日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メドレー(4480)の株価時系列情報

メドレー(4480)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
2026/03/11 1,945 1,956 1,901 1,904 301,800
2026/03/10 1,910 1,960 1,892 1,921 449,800
2026/03/09 1,850 1,917 1,826 1,905 538,400
2026/03/06 1,864 1,991 1,861 1,947 921,400
2026/03/05 1,910 1,954 1,833 1,842 682,600
2026/03/04 1,902 1,999 1,825 1,830 1,096,000
2026/03/03 1,862 1,883 1,780 1,782 848,500
2026/03/02 1,944 1,944 1,853 1,866 708,600
2026/02/27 1,991 2,038 1,954 1,984 677,600
2026/02/26 1,876 2,024 1,875 1,976 922,900
2026/02/25 1,915 1,934 1,876 1,883 743,300
2026/02/24 1,999 2,000 1,900 1,958 790,000
2026/02/20 2,080 2,085 1,957 2,045 677,900
2026/02/19 2,120 2,205 2,071 2,109 584,400
2026/02/18 1,985 2,116 1,984 2,086 669,700
2026/02/17 1,960 2,037 1,933 1,973 895,900
2026/02/16 1,984 2,064 1,862 1,888 1,584,400
2026/02/13 2,302 2,346 2,152 2,152 444,800
2026/02/12 2,379 2,408 2,345 2,352 163,900
2026/02/10 2,350 2,410 2,343 2,388 451,700
2026/02/09 2,394 2,412 2,296 2,339 248,200
2026/02/06 2,455 2,459 2,362 2,384 176,100
2026/02/05 2,397 2,451 2,358 2,406 211,700
2026/02/04 2,326 2,360 2,281 2,317 209,700
2026/02/03 2,332 2,367 2,325 2,349 98,100
2026/02/02 2,400 2,447 2,335 2,353 218,500
2026/01/30 2,368 2,420 2,359 2,387 142,600
2026/01/29 2,375 2,390 2,349 2,365 137,500
2026/01/28 2,447 2,447 2,375 2,390 142,600
2026/01/27 2,469 2,476 2,416 2,424 127,700
2026/01/26 2,526 2,553 2,476 2,485 212,200
2026/01/23 2,637 2,646 2,556 2,556 187,600
2026/01/22 2,550 2,660 2,537 2,620 451,000
2026/01/21 2,551 2,554 2,459 2,500 147,800
2026/01/20 2,537 2,572 2,520 2,548 124,200
2026/01/19 2,541 2,566 2,503 2,519 145,000
2026/01/16 2,497 2,534 2,486 2,500 137,700
2026/01/15 2,519 2,540 2,493 2,497 142,600
2026/01/14 2,445 2,528 2,444 2,519 264,800
2026/01/13 2,440 2,499 2,381 2,456 276,600
2026/01/09 2,350 2,419 2,350 2,390 166,000
2026/01/08 2,330 2,367 2,320 2,320 133,300
2026/01/07 2,340 2,361 2,325 2,326 161,900
2026/01/06 2,340 2,366 2,340 2,350 76,900
2026/01/05 2,317 2,354 2,273 2,340 254,200
2025/12/30 2,358 2,405 2,348 2,357 185,800
2025/12/29 2,351 2,367 2,324 2,347 160,700
2025/12/26 2,348 2,355 2,302 2,318 189,000
2025/12/25 2,290 2,345 2,275 2,335 238,400
2025/12/24 2,325 2,328 2,269 2,273 195,300
2025/12/23 2,364 2,376 2,306 2,311 250,500
2025/12/22 2,350 2,365 2,317 2,351 209,500
2025/12/19 2,393 2,421 2,333 2,335 279,400
2025/12/18 2,429 2,445 2,372 2,396 170,600
2025/12/17 2,440 2,451 2,370 2,405 219,300
2025/12/16 2,473 2,499 2,456 2,467 177,500
2025/12/15 2,432 2,465 2,409 2,447 195,300
2025/12/12 2,438 2,443 2,372 2,382 146,900
2025/12/11 2,537 2,537 2,398 2,398 195,300
2025/12/10 2,482 2,540 2,460 2,505 177,400
2025/12/09 2,469 2,536 2,467 2,526 245,200
2025/12/08 2,390 2,510 2,378 2,494 347,100
2025/12/05 2,388 2,410 2,352 2,371 249,800
2025/12/04 2,331 2,430 2,328 2,422 430,800
2025/12/03 2,448 2,522 2,401 2,405 569,400
2025/12/02 2,355 2,403 2,329 2,329 251,100
2025/12/01 2,410 2,426 2,360 2,369 251,100
2025/11/28 2,420 2,508 2,409 2,427 393,600
2025/11/27 2,390 2,420 2,308 2,389 496,600
2025/11/26 2,473 2,497 2,415 2,439 396,100
2025/11/25 2,650 2,660 2,478 2,487 582,000
2025/11/21 2,730 2,758 2,650 2,650 1,378,700
2025/11/20 2,681 2,704 2,663 2,680 402,600
2025/11/19 2,533 2,658 2,533 2,627 517,300
2025/11/18 2,511 2,580 2,500 2,580 690,500
2025/11/17 2,477 2,580 2,446 2,555 1,576,600
2025/11/14 2,260 2,296 2,234 2,277 282,700
2025/11/13 2,244 2,258 2,210 2,256 221,600
2025/11/12 2,200 2,223 2,167 2,177 196,400
2025/11/11 2,200 2,210 2,161 2,200 291,500
2025/11/10 2,224 2,249 2,217 2,244 289,400
2025/11/07 2,125 2,211 2,115 2,211 421,000
2025/11/06 2,103 2,115 2,066 2,074 243,300
2025/11/05 2,132 2,132 2,070 2,090 310,000
2025/11/04 2,093 2,144 2,073 2,132 458,600
2025/10/31 2,130 2,168 2,105 2,106 301,300
2025/10/30 2,084 2,142 2,082 2,128 347,300
2025/10/29 2,180 2,208 2,067 2,067 814,000
2025/10/28 2,273 2,280 2,214 2,227 241,400
2025/10/27 2,280 2,340 2,277 2,284 355,900
2025/10/24 2,291 2,312 2,238 2,256 288,000
2025/10/23 2,268 2,336 2,241 2,300 383,900
2025/10/22 2,250 2,278 2,236 2,257 232,000
2025/10/21 2,201 2,244 2,197 2,240 296,900
2025/10/20 2,195 2,225 2,186 2,215 322,400
2025/10/17 2,155 2,179 2,148 2,168 487,900
2025/10/16 2,199 2,239 2,156 2,156 876,000
2025/10/15 2,278 2,287 2,244 2,249 282,600
2025/10/14 2,258 2,300 2,235 2,262 742,200
2025/10/10 2,400 2,401 2,357 2,358 361,700
2025/10/09 2,415 2,438 2,365 2,401 425,600
2025/10/08 2,433 2,489 2,421 2,436 420,100
2025/10/07 2,535 2,544 2,431 2,433 482,600
2025/10/06 2,473 2,558 2,460 2,558 899,300
2025/10/03 2,350 2,412 2,342 2,359 295,400
2025/10/02 2,362 2,370 2,312 2,339 371,600
2025/10/01 2,419 2,422 2,348 2,352 421,200
2025/09/30 2,459 2,460 2,420 2,435 318,600
2025/09/29 2,486 2,489 2,425 2,440 375,500
2025/09/26 2,439 2,488 2,432 2,463 474,800
2025/09/25 2,475 2,496 2,454 2,466 293,700
2025/09/24 2,483 2,554 2,461 2,512 783,200
2025/09/22 2,500 2,516 2,444 2,444 475,500
2025/09/19 2,580 2,601 2,480 2,500 733,900
2025/09/18 2,579 2,595 2,534 2,539 851,300
2025/09/17 2,433 2,584 2,419 2,554 1,291,300
2025/09/16 2,356 2,408 2,308 2,397 734,700
2025/09/12 2,338 2,349 2,283 2,326 582,900
2025/09/11 2,328 2,344 2,290 2,336 657,700
2025/09/10 2,362 2,364 2,323 2,342 603,500
2025/09/09 2,463 2,463 2,385 2,390 569,300
2025/09/08 2,455 2,486 2,436 2,462 321,400
2025/09/05 2,430 2,460 2,419 2,459 250,300
2025/09/04 2,466 2,466 2,418 2,427 296,700
2025/09/03 2,443 2,486 2,440 2,442 384,600
2025/09/02 2,485 2,500 2,425 2,438 523,300
2025/09/01 2,485 2,558 2,482 2,503 539,100
2025/08/29 2,514 2,517 2,461 2,482 507,200
2025/08/28 2,508 2,524 2,469 2,484 898,100
2025/08/27 2,591 2,595 2,550 2,567 825,100
2025/08/26 2,699 2,701 2,617 2,631 612,100
2025/08/25 2,677 2,721 2,647 2,699 625,100
2025/08/22 2,707 2,724 2,675 2,682 695,400
2025/08/21 2,825 2,835 2,720 2,725 959,100
2025/08/20 2,850 2,870 2,798 2,837 774,000
2025/08/19 2,800 2,903 2,781 2,865 1,808,400
2025/08/18 2,750 2,923 2,740 2,800 2,312,200
2025/08/15 2,820 2,820 2,680 2,704 3,413,100
2025/08/14 3,220 3,260 3,165 3,250 513,800
2025/08/13 3,200 3,220 3,150 3,175 242,700
2025/08/12 3,180 3,220 3,165 3,180 369,200
2025/08/08 3,165 3,230 3,150 3,200 230,200
2025/08/07 3,145 3,245 3,135 3,185 314,700
2025/08/06 3,155 3,160 3,115 3,145 124,700
2025/08/05 3,140 3,165 3,105 3,135 132,400
2025/08/04 3,095 3,140 3,070 3,110 132,700
2025/08/01 3,120 3,195 3,095 3,155 159,500
2025/07/31 3,085 3,135 3,060 3,120 201,400
2025/07/30 3,110 3,125 3,080 3,100 368,100
2025/07/29 3,100 3,135 3,050 3,070 181,400
2025/07/28 3,220 3,235 3,075 3,080 371,200
2025/07/25 3,070 3,095 3,000 3,010 467,000
2025/07/24 3,060 3,125 3,040 3,090 255,800
2025/07/23 3,115 3,135 3,065 3,110 268,200
2025/07/22 3,110 3,135 3,050 3,125 330,000
2025/07/18 3,210 3,220 3,105 3,110 267,800
2025/07/17 3,260 3,285 3,220 3,220 262,700
2025/07/16 3,275 3,320 3,250 3,265 224,900
2025/07/15 3,480 3,495 3,260 3,265 318,400
2025/07/14 3,440 3,550 3,435 3,480 592,200
2025/07/11 3,340 3,460 3,320 3,410 769,700
2025/07/10 3,260 3,325 3,200 3,320 458,200
2025/07/09 3,110 3,245 3,075 3,200 339,200
2025/07/08 3,000 3,100 2,984 3,060 271,400
2025/07/07 3,000 3,150 3,000 3,015 290,700
2025/07/04 3,215 3,215 3,005 3,010 299,700
2025/07/03 3,220 3,245 3,170 3,215 285,400
2025/07/02 3,240 3,255 3,200 3,220 279,000
2025/07/01 3,180 3,245 3,160 3,245 330,300
2025/06/30 3,150 3,185 3,095 3,180 325,700
2025/06/27 3,120 3,170 3,085 3,110 264,400
2025/06/26 3,125 3,135 3,060 3,070 235,100
2025/06/25 3,070 3,165 3,040 3,160 323,300
2025/06/24 3,025 3,085 3,000 3,070 190,100
2025/06/23 2,980 3,030 2,956 3,010 134,700
2025/06/20 3,015 3,050 3,000 3,000 162,200
2025/06/19 3,020 3,045 3,000 3,020 141,900
2025/06/18 3,055 3,105 3,015 3,040 269,900
2025/06/17 3,080 3,105 3,050 3,080 158,600
2025/06/16 3,030 3,070 3,020 3,070 217,500
2025/06/13 3,000 3,070 2,995 3,030 359,900
2025/06/12 3,050 3,050 2,931 2,970 867,700
2025/06/11 3,040 3,115 3,030 3,060 317,700
2025/06/10 3,000 3,060 2,929 3,030 386,500
2025/06/09 2,970 3,115 2,970 3,000 282,800
2025/06/06 2,951 3,050 2,946 2,970 334,000
2025/06/05 2,917 3,020 2,891 2,964 330,900
2025/06/04 3,000 3,025 2,881 2,918 499,600
2025/06/03 3,010 3,060 2,996 3,005 238,700
2025/06/02 3,040 3,055 3,010 3,020 197,100
2025/05/30 3,005 3,040 2,991 3,035 278,500
2025/05/29 3,000 3,035 3,000 3,020 195,500
2025/05/28 3,050 3,080 2,999 3,015 245,100
2025/05/27 3,025 3,075 3,020 3,040 238,100
2025/05/26 2,978 3,060 2,962 3,025 271,300
2025/05/23 3,030 3,070 2,989 2,989 454,300
2025/05/22 3,055 3,105 3,030 3,065 313,300
2025/05/21 3,090 3,150 3,070 3,080 290,400
2025/05/20 3,250 3,265 3,105 3,110 331,200
2025/05/19 3,215 3,295 3,150 3,200 551,500

このページの先頭へ