4875 メディシノバ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 300 | 300 | 294 | 299 | 34,800 | 299 |
| 2022-05-24 | 310 | 310 | 300 | 302 | 68,800 | 302 |
| 2022-05-23 | 306 | 315 | 306 | 310 | 42,800 | 310 |
| 2022-05-20 | 306 | 311 | 305 | 309 | 33,100 | 309 |
| 2022-05-19 | 307 | 310 | 303 | 305 | 61,500 | 305 |
| 2022-05-18 | 315 | 320 | 312 | 314 | 42,700 | 314 |
| 2022-05-17 | 306 | 318 | 306 | 315 | 27,600 | 315 |
| 2022-05-16 | 310 | 321 | 300 | 310 | 26,200 | 310 |
| 2022-05-13 | 303 | 315 | 300 | 310 | 40,300 | 310 |
| 2022-05-12 | 310 | 315 | 302 | 310 | 88,400 | 310 |
| 2022-05-11 | 321 | 332 | 321 | 325 | 34,300 | 325 |
| 2022-05-10 | 325 | 333 | 324 | 328 | 26,100 | 328 |
| 2022-05-09 | 334 | 336 | 328 | 328 | 27,400 | 328 |
| 2022-05-06 | 346 | 347 | 320 | 334 | 102,600 | 334 |
| 2022-05-02 | 350 | 354 | 331 | 345 | 32,900 | 345 |
| 2022-04-28 | 335 | 350 | 335 | 349 | 45,900 | 349 |
| 2022-04-27 | 356 | 356 | 342 | 343 | 94,800 | 343 |
| 2022-04-26 | 381 | 381 | 370 | 372 | 26,100 | 372 |
| 2022-04-25 | 372 | 395 | 372 | 377 | 56,300 | 377 |
| 2022-04-22 | 384 | 386 | 362 | 385 | 105,600 | 385 |
| 2022-04-21 | 402 | 405 | 392 | 400 | 40,800 | 400 |
| 2022-04-20 | 395 | 406 | 379 | 399 | 74,400 | 399 |
| 2022-04-19 | 400 | 406 | 397 | 401 | 59,100 | 401 |
| 2022-04-18 | 394 | 399 | 389 | 396 | 98,400 | 396 |
| 2022-04-15 | 390 | 390 | 381 | 389 | 40,300 | 389 |
| 2022-04-14 | 384 | 389 | 380 | 389 | 61,300 | 389 |
| 2022-04-13 | 374 | 383 | 358 | 383 | 59,100 | 383 |
| 2022-04-12 | 376 | 384 | 367 | 372 | 47,800 | 372 |
| 2022-04-11 | 383 | 385 | 376 | 385 | 150,300 | 385 |
| 2022-04-08 | 365 | 376 | 364 | 375 | 159,100 | 375 |
| 2022-04-07 | 348 | 354 | 340 | 352 | 111,500 | 352 |
| 2022-04-06 | 342 | 347 | 339 | 344 | 56,600 | 344 |
| 2022-04-05 | 330 | 343 | 326 | 343 | 63,300 | 343 |
| 2022-04-04 | 318 | 332 | 318 | 326 | 39,500 | 326 |
| 2022-04-01 | 330 | 332 | 317 | 317 | 47,800 | 317 |
| 2022-03-31 | 327 | 329 | 322 | 328 | 14,800 | 328 |
| 2022-03-30 | 316 | 326 | 316 | 323 | 22,500 | 323 |
| 2022-03-29 | 320 | 320 | 307 | 313 | 49,300 | 313 |
| 2022-03-28 | 329 | 329 | 317 | 322 | 66,100 | 322 |
| 2022-03-25 | 329 | 337 | 319 | 327 | 159,100 | 327 |
| 2022-03-24 | 312 | 323 | 307 | 321 | 57,900 | 321 |
| 2022-03-23 | 318 | 318 | 310 | 312 | 70,500 | 312 |
| 2022-03-22 | 297 | 315 | 296 | 307 | 144,500 | 307 |
| 2022-03-18 | 283 | 294 | 283 | 290 | 64,700 | 290 |
| 2022-03-17 | 275 | 284 | 275 | 280 | 54,800 | 280 |
| 2022-03-16 | 277 | 278 | 268 | 277 | 49,400 | 277 |
| 2022-03-15 | 271 | 275 | 268 | 272 | 28,400 | 272 |
| 2022-03-14 | 269 | 271 | 266 | 267 | 27,100 | 267 |
| 2022-03-11 | 270 | 270 | 261 | 265 | 36,700 | 265 |
| 2022-03-10 | 277 | 277 | 265 | 270 | 52,900 | 270 |
| 2022-03-09 | 260 | 262 | 252 | 257 | 95,200 | 257 |
| 2022-03-08 | 265 | 272 | 259 | 262 | 43,800 | 262 |
| 2022-03-07 | 276 | 277 | 269 | 272 | 51,200 | 272 |
| 2022-03-04 | 275 | 286 | 274 | 276 | 85,400 | 276 |
| 2022-03-03 | 280 | 281 | 272 | 275 | 32,300 | 275 |
| 2022-03-02 | 282 | 282 | 271 | 276 | 27,600 | 276 |
| 2022-03-01 | 270 | 285 | 268 | 279 | 68,900 | 279 |
| 2022-02-28 | 272 | 277 | 266 | 269 | 87,200 | 269 |
| 2022-02-25 | 260 | 288 | 260 | 272 | 109,800 | 272 |
| 2022-02-24 | 272 | 275 | 260 | 261 | 85,100 | 261 |
| 2022-02-22 | 284 | 285 | 275 | 277 | 19,900 | 277 |
| 2022-02-21 | 280 | 295 | 277 | 284 | 57,400 | 284 |
| 2022-02-18 | 280 | 284 | 280 | 280 | 37,900 | 280 |
| 2022-02-17 | 285 | 295 | 281 | 281 | 39,600 | 281 |
| 2022-02-16 | 284 | 287 | 281 | 287 | 20,600 | 287 |
| 2022-02-15 | 282 | 288 | 278 | 278 | 43,300 | 278 |
| 2022-02-14 | 274 | 284 | 274 | 277 | 56,900 | 277 |
| 2022-02-10 | 287 | 288 | 280 | 285 | 22,500 | 285 |
| 2022-02-09 | 274 | 282 | 271 | 282 | 54,000 | 282 |
| 2022-02-08 | 283 | 288 | 275 | 277 | 36,900 | 277 |
| 2022-02-07 | 288 | 297 | 284 | 285 | 48,200 | 285 |
| 2022-02-04 | 283 | 286 | 274 | 280 | 43,600 | 280 |
| 2022-02-03 | 297 | 297 | 280 | 285 | 83,200 | 285 |
| 2022-02-02 | 300 | 305 | 293 | 301 | 119,900 | 301 |
| 2022-02-01 | 280 | 289 | 280 | 289 | 113,800 | 289 |
| 2022-01-31 | 260 | 270 | 258 | 270 | 101,400 | 270 |
| 2022-01-28 | 258 | 264 | 254 | 264 | 77,700 | 264 |
| 2022-01-27 | 275 | 294 | 255 | 258 | 275,400 | 258 |
| 2022-01-26 | 261 | 310 | 261 | 267 | 458,200 | 267 |
| 2022-01-25 | 262 | 267 | 254 | 255 | 75,700 | 255 |
| 2022-01-24 | 261 | 269 | 254 | 269 | 85,000 | 269 |
| 2022-01-21 | 281 | 281 | 265 | 271 | 146,000 | 271 |
| 2022-01-20 | 285 | 289 | 278 | 279 | 67,100 | 279 |
| 2022-01-19 | 295 | 298 | 283 | 284 | 160,900 | 284 |
| 2022-01-18 | 300 | 307 | 298 | 300 | 70,100 | 300 |
| 2022-01-17 | 301 | 303 | 297 | 297 | 67,800 | 297 |
| 2022-01-14 | 301 | 306 | 299 | 305 | 31,300 | 305 |
| 2022-01-13 | 310 | 310 | 300 | 301 | 62,300 | 301 |
| 2022-01-12 | 304 | 311 | 302 | 305 | 38,900 | 305 |
| 2022-01-11 | 300 | 306 | 299 | 302 | 102,100 | 302 |
| 2022-01-07 | 311 | 315 | 306 | 313 | 63,900 | 313 |
| 2022-01-06 | 317 | 322 | 309 | 312 | 95,900 | 312 |
| 2022-01-05 | 336 | 336 | 325 | 333 | 68,800 | 333 |
| 2022-01-04 | 315 | 342 | 315 | 327 | 164,700 | 327 |
分割・併合履歴 ： なし
