[2385 東証マザーズ] 総医研ホールディングス 日足 時系列データ

[2385 東証マザーズ] 総医研ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18501.00504.00480.00491.00348800170792100
2017-12-15524.00527.00501.00506.00367200188277400
2017-12-14512.00532.00512.00518.00668300347805500
2017-12-13477.00516.00475.00512.00705300352666000
2017-12-12453.00482.00453.00479.00388100181745800
2017-12-11457.00461.00450.00454.0013930063367100
2017-12-08458.00462.00452.00457.0010220046768200
2017-12-07441.00455.00441.00447.0012130054354800
2017-12-06440.00450.00436.00443.0018570082136500
2017-12-05453.00458.00438.00441.0017660078567300
2017-12-04467.00468.00452.00452.0015830072751300
2017-12-01472.00475.00465.00466.0010760050560200
2017-11-30480.00484.00465.00468.0015890074759300
2017-11-29471.00483.00471.00475.0013720065513100
2017-11-28489.00493.00467.00477.00235000112071000
2017-11-27495.00501.00488.00488.00231700114200900
2017-11-24490.00501.00486.00496.00229800113791000
2017-11-22485.00494.00482.00494.00208300101972000
2017-11-21468.00497.00468.00484.00290400141207100
2017-11-20462.00474.00460.00466.00342800159921800
2017-11-17458.00485.00458.00479.00264600126064100
2017-11-16446.00463.00446.00459.00254400115826900
2017-11-15461.00472.00445.00450.00252900115218400
2017-11-14466.00471.00459.00467.00393900183193700
2017-11-13500.00510.00472.00473.00756600367057900
2017-11-10520.00527.00513.00520.00289000149828300
2017-11-09519.00540.00516.00527.00347100184048300
2017-11-08518.00520.00510.00515.0011320058264500
2017-11-07516.00535.00516.00521.0016870088416300
2017-11-06522.00524.00513.00516.0014010072371500
2017-11-02530.00530.00518.00521.00245800128081500
2017-11-01535.00545.00527.00528.00200100106595000
2017-10-31552.00554.00531.00533.00250000134715000
2017-10-30530.00547.00528.00547.00219600118836800
2017-10-27517.00532.00517.00530.0014710077600100
2017-10-26506.00523.00505.00517.00195400100802900
2017-10-25535.00535.00510.00511.00358600185340100
2017-10-24520.00536.00510.00531.00239900126342000
2017-10-23511.00527.00508.00521.00264300137440800
2017-10-20537.00538.00505.00514.00515000266218200
2017-10-19555.00557.00535.00537.00293800160053900
2017-10-18543.00559.00536.00549.00389500213865700
2017-10-17540.00547.00533.00535.00194900105003900
2017-10-16542.00559.00537.00546.00247200135975700
2017-10-13544.00545.00527.00543.00325400174081600
2017-10-12550.00562.00543.00547.00362300200075700
2017-10-11535.00553.00533.00540.00323600175403600
2017-10-10554.00555.00528.00536.00678600362214800
2017-10-06568.00573.00550.00556.00895200499737900
2017-10-05579.00586.00570.00577.00444800257865500
2017-10-04590.00600.00567.00571.00826100480324500
2017-10-03583.00607.00572.00595.00828700490618700
2017-10-02563.00616.00562.00586.001368900814207300
2017-09-29557.00586.00557.00562.00517100294010000
2017-09-28593.00595.00547.00570.00941400533603900
2017-09-27585.00612.00575.00578.00758900448470300
2017-09-26600.00608.00555.00579.001533200888866800
2017-09-25625.00639.00603.00609.00785400485869400
2017-09-22605.00633.00588.00631.001384800855029600
2017-09-21605.00644.00596.00605.0017368001075449800
2017-09-20613.00628.00594.00595.00932400565819300
2017-09-19633.00645.00603.00608.001407200869604700
2017-09-15620.00638.00618.00626.001324000830409800
2017-09-14650.00674.00620.00636.0032473002088799100
2017-09-13590.00665.00585.00665.0058579003705468100
2017-09-12559.00623.00524.00590.0044028002587327300
2017-09-11542.00573.00536.00539.001130400621147000
2017-09-08558.00564.00529.00534.0018867001024576000
2017-09-07590.00602.00555.00565.0028271001627162100
2017-09-06565.00590.00532.00560.0042485002372006800
2017-09-05576.00643.00520.00585.00168313009980773100
2017-09-04483.00556.00483.00556.0060750003239752600
2017-09-01475.00479.00453.00476.001201000561421500
2017-08-31433.00484.00430.00471.0032240001492830600
2017-08-30425.00430.00414.00428.00476300200754200
2017-08-29409.00427.00400.00425.00674200279382000
2017-08-28423.00430.00413.00416.00546800229102100
2017-08-25430.00439.00421.00428.00762100328182700
2017-08-24419.00436.00412.00421.00847200358274700
2017-08-23429.00456.00412.00414.002077100899926200
2017-08-22403.00450.00403.00432.0044881001927316300
2017-08-21408.00425.00398.00407.0025327001039058400
2017-08-18364.00394.00356.00388.001981100752626600
2017-08-17369.00380.00365.00372.001452800542413600
2017-08-16390.00392.00360.00367.0051761001956434500
2017-08-15330.00345.00325.00339.00754200254323500
2017-08-14315.00320.00311.00311.0018710058835700
2017-08-10339.00349.00324.00325.00303400101888600
2017-08-09334.00341.00318.00334.00400300132259800
2017-08-08339.00344.00331.00331.00517600174495400
2017-08-07320.00353.00320.00343.00628800213007000
2017-08-04317.00325.00313.00320.0010780034416400
2017-08-03323.00323.00315.00316.0017580055876900
2017-08-02316.00326.00316.00324.0012900041712900
2017-08-01324.00325.00311.00316.0023780075379200
2017-07-31327.00328.00314.00324.00427000136252000
2017-07-28351.00353.00332.00333.00422500143380000
2017-07-27361.00364.00347.00349.00469600165452600
2017-07-26370.00376.00360.00362.00364700133851300
2017-07-25360.00373.00356.00367.00310800113717500
2017-07-24361.00362.00354.00355.0012310043864800
2017-07-21358.00364.00352.00361.0027130097116200
2017-07-20363.00367.00357.00358.00383100138824400
2017-07-19375.00379.00367.00367.00614600228123900
2017-07-18365.00394.00354.00382.001815300685793300
2017-07-14374.00375.00350.00360.00827000300700900
2017-07-13342.00372.00341.00369.001163000419462600
2017-07-12346.00346.00334.00340.0022090075459600
2017-07-11337.00347.00334.00346.0025150085865500
2017-07-10336.00341.00333.00334.0011380038250800
2017-07-07323.00332.00323.00332.0011170036775300
2017-07-06325.00333.00325.00328.0011200036752500
2017-07-05334.00334.00323.00328.0011660038255300
2017-07-04339.00344.00327.00330.0021940072991300
2017-07-03350.00350.00335.00339.0022080075401100
2017-06-30320.00333.00316.00330.0021110068612000
2017-06-29322.00329.00322.00323.0016370053264200
2017-06-28334.00339.00323.00324.0022840075511600
2017-06-27340.00342.00326.00333.00302700101050500
2017-06-26338.00342.00328.00333.0027510092144200
2017-06-23363.00370.00331.00338.00991200345793600
2017-06-22355.00374.00350.00358.00855500310551700
2017-06-21351.00372.00337.00352.001074700381816700
2017-06-20371.00381.00342.00354.00907200326899400
2017-06-19373.00391.00353.00366.002656800992553300
2017-06-16320.00346.00313.00345.001556900522596700
2017-06-15309.00321.00305.00320.00358900112795700
2017-06-14304.00322.00302.00312.00518600162417400
2017-06-13331.00335.00303.00307.001393500452880400
2017-06-12295.00335.00295.00327.002931600942732900
2017-06-09276.00287.00272.00287.00365700102864200
2017-06-08276.00277.00269.00273.0014120038480800
2017-06-07270.00278.00270.00278.008770024017600
2017-06-06273.00275.00270.00270.005540015055100
2017-06-05272.00276.00270.00273.009720026423000
2017-06-02278.00280.00273.00274.009180025278900
2017-06-01277.00281.00277.00279.0011990033393100
2017-05-31270.00276.00268.00276.0011250030545900
2017-05-30272.00276.00267.00270.0020200054605600
2017-05-29287.00290.00268.00272.00653200180733800
2017-05-26302.00303.00288.00288.00666500198898900
2017-05-25287.00302.00284.00299.00834300246425100
2017-05-24288.00292.00273.00290.00478100135379700
2017-05-23296.00301.00274.00282.001084900313150400
2017-05-22259.00303.00258.00291.0035751001029675300
2017-05-19245.00249.00244.00247.004660011448300
2017-05-18245.00249.00245.00246.006300015493600
2017-05-17251.00251.00248.00249.005760014371700
2017-05-16255.00256.00251.00252.005880014915000
2017-05-15261.00262.00253.00254.0010610027377500
2017-05-12253.00256.00249.00254.006720016933300
2017-05-11260.00260.00252.00254.007960020341400
2017-05-10259.00262.00257.00259.008140021126000
2017-05-09259.00261.00257.00259.008570022225800
2017-05-08256.00260.00253.00259.008720022430700
2017-05-02246.00255.00246.00250.009360023569700
2017-05-01246.00249.00245.00246.004190010342500
2017-04-28249.00250.00245.00246.005380013312700
2017-04-27240.00250.00239.00248.0012910031652600
2017-04-26234.00240.00234.00238.005330012604000
2017-04-25231.00234.00231.00234.004520010521600
2017-04-24235.00235.00232.00233.004330010124300
2017-04-21234.00234.00231.00234.00295006855000
2017-04-20231.00233.00230.00233.00257005949300
2017-04-19230.00237.00229.00233.00393009162200
2017-04-18225.00230.00223.00228.005980013491300
2017-04-17210.00224.00210.00221.0015970034368600
2017-04-14220.00221.00216.00218.006390013968500
2017-04-13222.00224.00215.00222.009010019807400
2017-04-12240.00240.00226.00228.0013830031885000
2017-04-11238.00241.00235.00240.00290006928700
2017-04-10235.00241.00235.00239.00335007967400
2017-04-07235.00237.00232.00235.00376008799500
2017-04-06240.00240.00232.00233.009360022036700
2017-04-05238.00241.00238.00239.00411009840000
2017-04-04245.00246.00237.00239.0010710025868900
2017-04-03250.00252.00248.00248.005430013593300
2017-03-31252.00254.00251.00251.005120012913200
2017-03-30247.00254.00247.00252.008590021531800
2017-03-29244.00250.00244.00247.00376009243000
2017-03-28245.00250.00243.00243.007740018999300
2017-03-27245.00250.00244.00245.005490013506900
2017-03-24243.00248.00241.00244.006440015663500
2017-03-23248.00250.00243.00243.005590013759900
2017-03-22250.00251.00247.00247.007880019575100
2017-03-21250.00254.00249.00251.006980017562500
2017-03-17250.00251.00247.00249.006660016598800
2017-03-16253.00254.00249.00249.0011500028892100
2017-03-15254.00256.00252.00253.008010020338700
2017-03-14254.00255.00253.00253.006010015263600
2017-03-13256.00256.00253.00253.008200020880000
2017-03-10257.00257.00254.00256.006820017437200
2017-03-09255.00257.00255.00255.00349008908600
2017-03-08256.00257.00254.00255.008720022246900
2017-03-07256.00258.00255.00255.005040012919900
2017-03-06260.00260.00256.00256.007530019438300
2017-03-03259.00260.00258.00260.008970023245700
2017-03-02260.00260.00258.00259.0019590050697600
2017-03-01257.00259.00257.00259.005980015413900
2017-02-28255.00259.00255.00257.0012660032474600
2017-02-27258.00259.00255.00258.005410013885500
2017-02-24253.00258.00253.00256.007150018202700
2017-02-23256.00256.00253.00253.0010000025453100
2017-02-22255.00257.00254.00256.0010940027907400
2017-02-21256.00257.00254.00255.008730022298600
2017-02-20258.00260.00255.00257.008770022516800
2017-02-17259.00259.00255.00258.0012300031659800
2017-02-16260.00262.00259.00259.009230024019400
2017-02-15261.00261.00258.00259.0019110049610800
2017-02-14262.00263.00259.00259.0019810051696100
2017-02-13262.00265.00260.00264.0012310032286500
2017-02-10259.00262.00259.00260.0010140026393300
2017-02-09259.00262.00259.00259.0013150034213800
2017-02-08262.00267.00257.00260.0029150075948500
2017-02-07265.00265.00258.00262.0022810059476200
2017-02-06258.00266.00252.00264.00514500134287600
2017-02-03295.00297.00286.00290.0019230056102500
2017-02-02298.00301.00294.00296.0011730034917900
2017-02-01301.00301.00297.00298.0010330030863600
2017-01-31297.00305.00297.00301.0017460052581600
2017-01-30305.00306.00296.00299.0026200078592600
2017-01-27303.00307.00300.00306.00371300112787300
2017-01-26295.00302.00292.00299.0025270075180400
2017-01-25290.00294.00290.00294.0010160029632300
2017-01-24295.00295.00288.00288.0013050038106500
2017-01-23284.00294.00280.00292.00423400121571700
2017-01-20281.00281.00277.00279.00340009469100
2017-01-19281.00283.00276.00280.009300025906400
2017-01-18276.00281.00274.00277.0011480031781300
2017-01-17285.00287.00278.00278.009460026768600
2017-01-16287.00292.00285.00286.0010980031664900
2017-01-13289.00289.00281.00285.0021200060333900
2017-01-12296.00297.00288.00289.0019700057391700
2017-01-11286.00309.00286.00295.00666400197674400
2017-01-10278.00287.00276.00284.0034620097604400
2017-01-06275.00277.00274.00275.008390023109300
2017-01-05278.00278.00273.00277.0010230028219600
2017-01-04274.00282.00273.00275.0021990060971400
2016-12-30264.00276.00264.00276.0029100078755600
2016-12-29266.00267.00262.00265.0012260032486000
2016-12-28261.00266.00260.00262.0015250040099800
2016-12-27258.00266.00256.00261.0028760075147500
2016-12-26260.00260.00256.00257.009590024809200
2016-12-22259.00259.00256.00259.0011570029847700
2016-12-21260.00261.00257.00258.0012470032312800
2016-12-20258.00261.00258.00259.005730014854000
2016-12-19260.00261.00258.00258.007020018205000
2016-12-16260.00262.00260.00260.005100013294700
2016-12-15263.00265.00260.00260.0013950036547200
2016-12-14263.00266.00262.00262.0011160029394200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter