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
2022-05-2530030029429934,800299
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