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
2022-12-30	298	308	290	308	143,100	308
2022-12-29	290	298	285	298	167,700	298
2022-12-28	298	309	292	293	151,300	293
2022-12-27	291	309	289	306	220,300	306
2022-12-26	292	296	287	292	159,600	292
2022-12-23	296	304	286	302	284,500	302
2022-12-22	303	308	300	304	83,300	304
2022-12-21	304	311	298	303	129,700	303
2022-12-20	319	320	294	311	251,100	311
2022-12-19	327	337	315	324	124,000	324
2022-12-16	331	336	326	329	151,700	329
2022-12-15	349	350	343	343	40,200	343
2022-12-14	355	355	341	348	69,700	348
2022-12-13	359	362	348	355	56,100	355
2022-12-12	357	363	352	355	64,900	355
2022-12-09	360	369	352	363	138,400	363
2022-12-08	345	367	338	363	199,800	363
2022-12-07	334	347	330	340	111,100	340
2022-12-06	354	360	339	341	142,200	341
2022-12-05	361	371	354	354	162,400	354
2022-12-02	380	380	353	369	165,200	369
2022-12-01	376	390	365	387	186,300	387
2022-11-30	358	389	338	372	430,000	372
2022-11-29	368	385	350	360	394,400	360
2022-11-28	339	399	326	375	492,900	375
2022-11-25	307	330	304	330	121,900	330
2022-11-24	304	309	303	309	46,900	309
2022-11-22	301	306	300	303	22,700	303
2022-11-21	302	302	298	301	35,000	301
2022-11-18	303	306	302	304	13,700	304
2022-11-17	302	306	300	303	26,300	303
2022-11-16	302	308	302	305	31,000	305
2022-11-15	307	307	302	303	15,300	303
2022-11-14	305	307	304	304	21,300	304
2022-11-11	313	313	296	304	127,600	304
2022-11-10	310	317	309	313	43,500	313
2022-11-09	313	313	307	309	19,300	309
2022-11-08	314	315	310	310	14,100	310
2022-11-07	313	317	310	315	27,100	315
2022-11-04	305	320	305	311	66,900	311
2022-11-02	305	311	305	308	19,600	308
2022-11-01	304	314	304	306	32,000	306
2022-10-31	308	311	305	305	21,800	305
2022-10-28	307	307	303	303	10,100	303
2022-10-27	302	308	302	307	29,500	307
2022-10-26	300	305	300	303	31,600	303
2022-10-25	298	301	297	300	26,200	300
2022-10-24	303	306	298	298	24,200	298
2022-10-21	300	312	298	303	23,900	303
2022-10-20	305	305	299	301	10,300	301
2022-10-19	304	309	300	305	19,600	305
2022-10-18	304	307	303	306	18,100	306
2022-10-17	300	303	297	302	25,200	302
2022-10-14	295	303	295	303	57,800	303
2022-10-13	296	296	290	294	18,400	294
2022-10-12	297	298	290	291	68,500	291
2022-10-11	310	311	290	299	129,500	299
2022-10-07	318	324	313	317	48,200	317
2022-10-06	322	324	318	319	28,400	319
2022-10-05	319	326	319	322	43,700	322
2022-10-04	316	323	308	315	59,800	315
2022-10-03	317	322	313	315	22,200	315
2022-09-30	311	318	306	315	19,700	315
2022-09-29	311	321	311	319	36,600	319
2022-09-28	318	318	300	307	64,700	307
2022-09-27	309	321	309	313	55,700	313
2022-09-26	308	313	306	307	50,200	307
2022-09-22	309	315	309	312	79,500	312
2022-09-21	314	316	310	310	26,600	310
2022-09-20	318	320	313	314	52,200	314
2022-09-16	311	320	311	316	33,400	316
2022-09-15	318	319	310	315	31,300	315
2022-09-14	317	318	308	313	50,400	313
2022-09-13	304	315	304	311	33,400	311
2022-09-12	320	320	310	314	32,500	314
2022-09-09	307	322	307	314	70,900	314
2022-09-08	304	310	304	307	20,200	307
2022-09-07	303	305	299	304	31,100	304
2022-09-06	303	304	301	303	17,500	303
2022-09-05	301	303	298	302	29,800	302
2022-09-02	307	307	298	304	54,500	304
2022-09-01	304	306	301	303	67,400	303
2022-08-31	305	310	303	306	26,400	306
2022-08-30	306	308	305	306	26,200	306
2022-08-29	306	314	305	309	23,100	309
2022-08-26	310	314	310	314	19,900	314
2022-08-25	314	315	307	310	42,300	310
2022-08-24	317	321	316	316	30,900	316
2022-08-23	315	322	315	320	17,000	320
2022-08-22	317	320	310	315	54,500	315
2022-08-19	333	333	324	325	25,800	325
2022-08-18	327	342	324	331	39,600	331
2022-08-17	335	335	327	332	54,200	332
2022-08-16	329	330	322	325	16,800	325
2022-08-15	323	333	323	326	32,300	326
2022-08-12	320	325	318	322	30,100	322
2022-08-10	318	320	314	317	23,000	317
2022-08-09	311	321	311	318	33,900	318
2022-08-08	315	315	308	315	20,400	315
2022-08-05	305	316	305	315	15,400	315
2022-08-04	302	308	302	305	12,800	305
2022-08-03	303	309	300	306	27,000	306
2022-08-02	300	305	300	305	26,700	305
2022-08-01	311	312	300	304	90,900	304
2022-07-29	318	320	313	314	43,200	314
2022-07-28	331	331	318	323	45,400	323
2022-07-27	330	333	320	333	36,700	333
2022-07-26	335	335	327	332	22,700	332
2022-07-25	332	334	328	333	32,900	333
2022-07-22	345	345	335	335	53,200	335
2022-07-21	337	338	330	335	28,700	335
2022-07-20	331	350	331	337	47,400	337
2022-07-19	337	337	328	331	36,300	331
2022-07-15	336	340	333	340	14,700	340
2022-07-14	335	343	335	341	19,700	341
2022-07-13	343	343	332	335	16,100	335
2022-07-12	347	348	338	340	25,500	340
2022-07-11	346	349	341	348	20,000	348
2022-07-08	348	353	343	346	24,500	346
2022-07-07	364	364	339	348	35,600	348
2022-07-06	337	360	337	349	67,400	349
2022-07-05	331	337	328	335	42,200	335
2022-07-04	326	335	326	333	28,600	333
2022-07-01	335	345	322	332	49,100	332
2022-06-30	356	356	339	340	56,900	340
2022-06-29	352	355	340	352	42,100	352
2022-06-28	365	365	349	352	49,000	352
2022-06-27	348	355	348	354	27,900	354
2022-06-24	339	348	331	348	47,200	348
2022-06-23	337	343	330	336	52,500	336
2022-06-22	334	339	330	336	31,400	336
2022-06-21	339	345	329	336	80,500	336
2022-06-20	338	340	328	338	34,900	338
2022-06-17	328	339	328	338	30,800	338
2022-06-16	339	343	335	338	28,400	338
2022-06-15	338	339	329	339	36,000	339
2022-06-14	330	341	330	337	37,200	337
2022-06-13	333	339	333	334	54,200	334
2022-06-10	345	348	331	343	70,900	343
2022-06-09	343	381	342	345	684,400	345
2022-06-08	312	314	310	313	17,000	313
2022-06-07	313	313	309	310	9,500	310
2022-06-06	310	312	305	310	15,300	310
2022-06-03	304	315	304	310	35,100	310
2022-06-02	314	314	305	309	28,200	309
2022-06-01	312	316	312	313	9,200	313
2022-05-31	312	319	310	315	33,100	315
2022-05-30	308	314	306	312	28,300	312
2022-05-27	311	316	307	310	36,500	310
2022-05-26	299	313	299	311	58,500	311
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

4875 メディシノバ の時系列データ [2022年度]

4875 メディシノバの時系列データ [2022年度]