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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 200 | 208 | 200 | 203 | 32,300 | 203 |
| 2024-07-25 | 208 | 209 | 191 | 201 | 88,200 | 201 |
| 2024-07-24 | 206 | 210 | 204 | 208 | 60,200 | 208 |
| 2024-07-23 | 213 | 215 | 208 | 210 | 43,200 | 210 |
| 2024-07-22 | 213 | 215 | 209 | 211 | 94,400 | 211 |
| 2024-07-19 | 220 | 220 | 214 | 214 | 79,700 | 214 |
| 2024-07-18 | 222 | 224 | 220 | 222 | 20,600 | 222 |
| 2024-07-17 | 226 | 226 | 221 | 222 | 21,700 | 222 |
| 2024-07-16 | 223 | 226 | 222 | 225 | 21,600 | 225 |
| 2024-07-12 | 222 | 222 | 217 | 220 | 50,200 | 220 |
| 2024-07-11 | 224 | 225 | 221 | 224 | 12,900 | 224 |
| 2024-07-10 | 221 | 224 | 220 | 224 | 17,200 | 224 |
| 2024-07-09 | 225 | 226 | 221 | 221 | 26,900 | 221 |
| 2024-07-08 | 231 | 231 | 222 | 225 | 36,000 | 225 |
| 2024-07-05 | 231 | 231 | 228 | 230 | 18,700 | 230 |
| 2024-07-04 | 231 | 231 | 228 | 229 | 17,500 | 229 |
| 2024-07-03 | 230 | 234 | 228 | 231 | 26,200 | 231 |
| 2024-07-02 | 234 | 234 | 230 | 231 | 11,200 | 231 |
| 2024-07-01 | 224 | 236 | 224 | 231 | 59,100 | 231 |
| 2024-06-28 | 230 | 230 | 225 | 225 | 32,000 | 225 |
| 2024-06-27 | 226 | 241 | 226 | 231 | 184,000 | 231 |
| 2024-06-26 | 227 | 233 | 224 | 226 | 49,700 | 226 |
| 2024-06-25 | 225 | 228 | 223 | 223 | 26,600 | 223 |
| 2024-06-24 | 219 | 228 | 218 | 223 | 84,100 | 223 |
| 2024-06-21 | 214 | 217 | 211 | 215 | 35,900 | 215 |
| 2024-06-20 | 212 | 215 | 210 | 214 | 22,200 | 214 |
| 2024-06-19 | 211 | 213 | 210 | 210 | 35,000 | 210 |
| 2024-06-18 | 212 | 217 | 212 | 215 | 22,300 | 215 |
| 2024-06-17 | 216 | 218 | 212 | 212 | 32,300 | 212 |
| 2024-06-14 | 214 | 215 | 213 | 215 | 27,400 | 215 |
| 2024-06-13 | 217 | 217 | 210 | 214 | 35,200 | 214 |
| 2024-06-12 | 211 | 218 | 211 | 217 | 24,500 | 217 |
| 2024-06-11 | 213 | 214 | 211 | 212 | 27,100 | 212 |
| 2024-06-10 | 220 | 221 | 212 | 216 | 53,900 | 216 |
| 2024-06-07 | 219 | 222 | 218 | 220 | 12,500 | 220 |
| 2024-06-06 | 218 | 223 | 216 | 219 | 50,200 | 219 |
| 2024-06-05 | 222 | 222 | 210 | 218 | 76,500 | 218 |
| 2024-06-04 | 227 | 238 | 220 | 228 | 106,100 | 228 |
| 2024-06-03 | 220 | 230 | 215 | 229 | 81,400 | 229 |
| 2024-05-31 | 211 | 220 | 211 | 218 | 21,800 | 218 |
| 2024-05-30 | 207 | 217 | 207 | 210 | 50,900 | 210 |
| 2024-05-29 | 212 | 213 | 208 | 209 | 31,800 | 209 |
| 2024-05-28 | 214 | 214 | 207 | 213 | 31,600 | 213 |
| 2024-05-27 | 213 | 215 | 206 | 215 | 37,600 | 215 |
| 2024-05-24 | 213 | 217 | 211 | 211 | 22,700 | 211 |
| 2024-05-23 | 221 | 226 | 213 | 213 | 45,000 | 213 |
| 2024-05-22 | 224 | 224 | 216 | 216 | 24,000 | 216 |
| 2024-05-21 | 222 | 238 | 217 | 221 | 99,400 | 221 |
| 2024-05-20 | 216 | 219 | 215 | 215 | 20,900 | 215 |
| 2024-05-17 | 219 | 225 | 217 | 220 | 26,900 | 220 |
| 2024-05-16 | 231 | 231 | 219 | 220 | 47,400 | 220 |
| 2024-05-15 | 239 | 239 | 232 | 233 | 26,900 | 233 |
| 2024-05-14 | 231 | 240 | 231 | 233 | 49,700 | 233 |
| 2024-05-13 | 233 | 235 | 222 | 231 | 43,100 | 231 |
| 2024-05-10 | 223 | 239 | 221 | 228 | 119,800 | 228 |
| 2024-05-09 | 217 | 224 | 214 | 221 | 78,600 | 221 |
| 2024-05-08 | 209 | 251 | 209 | 213 | 717,600 | 213 |
| 2024-05-07 | 208 | 209 | 205 | 206 | 26,300 | 206 |
| 2024-05-02 | 208 | 212 | 205 | 211 | 22,200 | 211 |
| 2024-05-01 | 204 | 208 | 204 | 205 | 19,000 | 205 |
| 2024-04-30 | 204 | 211 | 204 | 207 | 15,500 | 207 |
| 2024-04-26 | 208 | 209 | 203 | 206 | 27,600 | 206 |
| 2024-04-25 | 213 | 213 | 208 | 210 | 11,500 | 210 |
| 2024-04-24 | 215 | 215 | 209 | 210 | 13,200 | 210 |
| 2024-04-23 | 207 | 213 | 207 | 211 | 19,500 | 211 |
| 2024-04-22 | 216 | 221 | 204 | 207 | 55,800 | 207 |
| 2024-04-19 | 214 | 222 | 209 | 215 | 75,000 | 215 |
| 2024-04-18 | 221 | 221 | 204 | 217 | 107,300 | 217 |
| 2024-04-17 | 235 | 235 | 222 | 222 | 49,300 | 222 |
| 2024-04-16 | 231 | 237 | 230 | 235 | 61,600 | 235 |
| 2024-04-15 | 255 | 255 | 235 | 244 | 77,100 | 244 |
| 2024-04-12 | 243 | 253 | 239 | 252 | 111,700 | 252 |
| 2024-04-11 | 239 | 240 | 233 | 240 | 72,600 | 240 |
| 2024-04-10 | 233 | 238 | 231 | 238 | 47,700 | 238 |
| 2024-04-09 | 230 | 234 | 226 | 233 | 38,500 | 233 |
| 2024-04-08 | 229 | 237 | 229 | 232 | 54,000 | 232 |
| 2024-04-05 | 230 | 230 | 220 | 229 | 56,300 | 229 |
| 2024-04-04 | 229 | 242 | 229 | 230 | 205,300 | 230 |
| 2024-04-03 | 233 | 234 | 222 | 224 | 77,700 | 224 |
| 2024-04-02 | 220 | 233 | 220 | 226 | 118,700 | 226 |
| 2024-04-01 | 224 | 225 | 217 | 218 | 30,400 | 218 |
| 2024-03-29 | 218 | 226 | 218 | 224 | 44,400 | 224 |
| 2024-03-28 | 215 | 226 | 215 | 219 | 90,200 | 219 |
| 2024-03-27 | 208 | 218 | 208 | 213 | 69,000 | 213 |
| 2024-03-26 | 211 | 215 | 206 | 206 | 30,000 | 206 |
| 2024-03-25 | 213 | 215 | 210 | 210 | 34,400 | 210 |
| 2024-03-22 | 213 | 224 | 212 | 215 | 187,800 | 215 |
| 2024-03-21 | 212 | 214 | 208 | 211 | 32,200 | 211 |
| 2024-03-19 | 210 | 213 | 206 | 210 | 47,100 | 210 |
| 2024-03-18 | 203 | 209 | 201 | 207 | 105,200 | 207 |
| 2024-03-15 | 205 | 207 | 202 | 206 | 10,500 | 206 |
| 2024-03-14 | 210 | 210 | 203 | 204 | 37,600 | 204 |
| 2024-03-13 | 205 | 211 | 204 | 210 | 58,700 | 210 |
| 2024-03-12 | 203 | 208 | 203 | 204 | 31,300 | 204 |
| 2024-03-11 | 198 | 209 | 198 | 205 | 61,600 | 205 |
| 2024-03-08 | 201 | 209 | 197 | 201 | 101,100 | 201 |
| 2024-03-07 | 206 | 206 | 202 | 204 | 14,900 | 204 |
| 2024-03-06 | 206 | 208 | 203 | 204 | 56,400 | 204 |
| 2024-03-05 | 208 | 208 | 203 | 206 | 36,800 | 206 |
| 2024-03-04 | 198 | 208 | 198 | 205 | 75,200 | 205 |
| 2024-03-01 | 201 | 201 | 195 | 196 | 29,400 | 196 |
| 2024-02-29 | 200 | 201 | 198 | 201 | 54,700 | 201 |
| 2024-02-28 | 195 | 200 | 195 | 199 | 58,500 | 199 |
| 2024-02-27 | 198 | 203 | 196 | 199 | 48,500 | 199 |
| 2024-02-26 | 203 | 203 | 194 | 196 | 119,700 | 196 |
| 2024-02-22 | 203 | 205 | 200 | 203 | 81,000 | 203 |
| 2024-02-21 | 211 | 211 | 203 | 205 | 71,800 | 205 |
| 2024-02-20 | 214 | 214 | 203 | 210 | 69,200 | 210 |
| 2024-02-19 | 204 | 209 | 202 | 206 | 71,000 | 206 |
| 2024-02-16 | 193 | 233 | 193 | 212 | 298,600 | 212 |
| 2024-02-15 | 196 | 199 | 190 | 193 | 94,700 | 193 |
| 2024-02-14 | 202 | 202 | 196 | 196 | 59,600 | 196 |
| 2024-02-13 | 205 | 208 | 198 | 200 | 147,300 | 200 |
| 2024-02-09 | 202 | 207 | 202 | 204 | 94,200 | 204 |
| 2024-02-08 | 205 | 207 | 200 | 206 | 49,300 | 206 |
| 2024-02-07 | 206 | 208 | 203 | 204 | 30,800 | 204 |
| 2024-02-06 | 207 | 211 | 204 | 208 | 32,400 | 208 |
| 2024-02-05 | 208 | 210 | 206 | 210 | 27,200 | 210 |
| 2024-02-02 | 204 | 211 | 204 | 209 | 69,900 | 209 |
| 2024-02-01 | 210 | 210 | 207 | 207 | 31,800 | 207 |
| 2024-01-31 | 210 | 212 | 208 | 210 | 46,400 | 210 |
| 2024-01-30 | 212 | 215 | 211 | 213 | 30,500 | 213 |
| 2024-01-29 | 220 | 220 | 211 | 214 | 82,800 | 214 |
| 2024-01-26 | 222 | 225 | 221 | 223 | 29,000 | 223 |
| 2024-01-25 | 225 | 226 | 223 | 226 | 22,600 | 226 |
| 2024-01-24 | 221 | 225 | 221 | 224 | 34,400 | 224 |
| 2024-01-23 | 222 | 224 | 220 | 222 | 34,700 | 222 |
| 2024-01-22 | 221 | 223 | 217 | 221 | 61,200 | 221 |
| 2024-01-19 | 223 | 225 | 219 | 222 | 27,600 | 222 |
| 2024-01-18 | 227 | 227 | 219 | 224 | 76,500 | 224 |
| 2024-01-17 | 222 | 230 | 221 | 221 | 62,600 | 221 |
| 2024-01-16 | 218 | 225 | 218 | 221 | 60,000 | 221 |
| 2024-01-15 | 216 | 219 | 215 | 217 | 48,400 | 217 |
| 2024-01-12 | 214 | 221 | 213 | 218 | 45,000 | 218 |
| 2024-01-11 | 219 | 219 | 212 | 215 | 77,500 | 215 |
| 2024-01-10 | 220 | 224 | 217 | 221 | 52,200 | 221 |
| 2024-01-09 | 227 | 230 | 220 | 221 | 85,900 | 221 |
| 2024-01-05 | 223 | 233 | 223 | 229 | 131,900 | 229 |
| 2024-01-04 | 225 | 235 | 218 | 223 | 390,400 | 223 |
分割・併合履歴 ： なし
