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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 3,250 | 3,300 | 3,110 | 3,225 | 491,000 |
| 2025/05/15 | 3,250 | 3,460 | 3,210 | 3,250 | 1,045,800 |
| 2025/05/14 | 3,670 | 3,695 | 3,575 | 3,595 | 251,600 |
| 2025/05/13 | 3,700 | 3,720 | 3,650 | 3,665 | 238,600 |
| 2025/05/12 | 3,620 | 3,695 | 3,595 | 3,660 | 261,800 |
| 2025/05/09 | 3,520 | 3,615 | 3,510 | 3,610 | 201,500 |
| 2025/05/08 | 3,505 | 3,540 | 3,500 | 3,525 | 162,800 |
| 2025/05/07 | 3,505 | 3,545 | 3,485 | 3,505 | 173,600 |
| 2025/05/02 | 3,510 | 3,545 | 3,455 | 3,485 | 171,400 |
| 2025/05/01 | 3,420 | 3,500 | 3,420 | 3,480 | 145,600 |
| 2025/04/30 | 3,390 | 3,520 | 3,375 | 3,460 | 317,600 |
| 2025/04/28 | 3,300 | 3,385 | 3,290 | 3,340 | 130,700 |
| 2025/04/25 | 3,370 | 3,370 | 3,255 | 3,285 | 238,200 |
| 2025/04/24 | 3,400 | 3,405 | 3,320 | 3,320 | 158,900 |
| 2025/04/23 | 3,380 | 3,405 | 3,360 | 3,385 | 169,600 |
| 2025/04/22 | 3,365 | 3,385 | 3,295 | 3,345 | 199,100 |
| 2025/04/21 | 3,335 | 3,400 | 3,310 | 3,375 | 235,300 |
| 2025/04/18 | 3,280 | 3,340 | 3,230 | 3,330 | 329,400 |
| 2025/04/17 | 3,225 | 3,240 | 3,170 | 3,220 | 151,900 |
| 2025/04/16 | 3,285 | 3,310 | 3,175 | 3,225 | 197,600 |
| 2025/04/15 | 3,330 | 3,345 | 3,275 | 3,280 | 175,700 |
| 2025/04/14 | 3,270 | 3,320 | 3,235 | 3,275 | 293,900 |
| 2025/04/11 | 3,090 | 3,250 | 3,035 | 3,250 | 364,400 |
| 2025/04/10 | 3,070 | 3,150 | 3,040 | 3,125 | 507,200 |
| 2025/04/09 | 2,863 | 2,919 | 2,812 | 2,917 | 469,000 |
| 2025/04/08 | 2,827 | 2,925 | 2,806 | 2,863 | 459,000 |
| 2025/04/07 | 2,779 | 2,847 | 2,665 | 2,706 | 577,100 |
| 2025/04/04 | 2,930 | 2,948 | 2,839 | 2,925 | 296,000 |
| 2025/04/03 | 2,821 | 2,976 | 2,802 | 2,953 | 308,800 |
| 2025/04/02 | 3,010 | 3,015 | 2,931 | 2,971 | 309,800 |
| 2025/04/01 | 3,025 | 3,075 | 2,987 | 2,990 | 256,700 |
| 2025/03/31 | 3,110 | 3,160 | 3,015 | 3,030 | 268,800 |
| 2025/03/28 | 3,210 | 3,245 | 3,155 | 3,180 | 202,000 |
| 2025/03/27 | 3,055 | 3,265 | 3,055 | 3,265 | 314,500 |
| 2025/03/26 | 3,145 | 3,170 | 3,075 | 3,100 | 188,800 |
| 2025/03/25 | 3,155 | 3,180 | 3,090 | 3,120 | 242,800 |
| 2025/03/24 | 3,175 | 3,200 | 3,140 | 3,155 | 270,500 |
| 2025/03/21 | 3,205 | 3,280 | 3,160 | 3,200 | 456,100 |
| 2025/03/19 | 3,205 | 3,265 | 3,185 | 3,190 | 442,500 |
| 2025/03/18 | 3,195 | 3,300 | 3,185 | 3,260 | 307,800 |
| 2025/03/17 | 3,150 | 3,215 | 3,125 | 3,200 | 329,900 |
| 2025/03/14 | 3,095 | 3,180 | 3,080 | 3,145 | 451,900 |
| 2025/03/13 | 3,190 | 3,190 | 3,055 | 3,075 | 373,100 |
| 2025/03/12 | 3,155 | 3,205 | 3,150 | 3,180 | 232,200 |
| 2025/03/11 | 3,100 | 3,190 | 3,050 | 3,155 | 550,000 |
| 2025/03/10 | 2,992 | 3,140 | 2,988 | 3,130 | 458,800 |
| 2025/03/07 | 3,025 | 3,035 | 2,967 | 2,986 | 253,200 |
| 2025/03/06 | 3,065 | 3,120 | 3,025 | 3,030 | 349,200 |
| 2025/03/05 | 2,974 | 3,070 | 2,973 | 3,060 | 490,100 |
| 2025/03/04 | 2,870 | 3,020 | 2,835 | 2,970 | 533,100 |
| 2025/03/03 | 2,838 | 2,931 | 2,834 | 2,902 | 382,800 |
| 2025/02/28 | 2,818 | 2,835 | 2,758 | 2,775 | 512,000 |
| 2025/02/27 | 2,923 | 2,923 | 2,854 | 2,868 | 412,100 |
| 2025/02/26 | 3,025 | 3,030 | 2,864 | 2,898 | 584,500 |
| 2025/02/25 | 2,889 | 3,045 | 2,878 | 2,995 | 520,800 |
| 2025/02/21 | 2,950 | 2,967 | 2,890 | 2,896 | 730,300 |
| 2025/02/20 | 3,055 | 3,100 | 2,956 | 2,963 | 726,200 |
| 2025/02/19 | 3,000 | 3,135 | 2,983 | 3,030 | 680,300 |
| 2025/02/18 | 3,115 | 3,155 | 3,025 | 3,035 | 1,062,600 |
| 2025/02/17 | 3,260 | 3,370 | 3,070 | 3,090 | 2,120,300 |
| 2025/02/14 | 3,875 | 3,915 | 3,620 | 3,620 | 624,300 |
| 2025/02/13 | 3,800 | 3,880 | 3,765 | 3,880 | 284,300 |
| 2025/02/12 | 3,755 | 3,795 | 3,665 | 3,785 | 335,000 |
| 2025/02/10 | 3,715 | 3,755 | 3,635 | 3,715 | 349,600 |
| 2025/02/07 | 3,660 | 3,730 | 3,630 | 3,720 | 236,800 |
| 2025/02/06 | 3,600 | 3,710 | 3,600 | 3,680 | 294,000 |
| 2025/02/05 | 3,730 | 3,730 | 3,650 | 3,650 | 284,700 |
| 2025/02/04 | 3,745 | 3,810 | 3,680 | 3,720 | 393,900 |
| 2025/02/03 | 3,880 | 3,880 | 3,725 | 3,770 | 601,100 |
| 2025/01/31 | 4,100 | 4,100 | 4,040 | 4,080 | 103,500 |
| 2025/01/30 | 4,045 | 4,125 | 4,025 | 4,105 | 153,100 |
| 2025/01/29 | 4,075 | 4,125 | 4,045 | 4,090 | 153,100 |
| 2025/01/28 | 4,000 | 4,140 | 3,960 | 4,140 | 319,200 |
| 2025/01/27 | 3,920 | 3,955 | 3,885 | 3,935 | 185,000 |
| 2025/01/24 | 3,885 | 3,935 | 3,850 | 3,880 | 265,500 |
| 2025/01/23 | 3,790 | 3,870 | 3,745 | 3,830 | 236,700 |
| 2025/01/22 | 3,760 | 3,800 | 3,680 | 3,790 | 243,000 |
| 2025/01/21 | 3,670 | 3,695 | 3,590 | 3,695 | 161,500 |
| 2025/01/20 | 3,600 | 3,685 | 3,535 | 3,660 | 197,400 |
| 2025/01/17 | 3,635 | 3,645 | 3,600 | 3,610 | 138,800 |
| 2025/01/16 | 3,685 | 3,730 | 3,590 | 3,620 | 209,600 |
| 2025/01/15 | 3,700 | 3,770 | 3,670 | 3,680 | 222,400 |
| 2025/01/14 | 3,715 | 3,805 | 3,690 | 3,710 | 276,700 |
| 2025/01/10 | 3,650 | 3,755 | 3,630 | 3,735 | 238,100 |
| 2025/01/09 | 3,660 | 3,690 | 3,620 | 3,675 | 200,100 |
| 2025/01/08 | 3,725 | 3,725 | 3,655 | 3,675 | 195,700 |
| 2025/01/07 | 3,785 | 3,795 | 3,730 | 3,750 | 237,800 |
| 2025/01/06 | 3,895 | 3,915 | 3,730 | 3,745 | 325,900 |