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
2022-10-0632232431831928,400319
2022-10-0531932631932243,700322
2022-10-0431632330831559,800315
2022-10-0331732231331522,200315
2022-09-3031131830631519,700315
2022-09-2931132131131936,600319
2022-09-2831831830030764,700307
2022-09-2730932130931355,700313
2022-09-2630831330630750,200307
2022-09-2230931530931279,500312
2022-09-2131431631031026,600310
2022-09-2031832031331452,200314
2022-09-1631132031131633,400316
2022-09-1531831931031531,300315
2022-09-1431731830831350,400313
2022-09-1330431530431133,400311
2022-09-1232032031031432,500314
2022-09-0930732230731470,900314
2022-09-0830431030430720,200307
2022-09-0730330529930431,100304
2022-09-0630330430130317,500303
2022-09-0530130329830229,800302
2022-09-0230730729830454,500304
2022-09-0130430630130367,400303
2022-08-3130531030330626,400306
2022-08-3030630830530626,200306
2022-08-2930631430530923,100309
2022-08-2631031431031419,900314
2022-08-2531431530731042,300310
2022-08-2431732131631630,900316
2022-08-2331532231532017,000320
2022-08-2231732031031554,500315
2022-08-1933333332432525,800325
2022-08-1832734232433139,600331
2022-08-1733533532733254,200332
2022-08-1632933032232516,800325
2022-08-1532333332332632,300326
2022-08-1232032531832230,100322
2022-08-1031832031431723,000317
2022-08-0931132131131833,900318
2022-08-0831531530831520,400315
2022-08-0530531630531515,400315
2022-08-0430230830230512,800305
2022-08-0330330930030627,000306
2022-08-0230030530030526,700305
2022-08-0131131230030490,900304
2022-07-2931832031331443,200314
2022-07-2833133131832345,400323
2022-07-2733033332033336,700333
2022-07-2633533532733222,700332
2022-07-2533233432833332,900333
2022-07-2234534533533553,200335
2022-07-2133733833033528,700335
2022-07-2033135033133747,400337
2022-07-1933733732833136,300331
2022-07-1533634033334014,700340
2022-07-1433534333534119,700341
2022-07-1334334333233516,100335
2022-07-1234734833834025,500340
2022-07-1134634934134820,000348
2022-07-0834835334334624,500346
2022-07-0736436433934835,600348
2022-07-0633736033734967,400349
2022-07-0533133732833542,200335
2022-07-0432633532633328,600333
2022-07-0133534532233249,100332
2022-06-3035635633934056,900340
2022-06-2935235534035242,100352
2022-06-2836536534935249,000352
2022-06-2734835534835427,900354
2022-06-2433934833134847,200348
2022-06-2333734333033652,500336
2022-06-2233433933033631,400336
2022-06-2133934532933680,500336
2022-06-2033834032833834,900338
2022-06-1732833932833830,800338
2022-06-1633934333533828,400338
2022-06-1533833932933936,000339
2022-06-1433034133033737,200337
2022-06-1333333933333454,200334
2022-06-1034534833134370,900343
2022-06-09343381342345684,400345
2022-06-0831231431031317,000313
2022-06-073133133093109,500310
2022-06-0631031230531015,300310
2022-06-0330431530431035,100310
2022-06-0231431430530928,200309
2022-06-013123163123139,200313
2022-05-3131231931031533,100315
2022-05-3030831430631228,300312
2022-05-2731131630731036,500310
2022-05-2629931329931158,500311
2022-05-2530030029429934,800299
2022-05-2431031030030268,800302
2022-05-2330631530631042,800310
2022-05-2030631130530933,100309
2022-05-1930731030330561,500305
2022-05-1831532031231442,700314
2022-05-1730631830631527,600315
2022-05-1631032130031026,200310
2022-05-1330331530031040,300310
2022-05-1231031530231088,400310
2022-05-1132133232132534,300325
2022-05-1032533332432826,100328
2022-05-0933433632832827,400328
2022-05-06346347320334102,600334
2022-05-0235035433134532,900345
2022-04-2833535033534945,900349
2022-04-2735635634234394,800343
2022-04-2638138137037226,100372
2022-04-2537239537237756,300377
2022-04-22384386362385105,600385
2022-04-2140240539240040,800400
2022-04-2039540637939974,400399
2022-04-1940040639740159,100401
2022-04-1839439938939698,400396
2022-04-1539039038138940,300389
2022-04-1438438938038961,300389
2022-04-1337438335838359,100383
2022-04-1237638436737247,800372
2022-04-11383385376385150,300385
2022-04-08365376364375159,100375
2022-04-07348354340352111,500352
2022-04-0634234733934456,600344
2022-04-0533034332634363,300343
2022-04-0431833231832639,500326
2022-04-0133033231731747,800317
2022-03-3132732932232814,800328
2022-03-3031632631632322,500323
2022-03-2932032030731349,300313
2022-03-2832932931732266,100322
2022-03-25329337319327159,100327
2022-03-2431232330732157,900321
2022-03-2331831831031270,500312
2022-03-22297315296307144,500307
2022-03-1828329428329064,700290
2022-03-1727528427528054,800280
2022-03-1627727826827749,400277
2022-03-1527127526827228,400272
2022-03-1426927126626727,100267
2022-03-1127027026126536,700265
2022-03-1027727726527052,900270
2022-03-0926026225225795,200257
2022-03-0826527225926243,800262
2022-03-0727627726927251,200272
2022-03-0427528627427685,400276
2022-03-0328028127227532,300275
2022-03-0228228227127627,600276
2022-03-0127028526827968,900279
2022-02-2827227726626987,200269
2022-02-25260288260272109,800272
2022-02-2427227526026185,100261
2022-02-2228428527527719,900277
2022-02-2128029527728457,400284
2022-02-1828028428028037,900280
2022-02-1728529528128139,600281
2022-02-1628428728128720,600287
2022-02-1528228827827843,300278
2022-02-1427428427427756,900277
2022-02-1028728828028522,500285
2022-02-0927428227128254,000282
2022-02-0828328827527736,900277
2022-02-0728829728428548,200285
2022-02-0428328627428043,600280
2022-02-0329729728028583,200285
2022-02-02300305293301119,900301
2022-02-01280289280289113,800289
2022-01-31260270258270101,400270
2022-01-2825826425426477,700264
2022-01-27275294255258275,400258
2022-01-26261310261267458,200267
2022-01-2526226725425575,700255
2022-01-2426126925426985,000269
2022-01-21281281265271146,000271
2022-01-2028528927827967,100279
2022-01-19295298283284160,900284
2022-01-1830030729830070,100300
2022-01-1730130329729767,800297
2022-01-1430130629930531,300305
2022-01-1331031030030162,300301
2022-01-1230431130230538,900305
2022-01-11300306299302102,100302
2022-01-0731131530631363,900313
2022-01-0631732230931295,900312
2022-01-0533633632533368,800333
2022-01-04315342315327164,700327

分割・併合履歴 : なし