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
2024-05-2122223821722199,400221
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