4875 メディシノバ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1843243242242636,600426
2021-10-1542743642443559,200435
2021-10-1441543341043169,400431
2021-10-1340841940641081,000410
2021-10-1240640740040238,800402
2021-10-1140641540340930,200409
2021-10-0840841440340651,900406
2021-10-0740141140140140,500401
2021-10-0641341339940054,900400
2021-10-0540740839840562,900405
2021-10-0442243140841189,100411
2021-10-0141842841842643,600426
2021-09-3042643342342537,800425
2021-09-2943544742543099,600430
2021-09-2843945843944796,000447
2021-09-2743843943043323,800433
2021-09-2442344242044082,800440
2021-09-2243043041341540,700415
2021-09-2141443141143058,900430
2021-09-1741843541843032,000430
2021-09-1643543941542287,100422
2021-09-15446447430436129,100436
2021-09-1446046145145931,600459
2021-09-1345646545245981,500459
2021-09-1045546445045281,200452
2021-09-0945445644745438,200454
2021-09-0845545544244970,800449
2021-09-0745646445545741,300457
2021-09-06481481452453129,100453
2021-09-03483486463481205,600481
2021-09-02463475452475185,700475
2021-09-01431448431447120,300447
2021-08-3142143142043158,600431
2021-08-3041742441241859,900418
2021-08-2742442440341252,300412
2021-08-2641242741242294,200422
2021-08-2539941139840998,600409
2021-08-2439640439639942,100399
2021-08-23397402382396151,500396
2021-08-2040340439139762,600397
2021-08-1939540839540385,000403
2021-08-1839840039039489,500394
2021-08-17396407392392143,200392
2021-08-1641441439840155,900401
2021-08-1340240739840149,100401
2021-08-1240040839840051,200400
2021-08-1140041040040839,400408
2021-08-1039840539640540,500405
2021-08-0640741039339573,000395
2021-08-0540841140540943,700409
2021-08-0441341440440853,600408
2021-08-0340941140140845,400408
2021-08-0240140540040322,700403
2021-07-3040841039739948,000399
2021-07-2940442040441238,800412
2021-07-2840540840340416,300404
2021-07-2740640740140144,700401
2021-07-2642142140840847,900408
2021-07-2142042841942657,500426
2021-07-2040842340842280,800422
2021-07-1941141740641346,400413
2021-07-1641041240040750,000407
2021-07-15407409390407179,800407
2021-07-1441642041041578,100415
2021-07-1342142341341989,400419
2021-07-1242242742042733,400427
2021-07-0941642441342063,900420
2021-07-0843043041742285,800422
2021-07-0744444443043437,500434
2021-07-0645145142844441,800444
2021-07-0545945944345050,800450
2021-07-0246446444945745,400457
2021-07-0145546645246433,700464
2021-06-3046646945146084,500460
2021-06-2946546645146566,800465
2021-06-2844546344545766,200457
2021-06-2544044043043931,400439
2021-06-2444044543543577,100435
2021-06-2344044843744348,700443
2021-06-22438455433455137,700455
2021-06-21420422413420123,900420
2021-06-1843343442843177,700431
2021-06-1744844843744368,300443
2021-06-1645546044545551,900455
2021-06-1546547045646248,900462
2021-06-144644714644678,800467
2021-06-1146847345646836,400468
2021-06-1047247646547347,900473
2021-06-0946247446246737,900467
2021-06-0847047045846656,400466
2021-06-0744445044244531,700445
2021-06-0445445544844923,700449
2021-06-0345445744544957,000449
2021-06-0246046345045441,000454
2021-06-0146647046046435,900464
2021-05-3147047346146239,600462
2021-05-2846147045846651,800466
2021-05-2745345845145335,900453
2021-05-2645045144245066,000450
2021-05-2545545944245895,800458
2021-05-2446946945546059,800460
2021-05-2145946145245243,200452
2021-05-2046747546446747,900467
2021-05-19464469453463135,400463
2021-05-1844646044545941,400459
2021-05-1744045443444651,500446
2021-05-14443448416443103,200443
2021-05-1342444641643963,600439
2021-05-12441441415427160,300427
2021-05-11447450435439194,200439
2021-05-10461470458461104,500461
2021-05-07451484450476200,100476
2021-05-06472487471475209,000475
2021-04-3051451650250749,100507
2021-04-2852152450952365,200523
2021-04-27492520492512129,000512
2021-04-2649950148048088,800480
2021-04-2350250249549749,400497
2021-04-2249450348849446,500494
2021-04-21483494480482103,300482
2021-04-20496500491493105,400493
2021-04-19494500492496147,400496
2021-04-1652352951051444,300514
2021-04-1551352951152382,100523
2021-04-14510515501504148,400504
2021-04-13510524503513182,800513
2021-04-1252954852853948,200539
2021-04-0953654052853395,500533
2021-04-08539546536539147,600539
2021-04-0756256455655954,700559
2021-04-0658358356256490,500564
2021-04-0557558057157523,700575
2021-04-0257357756456971,400569
2021-04-0155456955056583,400565
2021-03-3155055554954991,700549
2021-03-30548561548550146,800550
2021-03-29570572555564153,000564
2021-03-2658858856557870,300578
2021-03-25572585561585268,100585
2021-03-2460260559059285,500592
2021-03-2361261260260640,200606
2021-03-22602625600612227,600612
2021-03-19630633610615160,600615
2021-03-1865065264064788,000647
2021-03-17650660641651203,900651
2021-03-16661693655680468,400680
2021-03-15647647609621290,700621
2021-03-126536666486481,027,200648
2021-03-11798798798798358,400798
2021-03-10686686686686100,100686
2021-03-0957859056958663,200586
2021-03-0857259356856845,100568
2021-03-0557057555656960,700569
2021-03-0458659457558082,800580
2021-03-0360160459459865,700598
2021-03-0260461459660340,100603
2021-03-0159061059060448,400604
2021-02-26595615568588253,800588
2021-02-2558059657959565,900595
2021-02-24595599577585131,300585
2021-02-22595609594600103,900600
2021-02-1961462659761671,300616
2021-02-18614635606624125,400624
2021-02-1763163662062667,400626
2021-02-1664464563264188,500641
2021-02-1564566463664938,800649
2021-02-1265766063364586,000645
2021-02-10679679657665153,600665
2021-02-09700704688696130,000696
2021-02-08679705679692127,100692
2021-02-05660670655670242,200670
2021-02-0463063362063075,500630
2021-02-0361662861261898,800618
2021-02-0260761059760658,600606
2021-02-0159161158060741,800607
2021-01-29600609584586101,700586
2021-01-2860461560460675,500606
2021-01-27624638621634125,700634
2021-01-26615630615627123,300627
2021-01-2561061060061058,200610
2021-01-22618627601614231,900614
2021-01-2157958557858068,400580
2021-01-2058258257457868,000578
2021-01-1957558457358282,200582
2021-01-1857257757157456,900574
2021-01-15592596574582140,000582
2021-01-1457659057658883,500588
2021-01-1357658157157566,400575
2021-01-12572588560571180,100571
2021-01-08556576556572136,700572
2021-01-0755556455155790,200557
2021-01-06553574550556143,800556
2021-01-05540558540551123,400551
2021-01-04560561530539110,300539

分割・併合履歴 : なし