4875 メディシノバの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	202	212	193	210	268,000	210
2023-12-28	216	216	202	206	210,500	206
2023-12-27	196	232	196	206	657,000	206
2023-12-26	184	192	183	191	196,200	191
2023-12-25	200	202	172	190	519,100	190
2023-12-22	215	216	201	202	272,600	202
2023-12-21	220	222	218	220	74,200	220
2023-12-20	221	227	221	221	100,000	221
2023-12-19	220	227	217	227	98,700	227
2023-12-18	229	230	221	222	146,200	222
2023-12-15	228	282	227	234	757,100	234
2023-12-14	235	243	221	224	220,800	224
2023-12-13	250	250	234	240	211,800	240
2023-12-12	256	258	250	250	52,700	250
2023-12-11	255	260	253	256	79,000	256
2023-12-08	260	265	255	256	28,000	256
2023-12-07	253	260	252	255	84,700	255
2023-12-06	259	260	256	257	76,100	257
2023-12-05	260	264	258	260	61,900	260
2023-12-04	264	267	257	263	80,200	263
2023-12-01	263	268	260	264	140,000	264
2023-11-30	273	274	265	268	70,700	268
2023-11-29	270	274	270	273	35,300	273
2023-11-28	275	277	271	275	44,400	275
2023-11-27	282	284	273	277	37,900	277
2023-11-24	276	288	276	284	64,100	284
2023-11-22	273	280	272	274	27,300	274
2023-11-21	283	289	275	276	127,100	276
2023-11-20	274	275	264	269	45,000	269
2023-11-17	269	272	261	271	98,400	271
2023-11-16	272	274	270	272	29,300	272
2023-11-15	270	275	270	275	40,500	275
2023-11-14	273	275	270	271	44,200	271
2023-11-13	275	277	272	273	35,900	273
2023-11-10	277	278	274	276	58,000	276
2023-11-09	283	284	278	279	66,000	279
2023-11-08	287	288	282	283	46,200	283
2023-11-07	285	289	284	289	33,600	289
2023-11-06	288	293	284	288	46,400	288
2023-11-02	286	289	284	287	45,900	287
2023-11-01	292	292	287	291	28,400	291
2023-10-31	286	293	286	288	36,000	288
2023-10-30	289	290	284	284	63,300	284
2023-10-27	291	301	287	291	62,300	291
2023-10-26	290	295	290	290	35,100	290
2023-10-25	294	299	290	290	26,900	290
2023-10-24	292	295	288	293	51,400	293
2023-10-23	300	300	292	292	45,300	292
2023-10-20	296	300	295	298	31,500	298
2023-10-19	298	302	298	300	21,700	300
2023-10-18	303	309	299	301	67,400	301
2023-10-17	306	306	297	299	53,300	299
2023-10-16	293	304	291	302	92,500	302
2023-10-13	299	302	293	294	35,900	294
2023-10-12	308	308	297	302	41,000	302
2023-10-11	305	305	295	295	103,100	295
2023-10-10	295	302	295	299	48,400	299
2023-10-06	293	305	293	300	38,500	300
2023-10-05	302	317	291	293	226,300	293
2023-10-04	291	300	284	287	156,500	287
2023-10-03	303	303	290	294	192,900	294
2023-10-02	311	311	302	303	153,600	303
2023-09-29	314	322	301	310	793,900	310
2023-09-28	318	392	317	362	2,233,000	362
2023-09-27	316	316	307	314	21,600	314
2023-09-26	312	322	312	316	42,400	316
2023-09-25	308	318	308	312	62,000	312
2023-09-22	291	306	291	304	60,900	304
2023-09-21	307	309	296	299	171,000	299
2023-09-20	311	317	310	315	32,600	315
2023-09-19	327	327	314	317	69,300	317
2023-09-15	325	330	324	330	29,300	330
2023-09-14	331	332	325	327	45,200	327
2023-09-13	333	333	330	332	18,400	332
2023-09-12	333	335	332	334	19,800	334
2023-09-11	333	336	331	332	30,700	332
2023-09-08	329	334	326	334	33,200	334
2023-09-07	337	337	328	330	83,000	330
2023-09-06	341	344	338	339	26,000	339
2023-09-05	342	345	335	345	41,200	345
2023-09-04	350	350	338	340	43,100	340
2023-09-01	350	355	348	350	41,500	350
2023-08-31	352	356	344	350	61,000	350
2023-08-30	338	349	334	349	78,500	349
2023-08-29	336	341	333	333	48,100	333
2023-08-28	340	344	334	337	39,400	337
2023-08-25	329	343	324	343	80,600	343
2023-08-24	337	337	329	331	53,300	331
2023-08-23	340	340	335	335	29,900	335
2023-08-22	344	349	335	340	58,300	340
2023-08-21	339	351	337	346	69,000	346
2023-08-18	336	344	333	340	56,500	340
2023-08-17	336	348	336	343	78,700	343
2023-08-16	338	340	331	334	89,900	334
2023-08-15	342	343	336	337	52,600	337
2023-08-14	357	357	338	340	69,700	340
2023-08-10	347	359	345	349	63,800	349
2023-08-09	340	348	340	348	44,600	348
2023-08-08	352	353	343	346	41,500	346
2023-08-07	359	359	350	353	53,900	353
2023-08-04	344	360	341	359	100,900	359
2023-08-03	331	384	327	342	582,500	342
2023-08-02	342	342	334	334	25,900	334
2023-08-01	343	352	332	341	70,500	341
2023-07-31	329	343	329	339	65,400	339
2023-07-28	333	333	325	326	85,900	326
2023-07-27	334	338	330	334	52,300	334
2023-07-26	335	340	334	339	28,200	339
2023-07-25	346	346	335	339	50,100	339
2023-07-24	345	350	343	347	43,600	347
2023-07-21	347	351	342	344	97,600	344
2023-07-20	360	361	348	349	87,900	349
2023-07-19	357	363	349	363	61,400	363
2023-07-18	362	366	355	357	93,500	357
2023-07-14	368	371	362	364	40,900	364
2023-07-13	358	372	356	369	92,200	369
2023-07-12	374	374	341	356	277,300	356
2023-07-11	368	379	363	372	149,800	372
2023-07-10	354	368	350	366	244,700	366
2023-07-07	338	348	334	348	106,600	348
2023-07-06	348	350	332	338	80,300	338
2023-07-05	345	352	340	349	74,000	349
2023-07-04	338	347	335	345	64,700	345
2023-07-03	335	340	332	338	56,700	338
2023-06-30	339	339	326	334	89,500	334
2023-06-29	329	346	329	341	158,400	341
2023-06-28	315	330	313	330	115,600	330
2023-06-27	319	335	313	318	117,700	318
2023-06-26	332	332	323	327	132,000	327
2023-06-23	354	354	334	335	105,500	335
2023-06-22	350	350	344	348	79,500	348
2023-06-21	343	351	342	350	122,900	350
2023-06-20	345	345	330	339	104,000	339
2023-06-19	332	355	332	343	311,800	343
2023-06-16	319	322	317	322	52,200	322
2023-06-15	316	319	314	317	45,900	317
2023-06-14	319	320	306	313	103,200	313
2023-06-13	318	318	314	318	96,000	318
2023-06-12	309	312	305	311	83,800	311
2023-06-09	300	303	298	303	21,800	303
2023-06-08	301	301	298	298	46,000	298
2023-06-07	304	304	300	301	32,000	301
2023-06-06	300	304	300	304	28,000	304
2023-06-05	308	309	303	304	95,000	304
2023-06-02	308	309	305	307	40,500	307
2023-06-01	309	310	302	307	45,900	307
2023-05-31	304	310	302	308	82,400	308
2023-05-30	300	304	300	304	37,400	304
2023-05-29	303	305	301	301	35,900	301
2023-05-26	300	305	300	302	36,300	302
2023-05-25	299	303	298	298	48,700	298
2023-05-24	299	303	298	299	29,600	299
2023-05-23	301	304	298	301	30,700	301
2023-05-22	301	305	300	302	40,100	302
2023-05-19	296	307	296	306	88,200	306
2023-05-18	304	304	294	296	92,200	296
2023-05-17	301	303	300	303	43,300	303
2023-05-16	302	305	302	305	28,300	305
2023-05-15	304	306	300	304	35,300	304
2023-05-12	303	303	296	300	42,200	300
2023-05-11	306	306	294	297	188,000	297
2023-05-10	312	312	305	308	31,300	308
2023-05-09	310	310	306	308	45,000	308
2023-05-08	302	324	302	310	163,700	310
2023-05-02	291	295	288	295	39,600	295
2023-05-01	291	295	288	291	40,800	291
2023-04-28	289	291	288	290	18,400	290
2023-04-27	291	293	287	290	56,500	290
2023-04-26	296	297	293	294	20,000	294
2023-04-25	299	300	296	298	22,500	298
2023-04-24	304	304	299	300	22,800	300
2023-04-21	303	307	296	298	57,200	298
2023-04-20	301	310	301	304	47,900	304
2023-04-19	307	308	306	306	20,300	306
2023-04-18	309	310	303	308	38,900	308
2023-04-17	314	314	306	309	48,600	309
2023-04-14	301	315	301	313	91,500	313
2023-04-13	302	304	298	303	44,300	303
2023-04-12	310	312	301	302	82,600	302
2023-04-11	289	311	289	305	202,700	305
2023-04-10	289	290	284	288	21,800	288
2023-04-07	284	288	284	287	31,800	287
2023-04-06	285	286	283	284	22,000	284
2023-04-05	292	292	282	283	34,100	283
2023-04-04	283	287	282	284	39,000	284
2023-04-03	283	289	282	284	70,900	284
2023-03-31	289	292	286	289	34,700	289
2023-03-30	290	296	290	292	23,200	292
2023-03-29	284	292	284	292	29,200	292
2023-03-28	292	292	286	288	33,000	288
2023-03-27	296	296	290	292	40,900	292
2023-03-24	293	293	286	293	61,000	293
2023-03-23	294	294	289	293	33,800	293
2023-03-22	295	296	291	291	24,900	291
2023-03-20	290	295	289	291	70,000	291
2023-03-17	287	295	286	292	40,400	292
2023-03-16	288	288	282	285	53,400	285
2023-03-15	290	294	288	292	55,800	292
2023-03-14	290	293	285	288	116,400	288
2023-03-13	301	301	290	299	154,500	299
2023-03-10	301	306	300	304	90,900	304
2023-03-09	302	304	301	304	53,400	304
2023-03-08	304	306	301	303	35,200	303
2023-03-07	303	306	302	306	40,400	306
2023-03-06	301	309	301	304	54,600	304
2023-03-03	300	304	299	302	36,200	302
2023-03-02	302	303	297	300	89,600	300
2023-03-01	305	307	301	305	64,200	305
2023-02-28	303	310	300	310	74,300	310
2023-02-27	308	310	302	303	118,400	303
2023-02-24	313	313	308	310	61,500	310
2023-02-22	317	317	310	310	52,000	310
2023-02-21	314	320	313	317	33,300	317
2023-02-20	312	319	311	315	42,700	315
2023-02-17	318	319	312	316	75,500	316
2023-02-16	320	323	318	318	73,800	318
2023-02-15	318	325	316	319	73,800	319
2023-02-14	320	326	304	319	163,700	319
2023-02-13	312	312	307	312	94,200	312
2023-02-10	326	326	314	318	126,800	318
2023-02-09	333	339	320	329	176,800	329
2023-02-08	320	320	311	317	30,400	317
2023-02-07	323	326	314	315	92,300	315
2023-02-06	317	328	315	319	78,700	319
2023-02-03	311	317	310	313	49,300	313
2023-02-02	313	317	312	314	38,300	314
2023-02-01	310	315	308	309	41,900	309
2023-01-31	314	316	306	308	53,000	308
2023-01-30	319	319	310	311	61,100	311
2023-01-27	318	322	315	319	37,100	319
2023-01-26	328	329	318	321	92,300	321
2023-01-25	319	328	316	328	85,900	328
2023-01-24	315	330	314	318	105,200	318
2023-01-23	307	321	307	311	59,000	311
2023-01-20	307	310	303	308	37,200	308
2023-01-19	309	309	303	303	102,900	303
2023-01-18	306	314	305	312	50,000	312
2023-01-17	308	315	307	308	80,000	308
2023-01-16	308	314	306	313	73,900	313
2023-01-13	320	323	311	314	96,300	314
2023-01-12	341	341	317	320	177,500	320
2023-01-11	339	341	320	334	505,200	334
2023-01-10	322	334	312	315	278,000	315
2023-01-06	315	377	314	325	988,400	325
2023-01-05	316	316	304	307	93,100	307
2023-01-04	305	320	299	314	227,900	314

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

4875 メディシノバ の時系列データ [2023年度]

4875 メディシノバの時系列データ [2023年度]