Mezhdunarodnyi Meditsinskiy Tsentr Obrabotki I Kriokhraneniya Biomaterialov PAO (GEMA)

GEMA
🏛️ ロシア連邦 →
116.70
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 96.70 99.90 96.70 99.90 0.0M
2021-12-29 96.85 96.85 96.00 96.70 0.0M
2021-12-28 96.60 96.85 95.15 96.30 0.0M
2021-12-27 96.35 96.60 95.50 96.05 0.0M
2021-12-24 94.70 96.00 94.70 95.25 0.0M
2021-12-23 95.35 96.35 94.20 95.15 0.0M
2021-12-22 94.85 95.30 94.85 95.15 0.0M
2021-12-21 94.80 94.90 93.55 94.85 0.0M
2021-12-20 94.00 95.30 92.55 94.30 0.0M
2021-12-17 94.50 95.50 93.95 94.65 0.0M
2021-12-16 94.05 95.70 92.60 95.00 0.0M
2021-12-15 93.90 94.25 93.20 94.00 0.0M
2021-12-14 96.95 96.95 91.50 93.20 0.0M
2021-12-13 97.60 98.75 93.70 94.15 0.0M
2021-12-10 97.00 98.90 95.00 96.10 0.0M
2021-12-09 99.00 99.85 98.00 98.05 0.0M
2021-12-08 99.05 101.60 98.65 99.00 0.0M
2021-12-07 99.30 103.45 97.75 99.65 0.1M
2021-12-06 98.95 100.25 96.10 97.70 0.0M
2021-12-03 100.50 100.50 99.75 100.25 0.0M
2021-12-02 99.90 100.55 99.25 99.80 0.0M
2021-12-01 98.95 100.50 98.95 99.90 0.0M
2021-11-30 99.95 100.40 98.90 99.00 0.0M
2021-11-29 99.50 100.00 98.55 98.95 0.0M
2021-11-26 98.60 99.60 98.10 98.50 0.0M
2021-11-25 97.95 100.80 97.95 99.95 0.0M
2021-11-24 98.00 101.25 98.00 99.20 0.0M
2021-11-23 100.00 100.00 95.95 97.95 0.1M
2021-11-22 102.95 103.35 100.00 100.60 0.0M
2021-11-19 100.90 103.85 99.90 102.95 0.0M
2021-11-18 103.55 103.55 99.05 99.70 0.0M
2021-11-17 105.00 106.15 99.10 103.20 0.0M
2021-11-16 105.20 108.95 103.85 105.25 0.0M
2021-11-15 102.55 108.60 101.65 108.60 0.1M
2021-11-12 111.00 111.00 97.45 100.00 0.1M
2021-11-11 106.70 123.35 101.65 101.65 0.6M
2021-11-10 92.20 125.00 92.15 103.00 0.7M
2021-11-09 93.00 94.85 91.70 93.65 0.0M
2021-11-08 89.45 93.35 89.40 93.05 0.0M
2021-11-05 90.00 90.15 88.80 90.00 0.0M
2021-11-03 90.00 90.15 88.20 89.40 0.0M
2021-11-02 90.20 91.30 89.70 90.00 0.0M
2021-11-01 89.25 90.80 89.25 90.20 0.0M
2021-10-29 90.95 90.95 89.25 89.40 0.0M
2021-10-28 90.40 91.30 89.00 89.80 0.0M
2021-10-27 91.40 91.40 90.40 90.60 0.0M
2021-10-26 91.15 92.40 90.40 91.30 0.0M
2021-10-25 91.95 91.95 90.70 90.95 0.0M
2021-10-22 92.75 92.75 90.95 91.00 0.0M
2021-10-21 91.50 92.20 91.50 91.75 0.0M
2021-10-20 92.45 93.00 91.35 92.20 0.0M
2021-10-19 91.35 92.60 91.00 91.05 0.0M
2021-10-18 92.55 92.95 91.30 91.55 0.0M
2021-10-15 93.00 93.00 91.00 91.70 0.0M
2021-10-14 93.95 95.20 91.30 92.95 0.0M
2021-10-13 93.20 96.75 93.15 94.90 0.0M
2021-10-12 94.80 95.00 92.30 93.00 0.0M
2021-10-11 94.70 95.80 94.20 94.35 0.0M
2021-10-08 92.90 96.05 92.05 95.95 0.0M
2021-10-07 91.20 92.50 91.00 92.40 0.0M
2021-10-06 92.65 92.70 90.60 92.00 0.0M
2021-10-05 95.80 100.35 90.10 91.85 0.1M
2021-10-04 98.50 99.20 94.80 95.10 0.1M
2021-10-01 99.05 102.40 99.05 101.80 0.1M
2021-09-30 98.80 100.10 97.50 99.70 0.0M
2021-09-29 98.50 100.10 97.50 98.20 0.0M
2021-09-28 99.95 102.00 97.45 98.55 0.0M
2021-09-27 98.70 100.00 96.80 99.90 0.1M
2021-09-24 96.40 100.10 96.10 98.70 0.0M
2021-09-23 95.25 97.90 92.35 97.50 0.0M
2021-09-22 92.35 97.35 92.10 95.20 0.1M
2021-09-21 91.60 92.90 91.05 92.20 0.0M
2021-09-20 92.30 93.65 89.65 90.65 0.0M
2021-09-17 93.40 96.50 92.10 92.45 0.0M
2021-09-16 93.50 95.95 93.50 94.00 0.0M
2021-09-15 87.05 96.75 87.05 94.40 0.0M
2021-09-14 95.95 96.55 94.40 96.45 0.0M
2021-09-13 96.35 97.50 94.35 94.60 0.0M
2021-09-10 97.45 97.45 94.35 94.45 0.0M
2021-09-09 97.20 97.40 94.40 95.60 0.0M
2021-09-08 92.95 97.95 92.10 97.30 0.1M
2021-09-07 91.45 92.50 90.55 92.40 0.0M
2021-09-06 90.85 92.40 87.55 91.40 0.1M
2021-09-03 90.45 91.20 89.80 90.25 0.0M
2021-09-02 90.65 91.70 89.50 89.70 0.0M
2021-09-01 91.25 91.25 89.75 89.80 0.0M
2021-08-31 90.40 91.15 89.30 90.10 0.0M
2021-08-30 87.60 90.80 87.60 90.80 0.0M
2021-08-27 88.55 89.00 87.65 87.65 0.0M
2021-08-26 88.90 90.30 88.75 89.10 0.0M
2021-08-25 87.50 89.00 87.50 88.90 0.0M
2021-08-24 87.70 88.50 85.90 87.65 0.0M
2021-08-23 86.90 89.00 86.90 88.80 0.0M
2021-08-20 86.00 87.35 84.85 85.60 0.0M
2021-08-19 88.20 88.90 84.50 85.95 0.0M
2021-08-18 88.60 89.45 87.00 87.00 0.0M
2021-08-17 90.25 90.25 86.50 87.80 0.1M
2021-08-16 93.70 93.70 88.50 89.20 0.1M
2021-08-13 86.15 94.50 86.15 89.90 0.2M
2021-08-12 89.70 94.45 85.00 85.65 0.3M
2021-08-11 78.00 88.25 78.00 87.50 0.3M
2021-08-10 77.50 77.70 75.80 77.30 0.0M
2021-08-09 74.70 77.45 73.30 77.45 0.1M
2021-08-06 73.40 75.75 73.10 74.40 0.1M
2021-08-05 75.80 77.75 72.00 73.35 0.1M
2021-08-04 78.25 81.55 75.20 75.65 0.2M
2021-08-03 70.50 84.65 70.50 75.80 0.6M
2021-08-02 69.65 70.70 69.65 70.40 0.0M
2021-07-30 70.60 71.00 69.65 70.35 0.0M
2021-07-29 69.85 70.65 69.70 70.25 0.0M
2021-07-28 69.65 70.75 69.65 69.90 0.0M
2021-07-27 69.60 70.05 69.60 69.90 0.0M
2021-07-26 69.40 71.00 69.00 69.40 0.0M
2021-07-23 70.45 71.20 69.95 69.95 0.0M
2021-07-22 69.45 71.10 69.25 71.05 0.0M
2021-07-21 68.50 71.00 68.30 70.00 0.0M
2021-07-20 69.10 69.70 69.00 69.25 0.0M
2021-07-19 70.05 71.10 69.00 69.10 0.0M
2021-07-16 69.05 70.30 69.05 70.00 0.0M
2021-07-15 69.00 69.50 69.00 69.05 0.0M
2021-07-14 68.40 69.50 68.40 69.50 0.0M
2021-07-13 69.10 69.10 68.45 68.45 0.0M
2021-07-12 69.15 69.15 68.55 68.90 0.0M
2021-07-09 68.10 69.55 67.85 69.30 0.0M
2021-07-08 67.80 67.90 67.60 67.60 0.0M
2021-07-07 68.00 68.15 67.15 67.95 0.0M
2021-07-06 68.55 68.60 67.85 68.00 0.0M
2021-07-05 68.70 68.70 67.80 68.55 0.0M
2021-07-02 68.20 68.70 67.80 68.60 0.0M
2021-07-01 68.70 68.85 68.05 68.20 0.0M
2021-06-30 68.25 68.85 67.75 68.70 0.0M
2021-06-29 68.70 68.85 68.25 68.25 0.0M
2021-06-28 68.55 68.70 68.00 68.70 0.0M
2021-06-25 68.40 68.50 67.85 68.20 0.0M
2021-06-24 68.80 68.85 68.00 68.30 0.0M
2021-06-23 68.80 68.85 68.00 68.60 0.0M
2021-06-22 68.55 68.65 67.75 68.30 0.0M
2021-06-21 68.50 69.00 67.90 68.50 0.0M
2021-06-18 69.05 69.05 68.05 68.30 0.0M
2021-06-17 68.75 77.10 67.65 68.00 0.0M
2021-06-16 68.55 68.80 68.15 68.20 0.0M
2021-06-15 68.60 68.70 67.60 68.20 0.0M
2021-06-14 68.70 68.70 67.55 67.60 0.0M
2021-06-11 68.30 70.20 67.90 68.80 0.0M
2021-06-10 67.80 68.30 67.30 67.90 0.0M
2021-06-09 67.10 68.30 66.50 67.50 0.1M
2021-06-08 69.00 69.80 67.65 68.45 0.1M
2021-06-07 73.95 73.95 71.95 71.95 0.1M
2021-06-04 74.00 74.20 72.60 72.60 0.0M
2021-06-03 73.30 73.70 73.00 73.50 0.0M
2021-06-02 73.60 74.90 72.95 73.70 0.0M
2021-06-01 73.40 73.80 72.30 73.50 0.0M
2021-05-31 74.00 74.85 72.50 72.55 0.0M
2021-05-28 69.65 74.50 69.65 73.50 0.1M
2021-05-27 69.85 70.10 69.40 70.10 0.0M
2021-05-26 70.20 70.40 69.95 70.00 0.0M
2021-05-25 69.90 70.10 69.30 70.05 0.0M
2021-05-24 70.05 70.05 68.50 69.45 0.0M
2021-05-21 69.00 69.90 69.00 69.20 0.0M
2021-05-20 69.50 69.50 68.40 69.25 0.0M
2021-05-19 69.05 69.35 68.00 68.40 0.0M
2021-05-18 69.65 69.65 68.40 68.95 0.0M
2021-05-17 68.15 69.70 68.15 69.65 0.0M
2021-05-14 68.15 69.00 67.60 69.00 0.0M
2021-05-13 68.90 68.90 67.80 68.60 0.0M
2021-05-12 67.60 69.50 67.60 68.55 0.0M
2021-05-11 68.35 68.40 67.65 68.35 0.0M
2021-05-10 69.00 69.60 67.50 68.20 0.0M
2021-05-07 67.85 69.50 67.55 68.50 0.0M
2021-05-06 67.95 68.00 67.45 67.65 0.0M
2021-05-05 68.45 68.45 67.35 67.90 0.0M
2021-05-04 67.35 68.35 66.90 68.10 0.0M
2021-04-30 65.40 68.75 65.40 67.25 0.0M
2021-04-29 66.50 68.00 63.90 64.30 0.0M
2021-04-28 68.10 68.50 65.50 66.05 0.0M
2021-04-27 67.60 68.50 67.00 67.90 0.0M
2021-04-26 67.40 68.20 66.25 67.50 0.0M
2021-04-23 66.10 66.10 65.35 66.10 0.0M
2021-04-22 65.70 66.00 65.70 66.00 0.0M
2021-04-21 65.15 66.00 65.15 65.90 0.0M
2021-04-20 65.10 65.80 65.05 65.30 0.0M
2021-04-19 65.65 66.05 65.10 65.10 0.0M
2021-04-16 65.35 65.60 65.00 65.50 0.0M
2021-04-15 65.25 65.80 64.20 65.35 0.0M
2021-04-14 66.05 66.05 65.00 65.90 0.0M
2021-04-13 64.50 66.15 64.50 65.15 0.0M
2021-04-12 64.70 64.90 64.10 64.80 0.0M
2021-04-09 63.70 65.40 63.50 65.35 0.0M
2021-04-08 63.40 66.00 63.00 64.80 0.1M
2021-04-07 62.00 63.80 61.75 63.40 0.0M
2021-04-06 62.75 63.90 61.85 62.00 0.0M
2021-04-05 64.95 64.95 63.20 63.75 0.0M
2021-04-02 62.05 64.30 62.05 64.20 0.0M
2021-04-01 61.85 62.85 61.85 62.80 0.0M
2021-03-31 61.70 62.40 61.70 61.90 0.0M
2021-03-30 61.80 62.50 61.30 62.00 0.0M
2021-03-29 61.15 62.50 61.00 62.00 0.0M
2021-03-26 61.55 61.80 61.20 61.20 0.0M
2021-03-25 61.75 62.00 61.40 61.40 0.0M
2021-03-24 62.50 64.00 61.05 61.55 0.0M
2021-03-23 61.55 61.55 60.70 60.70 0.0M
2021-03-22 62.00 62.00 60.75 61.40 0.0M
2021-03-19 62.00 62.00 60.05 61.50 0.0M
2021-03-18 62.50 62.80 61.40 61.90 0.0M
2021-03-17 62.20 62.80 61.00 61.80 0.0M
2021-03-16 62.80 63.00 62.15 62.20 0.0M
2021-03-15 61.50 63.00 61.35 62.20 0.0M
2021-03-12 62.75 63.30 61.85 62.30 0.0M
2021-03-11 63.30 63.30 62.75 62.75 0.0M
2021-03-10 63.25 63.30 62.70 62.90 0.0M
2021-03-09 63.10 66.10 62.25 62.25 0.0M
2021-03-05 62.80 62.85 60.10 62.15 0.0M
2021-03-04 63.45 63.60 60.75 61.85 0.0M
2021-03-03 64.05 64.30 63.00 63.45 0.0M
2021-03-02 64.35 64.35 63.20 63.75 0.0M
2021-03-01 63.85 64.85 63.65 63.95 0.0M
2021-02-26 63.80 65.20 63.75 63.80 0.0M
2021-02-25 64.85 65.20 64.50 65.00 0.0M
2021-02-24 65.05 66.20 63.80 64.40 0.0M
2021-02-22 65.25 65.55 63.50 64.90 0.0M
2021-02-20 65.25 65.25 64.40 65.15 0.0M
2021-02-19 64.40 65.00 63.70 64.75 0.0M
2021-02-18 65.30 65.50 64.00 64.00 0.0M
2021-02-17 65.70 65.75 65.10 65.35 0.0M
2021-02-16 66.05 66.15 65.20 65.40 0.0M
2021-02-15 65.00 66.10 65.00 65.80 0.0M
2021-02-12 65.75 65.85 64.05 64.85 0.0M
2021-02-11 65.90 66.15 65.00 65.90 0.0M
2021-02-10 65.40 65.70 65.00 65.20 0.0M
2021-02-09 65.00 65.40 64.50 65.00 0.0M
2021-02-08 64.50 65.35 64.35 65.15 0.0M
2021-02-05 64.55 64.55 63.90 64.05 0.0M
2021-02-04 64.75 64.90 64.50 64.70 0.0M
2021-02-03 65.10 65.30 64.50 64.70 0.0M
2021-02-02 63.20 66.10 63.20 65.30 0.0M
2021-02-01 63.20 64.10 62.90 64.05 0.0M
2021-01-29 64.30 64.30 63.40 63.85 0.0M
2021-01-28 63.80 64.25 63.40 63.90 0.0M
2021-01-27 63.95 64.55 63.40 63.80 0.0M
2021-01-26 64.15 64.55 63.70 64.20 0.0M
2021-01-25 65.35 65.35 63.00 64.10 0.0M
2021-01-22 64.80 65.80 63.80 64.00 0.0M
2021-01-21 65.90 65.90 64.80 65.20 0.0M
2021-01-20 65.30 66.00 64.80 65.60 0.0M
2021-01-19 66.40 66.40 65.20 65.85 0.0M
2021-01-18 66.50 66.60 64.95 65.70 0.0M
2021-01-15 66.70 66.70 65.30 66.45 0.0M
2021-01-14 67.35 67.75 63.50 65.35 0.1M
2021-01-13 67.90 67.90 67.00 67.10 0.0M
2021-01-12 68.60 69.35 67.35 67.60 0.0M
2021-01-11 69.70 70.35 67.10 68.45 0.1M
2021-01-08 70.20 70.20 67.20 69.60 0.2M
2021-01-06 71.75 74.05 71.40 72.50 0.2M
2021-01-05 72.30 72.45 71.20 71.60 0.1M
2021-01-04 69.00 72.50 69.00 71.95 0.1M