4875 メディシノバ 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
2024-12-033373533303301,289,200330
2024-12-02308328308313268,100313
2024-11-29302302290294183,800294
2024-11-2830230529529899,900298
2024-11-27317318298298195,400298
2024-11-26312322310321142,300321
2024-11-25320324311318158,300318
2024-11-22302317296312220,700312
2024-11-21294305293295122,500295
2024-11-20296308286291296,600291
2024-11-1928028527528494,300284
2024-11-18288291279281149,800281
2024-11-15300327290290593,800290
2024-11-14295312290290386,400290
2024-11-13328328292301556,200301
2024-11-122533182433181,030,500318
2024-11-1123724123523833,600238
2024-11-08240243236238104,800238
2024-11-07245247235242103,500242
2024-11-0624524923224490,900244
2024-11-0525025624624845,600248
2024-11-0125925925225233,100252
2024-10-3125926425425541,500255
2024-10-30258296258262326,300262
2024-10-2924625424525467,000254
2024-10-2826026024324390,700243
2024-10-2526827225125373,400253
2024-10-2426727226027069,700270
2024-10-2327827826726931,600269
2024-10-2226727826627830,800278
2024-10-2127127226126864,000268
2024-10-1826727026427045,900270
2024-10-1727527526826831,400268
2024-10-1626727426727334,600273
2024-10-1526227126227062,700270
2024-10-11280284263265219,500265
2024-10-1029129728128898,200288
2024-10-0929929928928948,200289
2024-10-08307315290293138,600293
2024-10-07303310302307112,500307
2024-10-0429830629730280,300302
2024-10-0330130529729753,600297
2024-10-02298310290302115,900302
2024-10-01320326300302295,300302
2024-09-30275318275310386,200310
2024-09-27288296276283250,300283
2024-09-26300305289296197,300296
2024-09-25310310287297307,600297
2024-09-24275317272290874,500290
2024-09-202462882412671,015,700267
2024-09-19231242230231134,000231
2024-09-1823724323223585,800235
2024-09-17254257229243350,600243
2024-09-13272273255261230,600261
2024-09-12285286269273203,800273
2024-09-11285296272285357,900285
2024-09-10280305268286565,500286
2024-09-09319319280284629,200284
2024-09-062833222702971,524,000297
2024-09-053003442642681,437,400268
2024-09-042413232412922,542,100292
2024-09-032202862202431,881,900243
2024-09-02225231213213420,700213
2024-08-302102452082392,124,400239
2024-08-29202202190195180,000195
2024-08-28219222200201728,900201
2024-08-272002381932382,284,900238
2024-08-2618118918018876,700188
2024-08-2317918317718058,200180
2024-08-2218018017417930,400179
2024-08-2118218217617841,200178
2024-08-2017218017217949,200179
2024-08-1917317616917259,000172
2024-08-1617217717117340,200173
2024-08-1517117516917050,200170
2024-08-1416617216516878,400168
2024-08-1316917316616768,000167
2024-08-0917117516716933,500169
2024-08-0816818316617149,600171
2024-08-07175180160173110,000173
2024-08-0617918317118077,300180
2024-08-05190190155160210,600160
2024-08-0219519919219364,900193
2024-08-0120420419720038,700200
2024-07-3119820519720229,600202
2024-07-3020120520020023,100200
2024-07-2920520519720148,400201
2024-07-2620020820020332,300203
2024-07-2520820919120188,200201
2024-07-2420621020420860,200208
2024-07-2321321520821043,200210
2024-07-2221321520921194,400211
2024-07-1922022021421479,700214
2024-07-1822222422022220,600222
2024-07-1722622622122221,700222
2024-07-1622322622222521,600225
2024-07-1222222221722050,200220
2024-07-1122422522122412,900224
2024-07-1022122422022417,200224
2024-07-0922522622122126,900221
2024-07-0823123122222536,000225
2024-07-0523123122823018,700230
2024-07-0423123122822917,500229
2024-07-0323023422823126,200231
2024-07-0223423423023111,200231
2024-07-0122423622423159,100231
2024-06-2823023022522532,000225
2024-06-27226241226231184,000231
2024-06-2622723322422649,700226
2024-06-2522522822322326,600223
2024-06-2421922821822384,100223
2024-06-2121421721121535,900215
2024-06-2021221521021422,200214
2024-06-1921121321021035,000210
2024-06-1821221721221522,300215
2024-06-1721621821221232,300212
2024-06-1421421521321527,400215
2024-06-1321721721021435,200214
2024-06-1221121821121724,500217
2024-06-1121321421121227,100212
2024-06-1022022121221653,900216
2024-06-0721922221822012,500220
2024-06-0621822321621950,200219
2024-06-0522222221021876,500218
2024-06-04227238220228106,100228
2024-06-0322023021522981,400229
2024-05-3121122021121821,800218
2024-05-3020721720721050,900210
2024-05-2921221320820931,800209
2024-05-2821421420721331,600213
2024-05-2721321520621537,600215
2024-05-2421321721121122,700211
2024-05-2322122621321345,000213
2024-05-2222422421621624,000216
2024-05-2122223821722199,400221
2024-05-2021621921521520,900215
2024-05-1721922521722026,900220
2024-05-1623123121922047,400220
2024-05-1523923923223326,900233
2024-05-1423124023123349,700233
2024-05-1323323522223143,100231
2024-05-10223239221228119,800228
2024-05-0921722421422178,600221
2024-05-08209251209213717,600213
2024-05-0720820920520626,300206
2024-05-0220821220521122,200211
2024-05-0120420820420519,000205
2024-04-3020421120420715,500207
2024-04-2620820920320627,600206
2024-04-2521321320821011,500210
2024-04-2421521520921013,200210
2024-04-2320721320721119,500211
2024-04-2221622120420755,800207
2024-04-1921422220921575,000215
2024-04-18221221204217107,300217
2024-04-1723523522222249,300222
2024-04-1623123723023561,600235
2024-04-1525525523524477,100244
2024-04-12243253239252111,700252
2024-04-1123924023324072,600240
2024-04-1023323823123847,700238
2024-04-0923023422623338,500233
2024-04-0822923722923254,000232
2024-04-0523023022022956,300229
2024-04-04229242229230205,300230
2024-04-0323323422222477,700224
2024-04-02220233220226118,700226
2024-04-0122422521721830,400218
2024-03-2921822621822444,400224
2024-03-2821522621521990,200219
2024-03-2720821820821369,000213
2024-03-2621121520620630,000206
2024-03-2521321521021034,400210
2024-03-22213224212215187,800215
2024-03-2121221420821132,200211
2024-03-1921021320621047,100210
2024-03-18203209201207105,200207
2024-03-1520520720220610,500206
2024-03-1421021020320437,600204
2024-03-1320521120421058,700210
2024-03-1220320820320431,300204
2024-03-1119820919820561,600205
2024-03-08201209197201101,100201
2024-03-0720620620220414,900204
2024-03-0620620820320456,400204
2024-03-0520820820320636,800206
2024-03-0419820819820575,200205
2024-03-0120120119519629,400196
2024-02-2920020119820154,700201
2024-02-2819520019519958,500199
2024-02-2719820319619948,500199
2024-02-26203203194196119,700196
2024-02-2220320520020381,000203
2024-02-2121121120320571,800205
2024-02-2021421420321069,200210
2024-02-1920420920220671,000206
2024-02-16193233193212298,600212
2024-02-1519619919019394,700193
2024-02-1420220219619659,600196
2024-02-13205208198200147,300200
2024-02-0920220720220494,200204
2024-02-0820520720020649,300206
2024-02-0720620820320430,800204
2024-02-0620721120420832,400208
2024-02-0520821020621027,200210
2024-02-0220421120420969,900209
2024-02-0121021020720731,800207
2024-01-3121021220821046,400210
2024-01-3021221521121330,500213
2024-01-2922022021121482,800214
2024-01-2622222522122329,000223
2024-01-2522522622322622,600226
2024-01-2422122522122434,400224
2024-01-2322222422022234,700222
2024-01-2222122321722161,200221
2024-01-1922322521922227,600222
2024-01-1822722721922476,500224
2024-01-1722223022122162,600221
2024-01-1621822521822160,000221
2024-01-1521621921521748,400217
2024-01-1221422121321845,000218
2024-01-1121921921221577,500215
2024-01-1022022421722152,200221
2024-01-0922723022022185,900221
2024-01-05223233223229131,900229
2024-01-04225235218223390,400223

分割・併合履歴 : なし