メドレックス(4586)の株価時系列情報
メドレックス(4586)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 118 | 120 | 115 | 116 | 398,500 |
2024/04/22 | 116 | 120 | 116 | 118 | 447,200 |
2024/04/19 | 120 | 121 | 115 | 115 | 603,800 |
2024/04/18 | 118 | 122 | 116 | 121 | 399,000 |
2024/04/17 | 120 | 122 | 118 | 118 | 557,100 |
2024/04/16 | 122 | 124 | 120 | 121 | 404,000 |
2024/04/15 | 129 | 129 | 123 | 123 | 631,700 |
2024/04/12 | 130 | 131 | 126 | 129 | 801,400 |
2024/04/11 | 132 | 132 | 130 | 130 | 203,200 |
2024/04/10 | 134 | 137 | 131 | 131 | 383,500 |
2024/04/09 | 131 | 135 | 131 | 135 | 479,800 |
2024/04/08 | 131 | 133 | 130 | 132 | 161,100 |
2024/04/05 | 130 | 132 | 129 | 132 | 309,900 |
2024/04/04 | 134 | 135 | 130 | 131 | 272,300 |
2024/04/03 | 131 | 135 | 130 | 133 | 398,100 |
2024/04/02 | 136 | 136 | 132 | 133 | 682,300 |
2024/04/01 | 140 | 141 | 135 | 138 | 467,000 |
2024/03/29 | 133 | 139 | 133 | 139 | 481,000 |
2024/03/28 | 137 | 138 | 133 | 133 | 321,900 |
2024/03/27 | 134 | 138 | 133 | 138 | 434,900 |
2024/03/26 | 134 | 135 | 132 | 135 | 339,200 |
2024/03/25 | 134 | 137 | 134 | 134 | 338,400 |
2024/03/22 | 135 | 138 | 133 | 136 | 554,700 |
2024/03/21 | 135 | 136 | 132 | 133 | 375,500 |
2024/03/19 | 131 | 135 | 130 | 135 | 270,600 |
2024/03/18 | 130 | 133 | 130 | 130 | 223,400 |
2024/03/15 | 132 | 134 | 130 | 132 | 465,200 |
2024/03/14 | 134 | 136 | 132 | 132 | 251,100 |
2024/03/13 | 137 | 139 | 132 | 134 | 736,000 |
2024/03/12 | 132 | 138 | 131 | 138 | 403,700 |
2024/03/11 | 136 | 137 | 132 | 134 | 387,800 |
2024/03/08 | 137 | 140 | 136 | 136 | 456,700 |
2024/03/07 | 141 | 141 | 135 | 138 | 820,700 |
2024/03/06 | 138 | 142 | 137 | 139 | 519,500 |
2024/03/05 | 140 | 142 | 137 | 137 | 436,800 |
2024/03/04 | 138 | 141 | 137 | 140 | 564,700 |
2024/03/01 | 138 | 140 | 135 | 138 | 621,000 |
2024/02/29 | 135 | 139 | 135 | 138 | 691,000 |
2024/02/28 | 134 | 141 | 134 | 137 | 859,100 |
2024/02/27 | 136 | 136 | 132 | 134 | 462,100 |
2024/02/26 | 133 | 136 | 131 | 134 | 452,500 |
2024/02/22 | 133 | 133 | 131 | 132 | 239,100 |
2024/02/21 | 137 | 137 | 132 | 133 | 674,300 |
2024/02/20 | 138 | 140 | 135 | 137 | 710,500 |
2024/02/19 | 132 | 139 | 132 | 138 | 722,700 |
2024/02/16 | 126 | 135 | 126 | 131 | 917,400 |
2024/02/15 | 133 | 133 | 126 | 127 | 905,500 |
2024/02/14 | 135 | 137 | 132 | 132 | 727,300 |
2024/02/13 | 142 | 142 | 137 | 137 | 780,300 |
2024/02/09 | 144 | 147 | 143 | 143 | 463,100 |
2024/02/08 | 144 | 148 | 141 | 146 | 734,900 |
2024/02/07 | 147 | 148 | 142 | 143 | 631,500 |
2024/02/06 | 148 | 149 | 144 | 147 | 575,500 |
2024/02/05 | 150 | 155 | 148 | 149 | 766,700 |
2024/02/02 | 149 | 152 | 143 | 147 | 1,075,400 |
2024/02/01 | 160 | 160 | 149 | 149 | 2,056,900 |
2024/01/31 | 165 | 166 | 161 | 165 | 609,500 |
2024/01/30 | 166 | 171 | 164 | 167 | 632,100 |
2024/01/29 | 172 | 173 | 166 | 166 | 623,800 |
2024/01/26 | 174 | 178 | 171 | 171 | 801,400 |
2024/01/25 | 177 | 183 | 171 | 177 | 1,146,000 |
2024/01/24 | 177 | 185 | 176 | 178 | 1,360,900 |
2024/01/23 | 163 | 186 | 162 | 180 | 4,447,400 |
2024/01/22 | 158 | 163 | 155 | 161 | 650,100 |
2024/01/19 | 162 | 163 | 154 | 157 | 1,566,700 |
2024/01/18 | 164 | 167 | 155 | 159 | 1,521,600 |
2024/01/17 | 173 | 174 | 163 | 164 | 1,348,100 |
2024/01/16 | 171 | 179 | 168 | 173 | 1,773,600 |
2024/01/15 | 181 | 196 | 170 | 170 | 4,986,700 |
2024/01/12 | 183 | 192 | 179 | 186 | 2,666,800 |
2024/01/11 | 188 | 190 | 178 | 185 | 2,354,400 |
2024/01/10 | 173 | 192 | 172 | 186 | 4,585,800 |
2024/01/09 | 169 | 173 | 164 | 171 | 1,189,200 |
2024/01/05 | 161 | 176 | 161 | 165 | 2,613,100 |
2024/01/04 | 151 | 163 | 148 | 162 | 1,758,100 |
2023/12/29 | 149 | 155 | 147 | 151 | 1,138,900 |
2023/12/28 | 141 | 152 | 139 | 148 | 877,300 |
2023/12/27 | 138 | 145 | 135 | 141 | 799,500 |
2023/12/26 | 133 | 140 | 133 | 137 | 815,300 |
2023/12/25 | 139 | 144 | 131 | 132 | 2,250,100 |
2023/12/22 | 155 | 157 | 146 | 147 | 725,300 |
2023/12/21 | 154 | 157 | 152 | 155 | 697,500 |
2023/12/20 | 155 | 160 | 151 | 157 | 1,081,600 |
2023/12/19 | 140 | 154 | 139 | 154 | 1,110,100 |
2023/12/18 | 145 | 147 | 140 | 141 | 417,000 |
2023/12/15 | 139 | 145 | 138 | 145 | 428,700 |
2023/12/14 | 145 | 148 | 139 | 141 | 867,600 |
2023/12/13 | 142 | 145 | 142 | 145 | 522,500 |
2023/12/12 | 150 | 150 | 143 | 144 | 745,800 |
2023/12/11 | 148 | 153 | 146 | 150 | 793,300 |
2023/12/08 | 147 | 150 | 145 | 149 | 429,800 |
2023/12/07 | 149 | 152 | 147 | 149 | 815,300 |
2023/12/06 | 150 | 154 | 148 | 151 | 1,050,800 |
2023/12/05 | 142 | 150 | 141 | 148 | 1,237,700 |
2023/12/04 | 137 | 146 | 137 | 142 | 975,800 |
2023/12/01 | 144 | 146 | 140 | 140 | 894,200 |
2023/11/30 | 147 | 150 | 144 | 145 | 789,000 |
2023/11/29 | 149 | 151 | 148 | 149 | 782,600 |
2023/11/28 | 149 | 154 | 147 | 152 | 773,600 |
2023/11/27 | 160 | 160 | 151 | 152 | 1,340,500 |
2023/11/24 | 160 | 163 | 159 | 161 | 786,200 |
2023/11/22 | 161 | 163 | 159 | 162 | 746,600 |
2023/11/21 | 165 | 166 | 161 | 163 | 589,700 |
2023/11/20 | 162 | 169 | 161 | 166 | 1,129,000 |
2023/11/17 | 160 | 166 | 159 | 163 | 1,098,600 |
2023/11/16 | 163 | 165 | 159 | 163 | 1,600,100 |
2023/11/15 | 172 | 173 | 165 | 165 | 1,542,600 |
2023/11/14 | 173 | 177 | 167 | 170 | 2,361,700 |
2023/11/13 | 158 | 174 | 156 | 172 | 4,447,000 |
2023/11/10 | 154 | 157 | 150 | 156 | 1,248,100 |
2023/11/09 | 157 | 159 | 151 | 159 | 1,310,800 |
2023/11/08 | 166 | 171 | 159 | 159 | 1,756,700 |
2023/11/07 | 164 | 168 | 158 | 166 | 3,078,800 |
2023/11/06 | 169 | 177 | 166 | 166 | 3,294,600 |
2023/11/02 | 155 | 179 | 155 | 170 | 5,809,200 |
2023/11/01 | 152 | 159 | 146 | 158 | 3,340,500 |
2023/10/31 | 139 | 150 | 135 | 148 | 1,972,500 |
2023/10/30 | 132 | 138 | 131 | 137 | 827,800 |
2023/10/27 | 131 | 135 | 128 | 134 | 1,023,400 |
2023/10/26 | 136 | 140 | 130 | 131 | 2,150,400 |
2023/10/25 | 134 | 137 | 131 | 131 | 854,400 |
2023/10/24 | 132 | 136 | 125 | 134 | 2,133,200 |
2023/10/23 | 133 | 139 | 133 | 134 | 1,309,400 |
2023/10/20 | 135 | 140 | 131 | 137 | 2,461,100 |
2023/10/19 | 155 | 156 | 138 | 138 | 5,551,800 |
2023/10/18 | 140 | 144 | 138 | 140 | 2,381,800 |
2023/10/17 | 151 | 151 | 138 | 140 | 4,405,500 |
2023/10/16 | 154 | 158 | 147 | 150 | 4,268,800 |
2023/10/13 | 179 | 190 | 150 | 159 | 15,689,000 |
2023/10/12 | 162 | 177 | 154 | 169 | 30,967,400 |
2023/10/11 | 120 | 127 | 119 | 127 | 5,996,400 |
2023/10/10 | 101 | 102 | 96 | 97 | 3,052,100 |
2023/10/06 | 102 | 104 | 99 | 101 | 2,827,100 |
2023/10/05 | 105 | 109 | 101 | 103 | 2,957,200 |
2023/10/04 | 101 | 107 | 100 | 105 | 7,077,400 |
2023/10/03 | 117 | 119 | 108 | 109 | 9,046,800 |
2023/10/02 | 122 | 133 | 112 | 112 | 24,305,700 |
2023/09/29 | 162 | 162 | 162 | 162 | 276,600 |
2023/09/28 | 245 | 257 | 241 | 242 | 3,662,500 |
2023/09/27 | 242 | 247 | 229 | 241 | 3,654,600 |
2023/09/26 | 260 | 262 | 242 | 243 | 5,034,400 |
2023/09/25 | 240 | 282 | 237 | 259 | 10,405,600 |
2023/09/22 | 226 | 243 | 224 | 236 | 3,404,800 |
2023/09/21 | 234 | 244 | 223 | 223 | 3,339,000 |
2023/09/20 | 269 | 270 | 226 | 236 | 6,777,100 |
2023/09/19 | 269 | 289 | 267 | 274 | 3,852,200 |
2023/09/15 | 319 | 320 | 276 | 291 | 8,261,100 |
2023/09/14 | 295 | 320 | 291 | 315 | 9,562,900 |
2023/09/13 | 271 | 298 | 265 | 294 | 10,459,300 |
2023/09/12 | 269 | 309 | 246 | 266 | 16,790,200 |
2023/09/11 | 270 | 275 | 262 | 265 | 4,423,000 |
2023/09/08 | 244 | 273 | 243 | 270 | 4,651,700 |
2023/09/07 | 262 | 271 | 241 | 247 | 5,430,700 |
2023/09/06 | 248 | 268 | 243 | 262 | 5,118,000 |
2023/09/05 | 222 | 250 | 222 | 249 | 3,800,800 |
2023/09/04 | 225 | 235 | 219 | 226 | 2,825,600 |
2023/09/01 | 211 | 225 | 210 | 223 | 1,326,600 |
2023/08/31 | 224 | 232 | 207 | 219 | 4,655,900 |
2023/08/30 | 241 | 254 | 228 | 230 | 5,782,800 |
2023/08/29 | 234 | 254 | 221 | 243 | 11,134,600 |
2023/08/28 | 268 | 295 | 218 | 227 | 16,011,600 |
2023/08/25 | 232 | 266 | 224 | 264 | 8,340,900 |
2023/08/24 | 245 | 245 | 226 | 233 | 6,179,800 |
2023/08/23 | 215 | 235 | 215 | 235 | 4,888,900 |
2023/08/22 | 208 | 218 | 199 | 216 | 4,011,200 |
2023/08/21 | 181 | 211 | 181 | 203 | 5,051,800 |
2023/08/18 | 186 | 194 | 182 | 184 | 1,863,300 |
2023/08/17 | 175 | 194 | 175 | 188 | 2,409,500 |
2023/08/16 | 175 | 181 | 168 | 178 | 2,218,700 |
2023/08/15 | 158 | 177 | 153 | 174 | 2,490,700 |
2023/08/14 | 149 | 164 | 147 | 158 | 1,762,500 |
2023/08/10 | 148 | 149 | 147 | 148 | 279,300 |
2023/08/09 | 149 | 150 | 148 | 149 | 255,900 |
2023/08/08 | 153 | 153 | 149 | 150 | 242,800 |
2023/08/07 | 151 | 154 | 150 | 153 | 258,300 |
2023/08/04 | 155 | 155 | 151 | 152 | 458,200 |
2023/08/03 | 156 | 156 | 154 | 154 | 285,500 |
2023/08/02 | 158 | 159 | 156 | 158 | 227,300 |
2023/08/01 | 158 | 160 | 157 | 158 | 144,700 |
2023/07/31 | 159 | 160 | 157 | 159 | 189,100 |
2023/07/28 | 159 | 159 | 156 | 156 | 327,700 |
2023/07/27 | 158 | 160 | 157 | 159 | 206,500 |
2023/07/26 | 160 | 160 | 158 | 158 | 214,800 |
2023/07/25 | 162 | 163 | 159 | 159 | 319,400 |
2023/07/24 | 163 | 165 | 161 | 162 | 196,500 |
2023/07/21 | 162 | 165 | 161 | 162 | 336,500 |
2023/07/20 | 165 | 166 | 162 | 163 | 297,600 |
2023/07/19 | 165 | 168 | 163 | 163 | 402,000 |
2023/07/18 | 163 | 164 | 161 | 162 | 179,000 |
2023/07/14 | 163 | 165 | 162 | 163 | 248,500 |
2023/07/13 | 162 | 164 | 160 | 164 | 210,100 |
2023/07/12 | 163 | 163 | 160 | 160 | 236,400 |
2023/07/11 | 164 | 166 | 162 | 162 | 274,600 |
2023/07/10 | 161 | 165 | 161 | 162 | 363,100 |
2023/07/07 | 159 | 164 | 157 | 161 | 409,600 |
2023/07/06 | 160 | 161 | 156 | 159 | 408,600 |
2023/07/05 | 156 | 162 | 156 | 160 | 531,400 |
2023/07/04 | 157 | 162 | 156 | 161 | 557,700 |
2023/07/03 | 157 | 159 | 157 | 157 | 209,300 |
2023/06/30 | 157 | 160 | 154 | 159 | 418,300 |