名前 | MEDIROM Healthcare Technologies Inc. American Depositary Share |
ティッカー | MRM |
国 | Japan |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.74 | 13.5 | 13.72 | 13.5 | 4000.0 | 13.5 |
2021-02-12 | 13.8 | 13.5 | 13.8 | 13.51 | 9200.0 | 13.51 |
2021-02-11 | 14.33 | 13.36 | 14.33 | 13.36 | 15500.0 | 13.36 |
2021-02-10 | 14.82 | 13.7 | 13.7 | 13.87 | 60600.0 | 13.87 |
2021-02-09 | 14.26 | 13.75 | 13.9 | 13.76 | 34700.0 | 13.76 |
2021-02-08 | 13.99 | 13.66 | 13.7 | 13.86 | 18200.0 | 13.86 |
2021-02-05 | 14.19 | 13.7 | 13.9 | 13.71 | 16200.0 | 13.71 |
2021-02-04 | 13.89 | 13.69 | 13.72 | 13.75 | 3800.0 | 13.75 |
2021-02-03 | 14.13 | 13.54 | 14.05 | 13.72 | 15200.0 | 13.72 |
2021-02-02 | 14.45 | 13.2 | 13.2 | 14.31 | 68000.0 | 14.31 |
2021-02-01 | 14.3 | 12.65 | 14.28 | 13.23 | 50600.0 | 13.23 |
2021-01-29 | 15.17 | 13.66 | 15.13 | 14.36 | 66900.0 | 14.36 |
2021-01-28 | 17.5 | 14.03 | 14.32 | 15.24 | 515900.0 | 15.24 |
2021-01-27 | 14.25 | 13.65 | 13.91 | 14.0 | 45200.0 | 14.0 |
2021-01-26 | 14.1 | 13.5 | 13.55 | 13.92 | 24100.0 | 13.92 |
2021-01-25 | 14.2 | 13.54 | 13.78 | 13.7 | 46200.0 | 13.7 |
2021-01-22 | 14.05 | 13.2 | 13.8 | 13.77 | 28300.0 | 13.77 |
2021-01-21 | 15.56 | 13.62 | 15.56 | 13.76 | 102500.0 | 13.76 |
2021-01-20 | 15.5 | 12.9 | 13.22 | 15.36 | 348500.0 | 15.36 |
2021-01-19 | 14.0 | 12.7 | 13.52 | 13.51 | 53400.0 | 13.51 |
2021-01-15 | 14.22 | 13.15 | 14.0 | 13.38 | 49800.0 | 13.38 |
2021-01-14 | 14.6 | 13.45 | 14.31 | 14.01 | 114200.0 | 14.01 |
2021-01-13 | 15.1 | 14.12 | 15.0 | 14.27 | 84200.0 | 14.27 |
2021-01-12 | 15.64 | 14.3 | 15.64 | 15.0 | 119700.0 | 15.0 |
2021-01-11 | 17.19 | 15.1 | 16.31 | 15.49 | 161600.0 | 15.49 |
2021-01-08 | 19.45 | 14.89 | 14.89 | 17.34 | 1177200.0 | 17.34 |
2021-01-07 | 14.74 | 14.15 | 14.2 | 14.61 | 113400.0 | 14.61 |
2021-01-06 | 14.5 | 14.0 | 14.35 | 14.0 | 48800.0 | 14.0 |
2021-01-05 | 14.5 | 14.0 | 14.1 | 14.35 | 106000.0 | 14.35 |
2021-01-04 | 14.8 | 14.0 | 14.62 | 14.2 | 97500.0 | 14.2 |
2020-12-31 | 14.82 | 13.62 | 14.5 | 14.4 | 73000.0 | 14.4 |
2020-12-30 | 15.05 | 13.82 | 15.05 | 14.85 | 283700.0 | 14.85 |
2020-12-29 | 19.8 | 14.03 | 19.8 | 15.11 | 677200.0 | 15.11 |