4875 メディシノバ 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 206 | 209 | 196 | 205 | 137,000 | 205 |
| 2025-04-02 | 221 | 222 | 204 | 211 | 104,200 | 211 |
| 2025-04-01 | 220 | 225 | 216 | 225 | 41,700 | 225 |
| 2025-03-31 | 225 | 227 | 218 | 220 | 57,800 | 220 |
| 2025-03-28 | 229 | 230 | 225 | 226 | 34,000 | 226 |
| 2025-03-27 | 225 | 252 | 225 | 232 | 144,800 | 232 |
| 2025-03-26 | 223 | 228 | 218 | 228 | 67,500 | 228 |
| 2025-03-25 | 225 | 226 | 217 | 224 | 92,100 | 224 |
| 2025-03-24 | 235 | 235 | 223 | 225 | 90,600 | 225 |
| 2025-03-21 | 222 | 233 | 221 | 233 | 77,200 | 233 |
| 2025-03-19 | 225 | 229 | 222 | 225 | 88,800 | 225 |
| 2025-03-18 | 227 | 229 | 224 | 226 | 42,800 | 226 |
| 2025-03-17 | 231 | 231 | 223 | 230 | 67,900 | 230 |
| 2025-03-14 | 219 | 240 | 219 | 231 | 107,700 | 231 |
| 2025-03-13 | 223 | 223 | 217 | 220 | 60,400 | 220 |
| 2025-03-12 | 220 | 225 | 220 | 222 | 45,500 | 222 |
| 2025-03-11 | 226 | 226 | 217 | 224 | 102,500 | 224 |
| 2025-03-10 | 231 | 235 | 227 | 231 | 53,600 | 231 |
| 2025-03-07 | 237 | 237 | 228 | 231 | 67,800 | 231 |
| 2025-03-06 | 242 | 243 | 238 | 238 | 104,300 | 238 |
| 2025-03-05 | 237 | 249 | 234 | 247 | 73,100 | 247 |
| 2025-03-04 | 243 | 243 | 234 | 239 | 69,300 | 239 |
| 2025-03-03 | 247 | 247 | 237 | 247 | 85,100 | 247 |
| 2025-02-28 | 245 | 253 | 243 | 244 | 86,600 | 244 |
| 2025-02-27 | 251 | 255 | 247 | 255 | 48,300 | 255 |
| 2025-02-26 | 252 | 256 | 251 | 253 | 47,100 | 253 |
| 2025-02-25 | 266 | 271 | 254 | 255 | 103,200 | 255 |
| 2025-02-21 | 263 | 266 | 251 | 266 | 204,300 | 266 |
| 2025-02-20 | 299 | 299 | 249 | 251 | 852,700 | 251 |
| 2025-02-19 | 296 | 304 | 295 | 303 | 47,200 | 303 |
| 2025-02-18 | 301 | 301 | 294 | 296 | 31,300 | 296 |
| 2025-02-17 | 303 | 307 | 295 | 301 | 58,100 | 301 |
| 2025-02-14 | 292 | 303 | 287 | 303 | 109,700 | 303 |
| 2025-02-13 | 288 | 291 | 282 | 285 | 61,100 | 285 |
| 2025-02-12 | 286 | 290 | 271 | 288 | 113,500 | 288 |
| 2025-02-10 | 288 | 288 | 276 | 286 | 76,800 | 286 |
| 2025-02-07 | 293 | 293 | 285 | 292 | 74,900 | 292 |
| 2025-02-06 | 291 | 295 | 288 | 292 | 32,700 | 292 |
| 2025-02-05 | 294 | 296 | 290 | 292 | 28,500 | 292 |
| 2025-02-04 | 293 | 294 | 290 | 294 | 28,900 | 294 |
| 2025-02-03 | 300 | 310 | 290 | 293 | 105,900 | 293 |
| 2025-01-31 | 310 | 314 | 297 | 305 | 77,500 | 305 |
| 2025-01-30 | 311 | 322 | 309 | 310 | 78,100 | 310 |
| 2025-01-29 | 306 | 321 | 302 | 313 | 103,600 | 313 |
| 2025-01-28 | 295 | 310 | 292 | 306 | 81,500 | 306 |
| 2025-01-27 | 296 | 297 | 282 | 294 | 43,300 | 294 |
| 2025-01-24 | 305 | 305 | 294 | 296 | 57,600 | 296 |
| 2025-01-23 | 283 | 302 | 283 | 297 | 185,800 | 297 |
| 2025-01-22 | 282 | 289 | 279 | 279 | 78,300 | 279 |
| 2025-01-21 | 290 | 292 | 281 | 282 | 59,700 | 282 |
| 2025-01-20 | 286 | 292 | 282 | 288 | 81,800 | 288 |
| 2025-01-17 | 296 | 296 | 285 | 289 | 85,900 | 289 |
| 2025-01-16 | 296 | 301 | 294 | 295 | 74,700 | 295 |
| 2025-01-15 | 304 | 304 | 292 | 296 | 107,600 | 296 |
| 2025-01-14 | 312 | 315 | 304 | 310 | 74,200 | 310 |
| 2025-01-10 | 312 | 327 | 310 | 320 | 79,000 | 320 |
| 2025-01-09 | 318 | 322 | 310 | 314 | 86,300 | 314 |
| 2025-01-08 | 330 | 333 | 313 | 314 | 188,400 | 314 |
| 2025-01-07 | 340 | 347 | 333 | 336 | 167,700 | 336 |
| 2025-01-06 | 330 | 348 | 330 | 344 | 221,600 | 344 |
分割・併合履歴 ： なし