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
2021-12-30	311	325	311	315	101,400	315
2021-12-29	308	319	298	313	210,100	313
2021-12-28	303	313	303	305	168,500	305
2021-12-27	311	318	307	310	191,700	310
2021-12-24	316	328	316	322	152,400	322
2021-12-23	314	320	313	316	149,800	316
2021-12-22	314	321	314	314	68,400	314
2021-12-21	325	325	312	314	96,600	314
2021-12-20	312	335	312	317	270,100	317
2021-12-17	325	331	320	320	107,700	320
2021-12-16	344	346	330	330	200,400	330
2021-12-15	345	349	342	347	111,400	347
2021-12-14	364	367	348	356	96,100	356
2021-12-13	351	380	347	362	188,200	362
2021-12-10	367	367	359	365	90,000	365
2021-12-09	368	377	368	375	57,800	375
2021-12-08	363	370	363	370	72,300	370
2021-12-07	360	367	360	363	107,500	363
2021-12-06	364	368	360	360	48,400	360
2021-12-03	360	372	359	359	138,000	359
2021-12-02	371	373	354	360	354,800	360
2021-12-01	382	387	373	387	120,900	387
2021-11-30	389	401	389	393	78,100	393
2021-11-29	383	395	377	379	149,100	379
2021-11-26	399	415	395	403	97,400	403
2021-11-25	400	415	395	407	381,200	407
2021-11-24	478	542	456	520	1,628,300	520
2021-11-22	371	384	357	370	134,300	370
2021-11-19	388	391	384	384	93,000	384
2021-11-18	392	398	390	395	48,300	395
2021-11-17	398	399	393	396	57,900	396
2021-11-16	398	402	398	400	31,400	400
2021-11-15	403	404	398	402	22,400	402
2021-11-12	401	404	400	400	39,800	400
2021-11-11	408	410	401	407	51,800	407
2021-11-10	396	404	396	400	40,000	400
2021-11-09	400	412	399	402	55,100	402
2021-11-08	398	401	390	398	59,700	398
2021-11-05	400	400	394	398	25,000	398
2021-11-04	400	409	389	398	72,300	398
2021-11-02	397	400	395	396	49,700	396
2021-11-01	401	405	396	397	88,300	397
2021-10-29	408	410	400	405	36,600	405
2021-10-28	410	410	404	405	45,600	405
2021-10-27	414	423	414	418	29,500	418
2021-10-26	411	433	407	422	70,000	422
2021-10-25	419	420	409	413	33,900	413
2021-10-22	422	426	415	421	25,500	421
2021-10-21	427	433	423	423	41,900	423
2021-10-20	434	437	427	428	45,800	428
2021-10-19	422	440	422	437	38,200	437
2021-10-18	432	432	422	426	36,600	426
2021-10-15	427	436	424	435	59,200	435
2021-10-14	415	433	410	431	69,400	431
2021-10-13	408	419	406	410	81,000	410
2021-10-12	406	407	400	402	38,800	402
2021-10-11	406	415	403	409	30,200	409
2021-10-08	408	414	403	406	51,900	406
2021-10-07	401	411	401	401	40,500	401
2021-10-06	413	413	399	400	54,900	400
2021-10-05	407	408	398	405	62,900	405
2021-10-04	422	431	408	411	89,100	411
2021-10-01	418	428	418	426	43,600	426
2021-09-30	426	433	423	425	37,800	425
2021-09-29	435	447	425	430	99,600	430
2021-09-28	439	458	439	447	96,000	447
2021-09-27	438	439	430	433	23,800	433
2021-09-24	423	442	420	440	82,800	440
2021-09-22	430	430	413	415	40,700	415
2021-09-21	414	431	411	430	58,900	430
2021-09-17	418	435	418	430	32,000	430
2021-09-16	435	439	415	422	87,100	422
2021-09-15	446	447	430	436	129,100	436
2021-09-14	460	461	451	459	31,600	459
2021-09-13	456	465	452	459	81,500	459
2021-09-10	455	464	450	452	81,200	452
2021-09-09	454	456	447	454	38,200	454
2021-09-08	455	455	442	449	70,800	449
2021-09-07	456	464	455	457	41,300	457
2021-09-06	481	481	452	453	129,100	453
2021-09-03	483	486	463	481	205,600	481
2021-09-02	463	475	452	475	185,700	475
2021-09-01	431	448	431	447	120,300	447
2021-08-31	421	431	420	431	58,600	431
2021-08-30	417	424	412	418	59,900	418
2021-08-27	424	424	403	412	52,300	412
2021-08-26	412	427	412	422	94,200	422
2021-08-25	399	411	398	409	98,600	409
2021-08-24	396	404	396	399	42,100	399
2021-08-23	397	402	382	396	151,500	396
2021-08-20	403	404	391	397	62,600	397
2021-08-19	395	408	395	403	85,000	403
2021-08-18	398	400	390	394	89,500	394
2021-08-17	396	407	392	392	143,200	392
2021-08-16	414	414	398	401	55,900	401
2021-08-13	402	407	398	401	49,100	401
2021-08-12	400	408	398	400	51,200	400
2021-08-11	400	410	400	408	39,400	408
2021-08-10	398	405	396	405	40,500	405
2021-08-06	407	410	393	395	73,000	395
2021-08-05	408	411	405	409	43,700	409
2021-08-04	413	414	404	408	53,600	408
2021-08-03	409	411	401	408	45,400	408
2021-08-02	401	405	400	403	22,700	403
2021-07-30	408	410	397	399	48,000	399
2021-07-29	404	420	404	412	38,800	412
2021-07-28	405	408	403	404	16,300	404
2021-07-27	406	407	401	401	44,700	401
2021-07-26	421	421	408	408	47,900	408
2021-07-21	420	428	419	426	57,500	426
2021-07-20	408	423	408	422	80,800	422
2021-07-19	411	417	406	413	46,400	413
2021-07-16	410	412	400	407	50,000	407
2021-07-15	407	409	390	407	179,800	407
2021-07-14	416	420	410	415	78,100	415
2021-07-13	421	423	413	419	89,400	419
2021-07-12	422	427	420	427	33,400	427
2021-07-09	416	424	413	420	63,900	420
2021-07-08	430	430	417	422	85,800	422
2021-07-07	444	444	430	434	37,500	434
2021-07-06	451	451	428	444	41,800	444
2021-07-05	459	459	443	450	50,800	450
2021-07-02	464	464	449	457	45,400	457
2021-07-01	455	466	452	464	33,700	464
2021-06-30	466	469	451	460	84,500	460
2021-06-29	465	466	451	465	66,800	465
2021-06-28	445	463	445	457	66,200	457
2021-06-25	440	440	430	439	31,400	439
2021-06-24	440	445	435	435	77,100	435
2021-06-23	440	448	437	443	48,700	443
2021-06-22	438	455	433	455	137,700	455
2021-06-21	420	422	413	420	123,900	420
2021-06-18	433	434	428	431	77,700	431
2021-06-17	448	448	437	443	68,300	443
2021-06-16	455	460	445	455	51,900	455
2021-06-15	465	470	456	462	48,900	462
2021-06-14	464	471	464	467	8,800	467
2021-06-11	468	473	456	468	36,400	468
2021-06-10	472	476	465	473	47,900	473
2021-06-09	462	474	462	467	37,900	467
2021-06-08	470	470	458	466	56,400	466
2021-06-07	444	450	442	445	31,700	445
2021-06-04	454	455	448	449	23,700	449
2021-06-03	454	457	445	449	57,000	449
2021-06-02	460	463	450	454	41,000	454
2021-06-01	466	470	460	464	35,900	464
2021-05-31	470	473	461	462	39,600	462
2021-05-28	461	470	458	466	51,800	466
2021-05-27	453	458	451	453	35,900	453
2021-05-26	450	451	442	450	66,000	450
2021-05-25	455	459	442	458	95,800	458
2021-05-24	469	469	455	460	59,800	460
2021-05-21	459	461	452	452	43,200	452
2021-05-20	467	475	464	467	47,900	467
2021-05-19	464	469	453	463	135,400	463
2021-05-18	446	460	445	459	41,400	459
2021-05-17	440	454	434	446	51,500	446
2021-05-14	443	448	416	443	103,200	443
2021-05-13	424	446	416	439	63,600	439
2021-05-12	441	441	415	427	160,300	427
2021-05-11	447	450	435	439	194,200	439
2021-05-10	461	470	458	461	104,500	461
2021-05-07	451	484	450	476	200,100	476
2021-05-06	472	487	471	475	209,000	475
2021-04-30	514	516	502	507	49,100	507
2021-04-28	521	524	509	523	65,200	523
2021-04-27	492	520	492	512	129,000	512
2021-04-26	499	501	480	480	88,800	480
2021-04-23	502	502	495	497	49,400	497
2021-04-22	494	503	488	494	46,500	494
2021-04-21	483	494	480	482	103,300	482
2021-04-20	496	500	491	493	105,400	493
2021-04-19	494	500	492	496	147,400	496
2021-04-16	523	529	510	514	44,300	514
2021-04-15	513	529	511	523	82,100	523
2021-04-14	510	515	501	504	148,400	504
2021-04-13	510	524	503	513	182,800	513
2021-04-12	529	548	528	539	48,200	539
2021-04-09	536	540	528	533	95,500	533
2021-04-08	539	546	536	539	147,600	539
2021-04-07	562	564	556	559	54,700	559
2021-04-06	583	583	562	564	90,500	564
2021-04-05	575	580	571	575	23,700	575
2021-04-02	573	577	564	569	71,400	569
2021-04-01	554	569	550	565	83,400	565
2021-03-31	550	555	549	549	91,700	549
2021-03-30	548	561	548	550	146,800	550
2021-03-29	570	572	555	564	153,000	564
2021-03-26	588	588	565	578	70,300	578
2021-03-25	572	585	561	585	268,100	585
2021-03-24	602	605	590	592	85,500	592
2021-03-23	612	612	602	606	40,200	606
2021-03-22	602	625	600	612	227,600	612
2021-03-19	630	633	610	615	160,600	615
2021-03-18	650	652	640	647	88,000	647
2021-03-17	650	660	641	651	203,900	651
2021-03-16	661	693	655	680	468,400	680
2021-03-15	647	647	609	621	290,700	621
2021-03-12	653	666	648	648	1,027,200	648
2021-03-11	798	798	798	798	358,400	798
2021-03-10	686	686	686	686	100,100	686
2021-03-09	578	590	569	586	63,200	586
2021-03-08	572	593	568	568	45,100	568
2021-03-05	570	575	556	569	60,700	569
2021-03-04	586	594	575	580	82,800	580
2021-03-03	601	604	594	598	65,700	598
2021-03-02	604	614	596	603	40,100	603
2021-03-01	590	610	590	604	48,400	604
2021-02-26	595	615	568	588	253,800	588
2021-02-25	580	596	579	595	65,900	595
2021-02-24	595	599	577	585	131,300	585
2021-02-22	595	609	594	600	103,900	600
2021-02-19	614	626	597	616	71,300	616
2021-02-18	614	635	606	624	125,400	624
2021-02-17	631	636	620	626	67,400	626
2021-02-16	644	645	632	641	88,500	641
2021-02-15	645	664	636	649	38,800	649
2021-02-12	657	660	633	645	86,000	645
2021-02-10	679	679	657	665	153,600	665
2021-02-09	700	704	688	696	130,000	696
2021-02-08	679	705	679	692	127,100	692
2021-02-05	660	670	655	670	242,200	670
2021-02-04	630	633	620	630	75,500	630
2021-02-03	616	628	612	618	98,800	618
2021-02-02	607	610	597	606	58,600	606
2021-02-01	591	611	580	607	41,800	607
2021-01-29	600	609	584	586	101,700	586
2021-01-28	604	615	604	606	75,500	606
2021-01-27	624	638	621	634	125,700	634
2021-01-26	615	630	615	627	123,300	627
2021-01-25	610	610	600	610	58,200	610
2021-01-22	618	627	601	614	231,900	614
2021-01-21	579	585	578	580	68,400	580
2021-01-20	582	582	574	578	68,000	578
2021-01-19	575	584	573	582	82,200	582
2021-01-18	572	577	571	574	56,900	574
2021-01-15	592	596	574	582	140,000	582
2021-01-14	576	590	576	588	83,500	588
2021-01-13	576	581	571	575	66,400	575
2021-01-12	572	588	560	571	180,100	571
2021-01-08	556	576	556	572	136,700	572
2021-01-07	555	564	551	557	90,200	557
2021-01-06	553	574	550	556	143,800	556
2021-01-05	540	558	540	551	123,400	551
2021-01-04	560	561	530	539	110,300	539

分割・併合履歴：なし

4875 メディシノバ の時系列データ [2021年度]

4875 メディシノバの時系列データ [2021年度]