182	192	182	189	309,800	189
2023-11-10	185	185	179	182	237,300	182
2023-11-09	189	189	185	185	201,000	185
2023-11-08	189	195	189	190	503,100	190
2023-11-07	186	190	182	188	223,800	188
2023-11-06	184	189	184	186	325,300	186
2023-11-02	177	184	177	184	319,300	184
2023-11-01	178	180	176	176	156,000	176
2023-10-31	177	179	173	178	272,700	178
2023-10-30	173	177	173	176	156,100	176
2023-10-27	175	178	173	176	157,900	176
2023-10-26	171	177	171	173	334,800	173
2023-10-25	176	181	175	176	269,600	176
2023-10-24	167	176	163	176	578,300	176
2023-10-23	170	173	166	166	469,600	166
2023-10-20	175	175	168	171	390,000	171
2023-10-19	172	177	172	175	278,200	175
2023-10-18	174	175	170	175	223,900	175
2023-10-17	172	176	171	173	278,400	173
2023-10-16	175	175	171	173	404,800	173
2023-10-13	183	184	175	176	493,200	176
2023-10-12	189	189	181	184	447,000	184
2023-10-11	195	195	188	188	265,200	188
2023-10-10	192	197	192	194	281,800	194
2023-10-06	186	192	183	192	412,200	192
2023-10-05	183	195	183	187	1,161,600	187
2023-10-04	201	204	194	195	1,075,400	195
2023-10-03	215	215	203	204	1,089,700	204
2023-10-02	213	222	209	209	1,643,700	209
2023-09-29	210	213	206	209	662,100	209
2023-09-28	208	215	208	213	535,100	213
2023-09-27	210	214	207	210	982,600	210
2023-09-26	205	211	200	204	1,424,700	204
2023-09-25	217	221	206	207	1,788,900	207
2023-09-22	203	230	195	217	3,848,100	217
2023-09-21	211	213	197	199	4,965,800	199
2023-09-20	233	234	232	234	1,530,100	234
2023-09-19	186	188	183	184	233,200	184
2023-09-15	192	192	187	187	161,400	187
2023-09-14	186	191	186	191	266,200	191
2023-09-13	186	188	185	187	106,100	187
2023-09-12	185	187	185	187	112,800	187
2023-09-11	186	188	184	184	124,800	184
2023-09-08	185	188	185	187	133,300	187
2023-09-07	190	190	186	188	146,700	188
2023-09-06	191	192	190	190	109,200	190
2023-09-05	187	192	187	192	150,600	192
2023-09-04	187	190	187	189	132,300	189
2023-09-01	187	191	187	189	140,000	189
2023-08-31	192	193	188	189	190,600	189
2023-08-30	193	195	192	194	109,700	194
2023-08-29	189	196	189	194	229,300	194
2023-08-28	191	192	189	190	92,100	190
2023-08-25	188	191	186	190	159,900	190
2023-08-24	189	192	187	191	206,900	191
2023-08-23	185	189	185	189	118,100	189
2023-08-22	180	186	180	186	172,000	186
2023-08-21	179	185	179	182	182,900	182
2023-08-18	174	180	173	180	261,000	180
2023-08-17	174	178	172	176	458,600	176
2023-08-16	183	183	176	178	430,600	178
2023-08-15	187	187	181	183	259,100	183
2023-08-14	186	186	183	185	216,800	185
2023-08-10	186	188	183	188	174,100	188
2023-08-09	187	188	184	188	180,000	188
2023-08-08	188	189	186	188	116,200	188
2023-08-07	182	190	182	190	178,400	190
2023-08-04	187	187	183	183	371,700	183
2023-08-03	191	195	188	188	311,800	188
2023-08-02	195	196	192	192	221,700	192
2023-08-01	194	198	194	197	265,100	197
2023-07-31	192	195	191	194	239,000	194
2023-07-28	191	194	191	191	242,300	191
2023-07-27	194	196	191	193	179,900	193
2023-07-26	195	196	193	195	156,200	195
2023-07-25	199	199	194	194	135,900	194
2023-07-24	197	199	195	198	149,900	198
2023-07-21	198	199	194	198	139,100	198
2023-07-20	194	199	193	196	202,500	196
2023-07-19	192	196	192	196	146,200	196
2023-07-18	196	196	192	193	173,100	193
2023-07-14	191	197	191	196	212,200	196
2023-07-13	187	193	187	193	282,300	193
2023-07-12	190	191	188	189	244,200	189
2023-07-11	194	195	189	190	479,700	190
2023-07-10	193	197	193	195	278,200	195
2023-07-07	195	197	192	195	243,200	195
2023-07-06	197	199	193	195	556,000	195
2023-07-05	202	203	199	199	385,400	199
2023-07-04	205	205	202	202	247,200	202
2023-07-03	205	210	204	206	384,600	206
2023-06-30	203	207	200	206	305,700	206
2023-06-29	206	209	203	204	378,200	204
2023-06-28	209	209	205	206	359,200	206
2023-06-27	213	213	207	208	668,000	208
2023-06-26	215	218	212	215	243,100	215
2023-06-23	220	220	214	216	378,600	216
2023-06-22	225	226	217	219	488,600	219
2023-06-21	223	226	221	226	279,500	226
2023-06-20	224	226	220	224	279,600	224
2023-06-19	221	228	219	224	362,300	224
2023-06-16	217	223	217	221	356,200	221
2023-06-15	222	222	216	218	534,100	218
2023-06-14	225	226	221	222	360,100	222
2023-06-13	227	229	222	223	393,100	223
2023-06-12	225	228	224	227	300,400	227
2023-06-09	231	234	226	227	485,100	227
2023-06-08	238	239	230	233	471,600	233
2023-06-07	238	240	233	237	304,200	237
2023-06-06	234	238	233	237	207,700	237
2023-06-05	234	237	230	236	333,000	236
2023-06-02	227	233	227	230	264,600	230
2023-06-01	238	238	229	229	472,200	229
2023-05-31	230	243	230	238	813,600	238
2023-05-30	225	240	221	236	1,218,100	236
2023-05-29	222	230	217	223	1,513,800	223
2023-05-26	216	216	208	208	583,700	208
2023-05-25	228	228	214	216	953,700	216
2023-05-24	233	238	230	233	564,000	233
2023-05-23	227	235	227	233	672,900	233
2023-05-22	221	228	221	228	338,100	228
2023-05-19	223	225	220	221	331,200	221
2023-05-18	228	230	222	222	372,400	222
2023-05-17	226	234	220	229	1,096,400	229
2023-05-16	220	224	215	220	315,300	220
2023-05-15	215	222	210	220	338,100	220
2023-05-12	218	218	212	212	351,800	212
2023-05-11	220	221	216	219	248,800	219
2023-05-10	219	221	217	221	176,300	221
2023-05-09	219	225	218	222	378,800	222
2023-05-08	212	219	212	217	286,300	217
2023-05-02	212	213	210	212	219,300	212
2023-05-01	212	215	212	214	157,200	214
2023-04-28	217	217	209	210	248,200	210
2023-04-27	214	217	212	214	191,600	214
2023-04-26	217	218	212	216	348,000	216
2023-04-25	219	220	216	220	324,600	220
2023-04-24	222	224	219	219	202,800	219
2023-04-21	227	227	220	222	353,000	222
2023-04-20	230	232	226	226	279,500	226
2023-04-19	230	234	228	232	251,000	232
2023-04-18	228	233	228	232	288,000	232
2023-04-17	233	237	228	228	321,400	228
2023-04-14	228	233	228	233	311,300	233
2023-04-13	229	229	224	228	256,300	228
2023-04-12	223	232	222	231	558,400	231
2023-04-11	222	226	222	225	272,600	225
2023-04-10	222	226	220	221	314,800	221
2023-04-07	226	226	219	222	407,400	222
2023-04-06	229	230	225	226	398,800	226
2023-04-05	235	237	228	231	529,600	231
2023-04-04	239	241	234	237	536,700	237
2023-04-03	239	247	238	241	792,100	241
2023-03-31	240	244	236	240	660,400	240
2023-03-30	224	238	222	238	1,582,600	238
2023-03-29	233	233	221	225	1,765,600	225
2023-03-28	269	274	227	229	8,021,200	229
2023-03-27	240	250	236	249	881,400	249
2023-03-24	235	239	232	236	438,800	236
2023-03-23	227	232	226	232	493,700	232
2023-03-22	232	234	228	229	362,900	229
2023-03-20	231	231	224	227	397,600	227
2023-03-17	226	237	226	232	435,000	232
2023-03-16	222	226	216	224	697,500	224
2023-03-15	230	235	228	228	346,500	228
2023-03-14	236	236	226	228	810,700	228
2023-03-13	239	241	234	236	715,600	236
2023-03-10	245	250	240	243	978,200	243
2023-03-09	247	247	241	242	692,500	242
2023-03-08	248	254	246	248	715,400	248
2023-03-07	240	254	238	251	1,118,400	251
2023-03-06	238	244	237	244	672,600	244
2023-03-03	233	245	232	238	959,200	238
2023-03-02	235	243	230	236	1,066,800	236
2023-03-01	253	257	238	239	3,040,900	239
2023-02-28	246	280	241	266	7,155,600	266
2023-02-27	242	248	235	240	1,344,100	240
2023-02-24	252	255	241	244	1,704,400	244
2023-02-22	268	268	259	259	1,337,300	259
2023-02-21	266	282	266	273	2,886,700	273
2023-02-20	256	268	247	265	2,982,100	265
2023-02-17	262	291	255	267	10,928,200	267
2023-02-16	248	260	237	246	3,963,300	246
2023-02-15	226	245	225	244	2,992,600	244
2023-02-14	220	229	213	221	2,059,500	221
2023-02-13	211	234	207	221	1,763,000	221
2023-02-10	220	220	211	212	740,200	212
2023-02-09	211	226	208	220	1,630,100	220
2023-02-08	206	214	205	210	616,100	210
2023-02-07	200	211	200	208	637,300	208
2023-02-06	212	216	201	201	1,303,500	201
2023-02-03	204	210	200	206	1,399,300	206
2023-02-02	208	212	203	207	1,010,200	207
2023-02-01	226	236	207	211	2,591,200	211
2023-01-31	224	225	209	221	2,888,100	221
2023-01-30	232	258	221	224	14,864,400	224
2023-01-27	232	232	232	232	1,236,300	232
2023-01-26	187	187	182	182	210,800	182
2023-01-25	185	188	181	186	602,600	186
2023-01-24	178	197	176	184	1,849,500	184
2023-01-23	171	177	170	175	203,200	175
2023-01-20	167	171	167	171	219,000	171
2023-01-19	166	170	166	169	96,800	169
2023-01-18	166	169	165	167	89,400	167
2023-01-17	165	167	165	165	91,500	165
2023-01-16	167	168	165	165	136,800	165
2023-01-13	169	170	168	169	146,200	169
2023-01-12	170	172	170	171	83,400	171
2023-01-11	168	172	168	170	122,300	170
2023-01-10	167	169	167	168	145,500	168
2023-01-06	168	170	167	168	105,400	168
2023-01-05	168	172	167	168	136,200	168
2023-01-04	171	171	168	168	171,500	168

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

2024年04月
日	月	火	水	木	金	土
« 03月29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