メディシノバ・インク
4875スタンダード/医薬品/MediciNova,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 220.0 | 224.0 | 217.0 | 219.0 | -5.0 | -2.23% | 62,200 |
| 2026-03-12 | 229.0 | 229.0 | 223.0 | 224.0 | -9.0 | -3.86% | 43,300 |
| 2026-03-11 | 227.0 | 233.0 | 226.0 | 233.0 | +8.0 | +3.56% | 33,300 |
| 2026-03-10 | 221.0 | 231.0 | 219.0 | 225.0 | +6.0 | +2.74% | 59,100 |
| 2026-03-09 | 224.0 | 227.0 | 215.0 | 219.0 | -16.0 | -6.81% | 94,400 |
| 2026-03-06 | 225.0 | 235.0 | 223.0 | 235.0 | +3.0 | +1.29% | 64,200 |
| 2026-03-05 | 227.0 | 234.0 | 226.0 | 232.0 | +6.0 | +2.65% | 22,800 |
| 2026-03-04 | 230.0 | 231.0 | 218.0 | 226.0 | -7.0 | -3.00% | 118,000 |
| 2026-03-03 | 238.0 | 239.0 | 230.0 | 233.0 | -9.0 | -3.72% | 89,300 |
| 2026-03-02 | 247.0 | 247.0 | 240.0 | 242.0 | -9.0 | -3.59% | 47,800 |
| 2026-02-27 | 244.0 | 256.0 | 244.0 | 251.0 | +7.0 | +2.87% | 63,700 |
| 2026-02-26 | 244.0 | 249.0 | 243.0 | 244.0 | -1.0 | -0.41% | 44,500 |
| 2026-02-25 | 236.0 | 250.0 | 236.0 | 245.0 | +4.0 | +1.66% | 80,500 |
| 2026-02-24 | 249.0 | 249.0 | 239.0 | 241.0 | -8.0 | -3.21% | 60,400 |
| 2026-02-20 | 251.0 | 253.0 | 243.0 | 249.0 | -1.0 | -0.40% | 68,200 |
| 2026-02-19 | 252.0 | 253.0 | 247.0 | 250.0 | 0.0 | 0.00% | 43,300 |
| 2026-02-18 | 254.0 | 257.0 | 250.0 | 250.0 | -4.0 | -1.57% | 88,700 |
| 2026-02-17 | 260.0 | 268.0 | 253.0 | 254.0 | -7.0 | -2.68% | 70,500 |
| 2026-02-16 | 257.0 | 265.0 | 257.0 | 261.0 | -1.0 | -0.38% | 52,800 |
| 2026-02-13 | 264.0 | 265.0 | 257.0 | 262.0 | -5.0 | -1.87% | 124,400 |
| 2026-02-12 | 271.0 | 271.0 | 265.0 | 267.0 | -9.0 | -3.26% | 62,900 |
| 2026-02-10 | 265.0 | 278.0 | 265.0 | 276.0 | +9.0 | +3.37% | 53,100 |
| 2026-02-09 | 263.0 | 279.0 | 256.0 | 267.0 | +12.0 | +4.71% | 75,600 |
| 2026-02-06 | 263.0 | 263.0 | 253.0 | 255.0 | -14.0 | -5.20% | 96,800 |
| 2026-02-05 | 264.0 | 270.0 | 264.0 | 269.0 | +2.0 | +0.75% | 35,000 |
| 2026-02-04 | 260.0 | 267.0 | 260.0 | 267.0 | +5.0 | +1.91% | 47,400 |
| 2026-02-03 | 260.0 | 266.0 | 258.0 | 262.0 | +3.0 | +1.16% | 107,400 |
| 2026-02-02 | 278.0 | 278.0 | 259.0 | 259.0 | -20.0 | -7.17% | 103,200 |
| 2026-01-30 | 275.0 | 283.0 | 268.0 | 279.0 | +3.0 | +1.09% | 97,100 |
| 2026-01-29 | 272.0 | 279.0 | 268.0 | 276.0 | -3.0 | -1.08% | 92,700 |
| 2026-01-28 | 282.0 | 285.0 | 273.0 | 279.0 | -11.0 | -3.79% | 83,200 |
| 2026-01-27 | 295.0 | 296.0 | 285.0 | 290.0 | -3.0 | -1.02% | 79,800 |
| 2026-01-26 | 295.0 | 311.0 | 287.0 | 293.0 | -2.0 | -0.68% | 151,400 |
| 2026-01-23 | 268.0 | 314.0 | 268.0 | 295.0 | +22.0 | +8.06% | 434,500 |
| 2026-01-22 | 270.0 | 274.0 | 267.0 | 273.0 | +1.0 | +0.37% | 53,800 |
| 2026-01-21 | 274.0 | 274.0 | 265.0 | 272.0 | +2.0 | +0.74% | 64,500 |
| 2026-01-20 | 273.0 | 276.0 | 267.0 | 270.0 | 0.0 | 0.00% | 101,100 |
| 2026-01-19 | 260.0 | 275.0 | 260.0 | 270.0 | +11.0 | +4.25% | 148,400 |
| 2026-01-16 | 260.0 | 265.0 | 250.0 | 259.0 | -2.0 | -0.77% | 184,600 |
| 2026-01-15 | 234.0 | 264.0 | 234.0 | 261.0 | +24.0 | +10.13% | 270,400 |
| 2026-01-14 | 236.0 | 243.0 | 233.0 | 237.0 | -1.0 | -0.42% | 78,300 |
| 2026-01-13 | 240.0 | 241.0 | 231.0 | 238.0 | +5.0 | +2.15% | 137,300 |
| 2026-01-09 | 223.0 | 236.0 | 223.0 | 233.0 | +11.0 | +4.95% | 154,700 |
| 2026-01-08 | 224.0 | 224.0 | 219.0 | 222.0 | 0.0 | 0.00% | 40,100 |
| 2026-01-07 | 217.0 | 226.0 | 217.0 | 222.0 | +1.0 | +0.45% | 108,400 |
| 2026-01-06 | 214.0 | 226.0 | 213.0 | 221.0 | +10.0 | +4.74% | 115,700 |
| 2026-01-05 | 219.0 | 219.0 | 211.0 | 211.0 | -5.0 | -2.31% | 109,300 |
| 2025-12-30 | 208.0 | 220.0 | 205.0 | 216.0 | +8.0 | +3.85% | 170,200 |
| 2025-12-29 | 208.0 | 212.0 | 200.0 | 208.0 | -1.0 | -0.48% | 198,100 |
| 2025-12-26 | 212.0 | 218.0 | 206.0 | 209.0 | -4.0 | -1.88% | 201,600 |
| 2025-12-25 | 213.0 | 216.0 | 209.0 | 213.0 | 0.0 | 0.00% | 125,600 |
| 2025-12-24 | 211.0 | 214.0 | 207.0 | 213.0 | -3.0 | -1.39% | 157,400 |
| 2025-12-23 | 220.0 | 221.0 | 214.0 | 216.0 | -8.0 | -3.57% | 140,900 |
| 2025-12-22 | 227.0 | 228.0 | 222.0 | 224.0 | -4.0 | -1.75% | 86,900 |
| 2025-12-19 | 233.0 | 236.0 | 227.0 | 228.0 | -4.0 | -1.72% | 83,000 |
| 2025-12-18 | 234.0 | 238.0 | 227.0 | 232.0 | -3.0 | -1.28% | 30,800 |
| 2025-12-17 | 237.0 | 237.0 | 230.0 | 235.0 | -2.0 | -0.84% | 81,800 |
| 2025-12-16 | 240.0 | 240.0 | 237.0 | 237.0 | -4.0 | -1.66% | 50,100 |
| 2025-12-15 | 240.0 | 245.0 | 237.0 | 241.0 | +4.0 | +1.69% | 59,800 |
| 2025-12-12 | 238.0 | 240.0 | 235.0 | 237.0 | -3.0 | -1.25% | 47,100 |
| 2025-12-11 | 238.0 | 241.0 | 235.0 | 240.0 | +2.0 | +0.84% | 56,100 |
| 2025-12-10 | 241.0 | 242.0 | 236.0 | 238.0 | -2.0 | -0.83% | 53,700 |
| 2025-12-09 | 247.0 | 248.0 | 235.0 | 240.0 | -1.0 | -0.41% | 83,400 |
| 2025-12-08 | 240.0 | 250.0 | 235.0 | 241.0 | +6.0 | +2.55% | 119,400 |
| 2025-12-05 | 230.0 | 242.0 | 230.0 | 235.0 | +6.0 | +2.62% | 152,800 |
| 2025-12-04 | 229.0 | 231.0 | 226.0 | 229.0 | 0.0 | 0.00% | 54,200 |
| 2025-12-03 | 226.0 | 230.0 | 223.0 | 229.0 | -1.0 | -0.43% | 66,300 |
| 2025-12-02 | 221.0 | 231.0 | 217.0 | 230.0 | +3.0 | +1.32% | 98,700 |
| 2025-12-01 | 225.0 | 231.0 | 221.0 | 227.0 | 0.0 | 0.00% | 63,600 |
| 2025-11-28 | 228.0 | 230.0 | 225.0 | 227.0 | -1.0 | -0.44% | 69,900 |
| 2025-11-27 | 224.0 | 233.0 | 223.0 | 228.0 | -2.0 | -0.87% | 62,100 |
| 2025-11-26 | 231.0 | 234.0 | 225.0 | 230.0 | +1.0 | +0.44% | 64,300 |
| 2025-11-25 | 224.0 | 235.0 | 221.0 | 229.0 | +10.0 | +4.57% | 179,900 |
| 2025-11-21 | 222.0 | 222.0 | 214.0 | 219.0 | -4.0 | -1.79% | 123,500 |
| 2025-11-20 | 225.0 | 228.0 | 221.0 | 223.0 | -4.0 | -1.76% | 40,600 |
| 2025-11-19 | 228.0 | 241.0 | 223.0 | 227.0 | +9.0 | +4.13% | 210,300 |
| 2025-11-18 | 225.0 | 226.0 | 213.0 | 218.0 | -12.0 | -5.22% | 117,500 |
| 2025-11-17 | 236.0 | 239.0 | 225.0 | 230.0 | -12.0 | -4.96% | 126,200 |
| 2025-11-14 | 246.0 | 256.0 | 231.0 | 242.0 | +2.0 | +0.83% | 245,600 |
| 2025-11-13 | 248.0 | 260.0 | 237.0 | 240.0 | 0.0 | 0.00% | 337,900 |
| 2025-11-12 | 245.0 | 264.0 | 234.0 | 240.0 | +3.0 | +1.27% | 579,300 |
| 2025-11-11 | 226.0 | 260.0 | 226.0 | 237.0 | +19.0 | +8.72% | 1,007,500 |
| 2025-11-10 | 230.0 | 231.0 | 215.0 | 218.0 | -14.0 | -6.03% | 335,900 |
| 2025-11-07 | 212.0 | 260.0 | 212.0 | 232.0 | +20.0 | +9.43% | 1,829,700 |
| 2025-11-06 | 233.0 | 235.0 | 212.0 | 212.0 | -22.0 | -9.40% | 321,600 |
| 2025-11-05 | 200.0 | 263.0 | 200.0 | 234.0 | +34.0 | +17.00% | 1,943,400 |
| 2025-11-04 | 209.0 | 217.0 | 196.0 | 200.0 | -27.0 | -11.89% | 634,100 |
| 2025-10-31 | 180.0 | 227.0 | 176.0 | 227.0 | +50.0 | +28.25% | 1,712,900 |
| 2025-10-30 | 177.0 | 179.0 | 174.0 | 177.0 | 0.0 | 0.00% | 44,500 |
| 2025-10-29 | 180.0 | 180.0 | 176.0 | 177.0 | -3.0 | -1.67% | 62,400 |
| 2025-10-28 | 181.0 | 185.0 | 180.0 | 180.0 | 0.0 | 0.00% | 31,700 |
| 2025-10-27 | 181.0 | 184.0 | 180.0 | 180.0 | -2.0 | -1.10% | 35,400 |
| 2025-10-24 | 182.0 | 185.0 | 179.0 | 182.0 | +3.0 | +1.68% | 58,700 |
| 2025-10-23 | 180.0 | 184.0 | 179.0 | 179.0 | -3.0 | -1.65% | 46,800 |
| 2025-10-22 | 179.0 | 185.0 | 179.0 | 182.0 | +2.0 | +1.11% | 38,600 |
| 2025-10-21 | 181.0 | 182.0 | 178.0 | 180.0 | +1.0 | +0.56% | 62,000 |
| 2025-10-20 | 184.0 | 184.0 | 178.0 | 179.0 | -6.0 | -3.24% | 72,400 |
| 2025-10-17 | 186.0 | 189.0 | 184.0 | 185.0 | -1.0 | -0.54% | 45,200 |
| 2025-10-16 | 185.0 | 188.0 | 184.0 | 186.0 | +2.0 | +1.09% | 26,900 |
| 2025-10-15 | 187.0 | 187.0 | 184.0 | 184.0 | -1.0 | -0.54% | 19,500 |
| 2025-10-14 | 184.0 | 188.0 | 183.0 | 185.0 | 0.0 | 0.00% | 31,200 |
| 2025-10-10 | 184.0 | 189.0 | 184.0 | 185.0 | +1.0 | +0.54% | 26,900 |
| 2025-10-09 | 184.0 | 188.0 | 184.0 | 184.0 | 0.0 | 0.00% | 25,900 |
| 2025-10-08 | 186.0 | 195.0 | 184.0 | 184.0 | -1.0 | -0.54% | 70,200 |
| 2025-10-07 | 185.0 | 188.0 | 183.0 | 185.0 | +4.0 | +2.21% | 38,300 |
| 2025-10-06 | 179.0 | 183.0 | 179.0 | 181.0 | +2.0 | +1.12% | 33,500 |
| 2025-10-03 | 179.0 | 182.0 | 176.0 | 179.0 | 0.0 | 0.00% | 54,400 |
| 2025-10-02 | 177.0 | 179.0 | 177.0 | 179.0 | 0.0 | 0.00% | 25,100 |
| 2025-10-01 | 182.0 | 182.0 | 177.0 | 179.0 | -4.0 | -2.19% | 90,700 |
| 2025-09-30 | 185.0 | 187.0 | 178.0 | 183.0 | -2.0 | -1.08% | 114,800 |
| 2025-09-29 | 188.0 | 188.0 | 183.0 | 185.0 | -4.0 | -2.12% | 30,000 |
| 2025-09-26 | 186.0 | 190.0 | 186.0 | 189.0 | +5.0 | +2.72% | 46,700 |
| 2025-09-25 | 185.0 | 186.0 | 184.0 | 184.0 | +2.0 | +1.10% | 38,100 |
| 2025-09-24 | 187.0 | 187.0 | 182.0 | 182.0 | -2.0 | -1.09% | 46,700 |
| 2025-09-22 | 182.0 | 186.0 | 182.0 | 184.0 | -2.0 | -1.08% | 67,900 |
| 2025-09-19 | 183.0 | 187.0 | 182.0 | 186.0 | +1.0 | +0.54% | 66,500 |
| 2025-09-18 | 185.0 | 187.0 | 183.0 | 185.0 | -1.0 | -0.54% | 59,700 |
| 2025-09-17 | 188.0 | 190.0 | 183.0 | 186.0 | -2.0 | -1.06% | 78,400 |
| 2025-09-16 | 191.0 | 191.0 | 185.0 | 188.0 | -4.0 | -2.08% | 124,500 |
| 2025-09-12 | 192.0 | 194.0 | 191.0 | 192.0 | — | — | 61,800 |
直近120営業日分を表示