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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,695 | 3,720 | 3,615 | 3,695 | 247,100 |
| 2024/04/25 | 3,780 | 3,815 | 3,710 | 3,710 | 315,100 |
| 2024/04/24 | 3,810 | 3,905 | 3,765 | 3,820 | 418,700 |
| 2024/04/23 | 3,830 | 3,885 | 3,710 | 3,745 | 439,900 |
| 2024/04/22 | 3,800 | 3,915 | 3,795 | 3,875 | 335,700 |
| 2024/04/19 | 3,805 | 3,875 | 3,730 | 3,765 | 469,000 |
| 2024/04/18 | 3,810 | 3,905 | 3,800 | 3,805 | 264,900 |
| 2024/04/17 | 3,935 | 3,970 | 3,830 | 3,850 | 293,200 |
| 2024/04/16 | 3,720 | 4,015 | 3,720 | 3,925 | 405,800 |
| 2024/04/15 | 4,150 | 4,170 | 3,965 | 3,995 | 357,000 |
| 2024/04/12 | 4,240 | 4,260 | 4,165 | 4,220 | 267,400 |
| 2024/04/11 | 4,285 | 4,325 | 4,230 | 4,230 | 191,300 |
| 2024/04/10 | 4,405 | 4,480 | 4,325 | 4,340 | 185,200 |
| 2024/04/09 | 4,350 | 4,405 | 4,305 | 4,370 | 206,400 |
| 2024/04/08 | 4,370 | 4,370 | 4,280 | 4,360 | 206,100 |
| 2024/04/05 | 4,250 | 4,390 | 4,215 | 4,320 | 267,900 |
| 2024/04/04 | 4,400 | 4,425 | 4,310 | 4,310 | 346,200 |
| 2024/04/03 | 4,615 | 4,625 | 4,395 | 4,395 | 553,800 |
| 2024/04/02 | 4,820 | 4,830 | 4,660 | 4,705 | 389,700 |
| 2024/04/01 | 4,735 | 4,880 | 4,650 | 4,835 | 410,800 |
| 2024/03/29 | 4,480 | 4,640 | 4,450 | 4,615 | 398,900 |
| 2024/03/28 | 4,765 | 4,765 | 4,475 | 4,475 | 376,200 |
| 2024/03/27 | 4,755 | 4,805 | 4,700 | 4,725 | 229,700 |
| 2024/03/26 | 4,705 | 4,745 | 4,655 | 4,710 | 151,400 |
| 2024/03/25 | 4,860 | 4,910 | 4,705 | 4,710 | 275,800 |
| 2024/03/22 | 4,830 | 4,890 | 4,775 | 4,860 | 141,800 |
| 2024/03/21 | 4,910 | 5,000 | 4,860 | 4,860 | 176,000 |
| 2024/03/19 | 4,815 | 4,875 | 4,750 | 4,855 | 181,700 |
| 2024/03/18 | 4,735 | 4,860 | 4,725 | 4,820 | 187,300 |
| 2024/03/15 | 4,775 | 4,970 | 4,675 | 4,755 | 346,200 |
| 2024/03/14 | 4,780 | 4,850 | 4,705 | 4,775 | 181,900 |
| 2024/03/13 | 4,905 | 4,955 | 4,760 | 4,820 | 194,600 |
| 2024/03/12 | 4,810 | 4,945 | 4,685 | 4,940 | 224,300 |
| 2024/03/11 | 4,780 | 5,030 | 4,780 | 4,905 | 253,500 |
| 2024/03/08 | 4,875 | 4,975 | 4,815 | 4,820 | 177,400 |
| 2024/03/07 | 4,880 | 5,010 | 4,850 | 4,915 | 289,300 |
| 2024/03/06 | 4,785 | 5,010 | 4,770 | 4,950 | 205,100 |
| 2024/03/05 | 4,875 | 4,905 | 4,750 | 4,880 | 268,500 |
| 2024/03/04 | 5,000 | 5,050 | 4,930 | 4,930 | 216,600 |
| 2024/03/01 | 5,100 | 5,110 | 5,020 | 5,060 | 183,300 |
| 2024/02/29 | 5,060 | 5,110 | 4,930 | 5,050 | 392,800 |
| 2024/02/28 | 4,805 | 5,100 | 4,775 | 5,060 | 455,900 |
| 2024/02/27 | 4,860 | 4,860 | 4,705 | 4,820 | 341,700 |
| 2024/02/26 | 4,790 | 4,950 | 4,660 | 4,870 | 332,400 |
| 2024/02/22 | 4,860 | 4,895 | 4,740 | 4,790 | 286,100 |
| 2024/02/21 | 4,850 | 4,870 | 4,685 | 4,815 | 302,600 |
| 2024/02/20 | 4,820 | 4,920 | 4,775 | 4,880 | 421,200 |
| 2024/02/19 | 4,650 | 4,770 | 4,610 | 4,765 | 337,100 |
| 2024/02/16 | 4,590 | 4,705 | 4,505 | 4,650 | 778,900 |
| 2024/02/15 | 4,615 | 4,740 | 4,410 | 4,520 | 1,000,600 |
| 2024/02/14 | 4,370 | 4,450 | 4,280 | 4,405 | 432,000 |
| 2024/02/13 | 4,595 | 4,610 | 4,360 | 4,440 | 379,900 |
| 2024/02/09 | 4,515 | 4,535 | 4,430 | 4,480 | 214,200 |
| 2024/02/08 | 4,615 | 4,650 | 4,475 | 4,475 | 241,100 |
| 2024/02/07 | 4,695 | 4,730 | 4,565 | 4,615 | 202,000 |
| 2024/02/06 | 4,820 | 4,820 | 4,630 | 4,690 | 227,900 |
| 2024/02/05 | 4,740 | 4,920 | 4,715 | 4,845 | 304,700 |
| 2024/02/02 | 4,590 | 4,815 | 4,580 | 4,730 | 391,500 |
| 2024/02/01 | 4,590 | 4,670 | 4,565 | 4,590 | 193,500 |
| 2024/01/31 | 4,600 | 4,660 | 4,575 | 4,660 | 186,300 |
| 2024/01/30 | 4,630 | 4,640 | 4,550 | 4,635 | 152,100 |
| 2024/01/29 | 4,570 | 4,625 | 4,495 | 4,585 | 190,500 |
| 2024/01/26 | 4,555 | 4,725 | 4,525 | 4,540 | 340,100 |
| 2024/01/25 | 4,480 | 4,640 | 4,425 | 4,625 | 398,100 |
| 2024/01/24 | 4,440 | 4,515 | 4,400 | 4,485 | 307,300 |
| 2024/01/23 | 4,385 | 4,465 | 4,285 | 4,375 | 543,000 |
| 2024/01/22 | 4,300 | 4,345 | 4,185 | 4,315 | 382,800 |
| 2024/01/19 | 4,340 | 4,405 | 4,195 | 4,260 | 422,900 |
| 2024/01/18 | 4,285 | 4,285 | 4,165 | 4,270 | 405,700 |
| 2024/01/17 | 4,575 | 4,590 | 4,350 | 4,350 | 332,300 |
| 2024/01/16 | 4,495 | 4,670 | 4,485 | 4,595 | 279,200 |
| 2024/01/15 | 4,480 | 4,575 | 4,425 | 4,500 | 197,100 |
| 2024/01/12 | 4,425 | 4,490 | 4,335 | 4,465 | 163,000 |
| 2024/01/11 | 4,480 | 4,480 | 4,345 | 4,400 | 203,300 |
| 2024/01/10 | 4,230 | 4,415 | 4,215 | 4,410 | 214,800 |
| 2024/01/09 | 4,130 | 4,225 | 4,085 | 4,225 | 247,500 |
| 2024/01/05 | 4,270 | 4,275 | 4,125 | 4,130 | 298,400 |
| 2024/01/04 | 4,400 | 4,400 | 4,265 | 4,305 | 202,100 |
| 2023/12/29 | 4,525 | 4,525 | 4,365 | 4,400 | 213,100 |
| 2023/12/28 | 4,450 | 4,535 | 4,370 | 4,525 | 175,300 |
| 2023/12/27 | 4,440 | 4,555 | 4,415 | 4,450 | 229,200 |
| 2023/12/26 | 4,335 | 4,480 | 4,330 | 4,420 | 225,000 |
| 2023/12/25 | 4,430 | 4,505 | 4,380 | 4,390 | 175,200 |
| 2023/12/22 | 4,580 | 4,595 | 4,485 | 4,500 | 220,600 |
| 2023/12/21 | 4,615 | 4,650 | 4,530 | 4,550 | 268,700 |
| 2023/12/20 | 4,640 | 4,820 | 4,600 | 4,705 | 489,500 |
| 2023/12/19 | 4,330 | 4,620 | 4,295 | 4,610 | 464,300 |
| 2023/12/18 | 4,410 | 4,415 | 4,220 | 4,320 | 302,900 |
| 2023/12/15 | 4,400 | 4,580 | 4,340 | 4,445 | 383,900 |
| 2023/12/14 | 4,150 | 4,365 | 4,145 | 4,330 | 478,800 |
| 2023/12/13 | 4,080 | 4,115 | 3,995 | 4,080 | 236,100 |
| 2023/12/12 | 4,195 | 4,195 | 3,965 | 3,990 | 330,300 |
| 2023/12/11 | 4,145 | 4,185 | 4,120 | 4,175 | 116,500 |
| 2023/12/08 | 4,130 | 4,175 | 4,055 | 4,090 | 237,500 |
| 2023/12/07 | 4,245 | 4,245 | 4,155 | 4,160 | 142,900 |
| 2023/12/06 | 4,280 | 4,325 | 4,260 | 4,275 | 136,700 |
| 2023/12/05 | 4,325 | 4,395 | 4,255 | 4,265 | 211,200 |
| 2023/12/04 | 4,330 | 4,380 | 4,235 | 4,375 | 222,100 |
| 2023/12/01 | 4,360 | 4,375 | 4,260 | 4,260 | 295,300 |
| 2023/11/30 | 4,460 | 4,520 | 4,375 | 4,425 | 288,900 |
| 2023/11/29 | 4,325 | 4,475 | 4,325 | 4,420 | 232,000 |
| 2023/11/28 | 4,495 | 4,495 | 4,325 | 4,325 | 309,600 |
| 2023/11/27 | 4,590 | 4,625 | 4,425 | 4,460 | 276,400 |
| 2023/11/24 | 4,655 | 4,685 | 4,570 | 4,590 | 237,900 |
| 2023/11/22 | 4,745 | 4,785 | 4,585 | 4,625 | 282,700 |
| 2023/11/21 | 4,705 | 4,790 | 4,600 | 4,775 | 278,400 |
| 2023/11/20 | 4,530 | 4,720 | 4,495 | 4,650 | 265,000 |
| 2023/11/17 | 4,645 | 4,650 | 4,490 | 4,585 | 324,300 |
| 2023/11/16 | 4,875 | 4,920 | 4,550 | 4,640 | 564,500 |
| 2023/11/15 | 5,060 | 5,130 | 4,705 | 4,925 | 966,800 |
| 2023/11/14 | 4,920 | 4,965 | 4,705 | 4,710 | 682,100 |
| 2023/11/13 | 4,810 | 4,890 | 4,675 | 4,870 | 379,500 |
| 2023/11/10 | 4,790 | 4,800 | 4,710 | 4,740 | 262,700 |
| 2023/11/09 | 4,835 | 4,910 | 4,800 | 4,860 | 261,600 |
| 2023/11/08 | 4,785 | 4,860 | 4,705 | 4,840 | 287,300 |
| 2023/11/07 | 4,810 | 4,835 | 4,660 | 4,660 | 284,900 |
| 2023/11/06 | 4,730 | 4,885 | 4,625 | 4,855 | 543,200 |
| 2023/11/02 | 4,375 | 4,565 | 4,340 | 4,520 | 386,000 |
| 2023/11/01 | 4,360 | 4,375 | 4,240 | 4,285 | 308,500 |
| 2023/10/31 | 4,215 | 4,340 | 4,150 | 4,325 | 330,300 |
| 2023/10/30 | 4,290 | 4,310 | 4,170 | 4,260 | 372,700 |
| 2023/10/27 | 4,240 | 4,305 | 4,135 | 4,290 | 261,200 |
| 2023/10/26 | 4,175 | 4,250 | 4,145 | 4,215 | 258,900 |
| 2023/10/25 | 4,380 | 4,415 | 4,220 | 4,275 | 374,400 |
| 2023/10/24 | 4,165 | 4,325 | 3,910 | 4,310 | 484,400 |
| 2023/10/23 | 4,170 | 4,185 | 4,085 | 4,135 | 343,700 |
| 2023/10/20 | 4,270 | 4,330 | 4,205 | 4,230 | 267,300 |
| 2023/10/19 | 4,305 | 4,380 | 4,270 | 4,315 | 191,800 |
| 2023/10/18 | 4,300 | 4,430 | 4,250 | 4,425 | 222,100 |
| 2023/10/17 | 4,320 | 4,380 | 4,245 | 4,320 | 373,000 |
| 2023/10/16 | 4,500 | 4,560 | 4,230 | 4,250 | 567,200 |
| 2023/10/13 | 4,705 | 4,760 | 4,535 | 4,560 | 319,900 |
| 2023/10/12 | 4,730 | 4,790 | 4,660 | 4,725 | 339,300 |
| 2023/10/11 | 4,985 | 5,000 | 4,750 | 4,765 | 248,500 |
| 2023/10/10 | 5,090 | 5,110 | 4,970 | 4,970 | 161,300 |
| 2023/10/06 | 5,070 | 5,080 | 4,970 | 5,060 | 219,900 |
| 2023/10/05 | 4,940 | 5,090 | 4,920 | 5,080 | 283,200 |
| 2023/10/04 | 4,800 | 4,965 | 4,780 | 4,900 | 281,800 |
| 2023/10/03 | 5,000 | 5,080 | 4,850 | 4,880 | 258,100 |
| 2023/10/02 | 5,020 | 5,120 | 4,930 | 4,975 | 455,100 |
| 2023/09/29 | 4,920 | 4,940 | 4,770 | 4,805 | 189,100 |
| 2023/09/28 | 5,070 | 5,150 | 4,900 | 4,915 | 281,200 |
| 2023/09/27 | 5,000 | 5,240 | 4,970 | 5,060 | 462,200 |
| 2023/09/26 | 4,960 | 5,040 | 4,905 | 4,945 | 242,500 |
| 2023/09/25 | 4,880 | 4,920 | 4,795 | 4,920 | 157,600 |
| 2023/09/22 | 4,750 | 4,900 | 4,700 | 4,850 | 272,000 |
| 2023/09/21 | 4,850 | 4,855 | 4,670 | 4,745 | 264,900 |
| 2023/09/20 | 4,945 | 4,980 | 4,880 | 4,890 | 211,300 |
| 2023/09/19 | 4,965 | 4,970 | 4,855 | 4,950 | 280,700 |
| 2023/09/15 | 5,040 | 5,190 | 4,935 | 5,040 | 1,253,700 |
| 2023/09/14 | 5,040 | 5,110 | 4,980 | 5,070 | 278,200 |
| 2023/09/13 | 5,110 | 5,120 | 4,995 | 5,050 | 304,500 |
| 2023/09/12 | 5,370 | 5,430 | 5,140 | 5,150 | 258,700 |
| 2023/09/11 | 5,380 | 5,460 | 5,340 | 5,380 | 214,200 |
| 2023/09/08 | 5,530 | 5,610 | 5,390 | 5,400 | 312,700 |
| 2023/09/07 | 5,620 | 5,620 | 5,510 | 5,530 | 245,800 |
| 2023/09/06 | 5,770 | 5,810 | 5,710 | 5,720 | 135,800 |
| 2023/09/05 | 5,800 | 5,850 | 5,710 | 5,790 | 232,200 |
| 2023/09/04 | 5,810 | 5,860 | 5,730 | 5,750 | 188,000 |
| 2023/09/01 | 5,620 | 5,890 | 5,620 | 5,860 | 311,100 |
| 2023/08/31 | 5,500 | 5,660 | 5,410 | 5,650 | 353,900 |
| 2023/08/30 | 5,530 | 5,580 | 5,390 | 5,430 | 194,100 |
| 2023/08/29 | 5,430 | 5,530 | 5,410 | 5,450 | 174,000 |
| 2023/08/28 | 5,390 | 5,420 | 5,300 | 5,410 | 141,300 |
| 2023/08/25 | 5,240 | 5,420 | 5,190 | 5,390 | 264,700 |
| 2023/08/24 | 5,680 | 5,720 | 5,310 | 5,340 | 389,100 |
| 2023/08/23 | 5,570 | 5,700 | 5,570 | 5,680 | 229,300 |
| 2023/08/22 | 5,700 | 5,730 | 5,570 | 5,600 | 279,500 |
| 2023/08/21 | 5,290 | 5,740 | 5,280 | 5,700 | 459,800 |
| 2023/08/18 | 5,420 | 5,420 | 5,200 | 5,310 | 456,300 |
| 2023/08/17 | 5,800 | 5,890 | 5,490 | 5,620 | 685,300 |
| 2023/08/16 | 5,540 | 6,040 | 5,540 | 5,850 | 1,773,400 |
| 2023/08/15 | 5,490 | 5,490 | 5,440 | 5,490 | 457,900 |
| 2023/08/14 | 4,885 | 4,900 | 4,760 | 4,790 | 327,500 |
| 2023/08/10 | 4,980 | 4,980 | 4,785 | 4,830 | 343,800 |
| 2023/08/09 | 4,880 | 5,000 | 4,880 | 4,960 | 127,800 |
| 2023/08/08 | 5,050 | 5,050 | 4,870 | 4,870 | 130,400 |
| 2023/08/07 | 4,960 | 5,030 | 4,905 | 5,020 | 111,600 |
| 2023/08/04 | 4,870 | 5,040 | 4,865 | 5,020 | 123,700 |
| 2023/08/03 | 4,970 | 5,020 | 4,890 | 4,915 | 158,000 |
| 2023/08/02 | 5,140 | 5,190 | 5,030 | 5,050 | 216,200 |
| 2023/08/01 | 5,050 | 5,260 | 5,040 | 5,240 | 170,300 |
| 2023/07/31 | 5,090 | 5,160 | 5,040 | 5,070 | 214,000 |
| 2023/07/28 | 4,915 | 5,030 | 4,895 | 5,010 | 163,700 |
| 2023/07/27 | 4,855 | 5,040 | 4,835 | 5,030 | 149,100 |
| 2023/07/26 | 4,815 | 4,905 | 4,810 | 4,905 | 224,800 |
| 2023/07/25 | 5,060 | 5,060 | 4,790 | 4,840 | 320,000 |
| 2023/07/24 | 5,190 | 5,190 | 5,040 | 5,100 | 171,300 |
| 2023/07/21 | 5,160 | 5,210 | 5,110 | 5,150 | 112,300 |
| 2023/07/20 | 5,220 | 5,230 | 5,160 | 5,210 | 121,100 |
| 2023/07/19 | 5,180 | 5,230 | 5,150 | 5,220 | 153,000 |
| 2023/07/18 | 5,170 | 5,170 | 5,050 | 5,090 | 179,400 |
| 2023/07/14 | 5,200 | 5,220 | 5,100 | 5,150 | 161,300 |
| 2023/07/13 | 5,050 | 5,190 | 4,995 | 5,190 | 198,500 |
| 2023/07/12 | 5,200 | 5,200 | 5,030 | 5,050 | 175,700 |
| 2023/07/11 | 5,230 | 5,260 | 5,170 | 5,200 | 115,000 |
| 2023/07/10 | 5,200 | 5,270 | 5,110 | 5,160 | 194,900 |
| 2023/07/07 | 5,070 | 5,230 | 5,050 | 5,210 | 253,200 |
| 2023/07/06 | 5,350 | 5,390 | 5,160 | 5,170 | 223,800 |
| 2023/07/05 | 5,440 | 5,480 | 5,360 | 5,440 | 147,800 |