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
2026/07/29 2,012 2,106 1,986 2,085 309,500
2026/07/28 2,006 2,006 1,967 1,993 104,100
2026/07/27 1,949 2,019 1,949 2,006 139,100
2026/07/24 1,974 1,984 1,915 1,929 194,300
2026/07/23 2,075 2,093 1,998 2,009 180,500
2026/07/22 2,093 2,106 2,070 2,082 125,800
2026/07/21 2,065 2,147 2,065 2,100 107,500
2026/07/17 2,081 2,126 2,061 2,070 183,200
2026/07/16 2,117 2,187 2,108 2,112 162,000
2026/07/15 2,096 2,105 2,072 2,102 102,900
2026/07/14 2,051 2,109 2,045 2,102 116,100
2026/07/13 2,031 2,076 2,015 2,075 135,600
2026/07/10 2,027 2,054 2,005 2,026 100,600
2026/07/09 2,007 2,030 1,994 2,027 120,100
2026/07/08 2,008 2,025 1,973 2,020 177,800
2026/07/07 2,020 2,083 2,000 2,027 343,300
2026/07/06 2,015 2,065 2,010 2,048 169,300
2026/07/03 2,077 2,084 1,999 2,020 134,600
2026/07/02 2,022 2,094 2,014 2,043 148,500
2026/07/01 2,015 2,038 1,994 2,003 153,000
2026/06/30 2,056 2,061 2,005 2,022 145,100
2026/06/29 2,020 2,032 1,996 2,032 206,500
2026/06/26 2,007 2,011 1,972 1,980 108,900
2026/06/25 2,050 2,080 1,993 1,997 132,800
2026/06/24 2,020 2,083 2,001 2,043 240,800
2026/06/23 2,026 2,026 1,976 2,000 180,900
2026/06/22 2,025 2,028 1,983 1,997 153,600
2026/06/19 2,012 2,034 1,962 2,028 198,000
2026/06/18 2,053 2,082 2,025 2,048 210,300
2026/06/17 2,032 2,086 1,995 2,037 197,100
2026/06/16 2,016 2,018 1,979 2,006 170,400
2026/06/15 2,039 2,070 2,008 2,016 117,900
2026/06/12 2,003 2,039 1,973 2,038 159,000
2026/06/11 2,085 2,085 2,003 2,041 134,000
2026/06/10 2,078 2,122 2,057 2,106 133,600
2026/06/09 2,160 2,171 2,082 2,099 147,000
2026/06/08 2,160 2,206 2,108 2,124 176,900
2026/06/05 2,065 2,203 2,065 2,199 219,800
2026/06/04 2,095 2,112 2,041 2,053 213,200
2026/06/03 2,141 2,141 2,087 2,120 153,600
2026/06/02 2,199 2,223 2,139 2,175 179,300
2026/06/01 2,250 2,265 2,142 2,159 156,100
2026/05/29 2,189 2,278 2,173 2,206 185,900
2026/05/28 2,213 2,237 2,162 2,185 128,100
2026/05/27 2,222 2,239 2,182 2,213 208,700
2026/05/26 2,250 2,250 2,131 2,172 193,200
2026/05/25 2,300 2,300 2,201 2,259 173,700
2026/05/22 2,296 2,339 2,284 2,289 172,100
2026/05/21 2,277 2,299 2,239 2,282 224,600
2026/05/20 2,320 2,326 2,212 2,234 273,700
2026/05/19 2,130 2,260 2,127 2,260 272,200
2026/05/18 2,146 2,162 2,027 2,089 281,200
2026/05/15 2,344 2,344 2,114 2,169 465,800
2026/05/14 2,224 2,344 2,143 2,312 529,900
2026/05/13 2,166 2,223 2,155 2,220 218,700
2026/05/12 2,270 2,289 2,166 2,166 209,400
2026/05/11 2,298 2,316 2,266 2,290 176,300
2026/05/08 2,291 2,322 2,257 2,300 213,600
2026/05/07 2,261 2,272 2,197 2,241 179,200
2026/05/01 2,240 2,299 2,227 2,261 240,600
2026/04/30 2,224 2,277 2,185 2,252 251,300
2026/04/28 2,207 2,240 2,175 2,232 330,500
2026/04/27 2,301 2,301 2,205 2,220 358,000
2026/04/24 2,324 2,358 2,300 2,325 252,900
2026/04/23 2,406 2,437 2,370 2,370 329,200
2026/04/22 2,399 2,437 2,392 2,425 194,800
2026/04/21 2,388 2,404 2,375 2,399 239,800
2026/04/20 2,326 2,375 2,322 2,375 259,800
2026/04/17 2,248 2,348 2,248 2,320 361,100
2026/04/16 2,266 2,299 2,227 2,244 458,200
2026/04/15 2,134 2,220 2,133 2,220 269,500
2026/04/14 2,095 2,131 2,091 2,131 147,800
2026/04/13 2,060 2,109 2,058 2,071 181,200
2026/04/10 2,102 2,116 2,060 2,079 313,900
2026/04/09 2,121 2,148 2,103 2,112 410,200
2026/04/08 2,096 2,100 2,045 2,100 318,700
2026/04/07 1,987 2,039 1,984 2,011 244,300
2026/04/06 1,989 2,009 1,959 1,984 249,600
2026/04/03 1,952 1,993 1,935 1,963 299,200
2026/03/27 1,878 1,908 1,853 1,901 334,300
2026/03/26 1,844 1,861 1,818 1,842 320,000
2026/03/25 1,846 1,877 1,841 1,861 265,000
2026/03/24 1,800 1,870 1,793 1,859 416,400
2026/03/23 1,720 1,785 1,715 1,782 584,700
2026/03/19 1,731 1,799 1,725 1,747 859,600
2026/03/18 1,786 1,837 1,775 1,837 559,100
2026/03/17 1,854 1,874 1,800 1,801 367,900
2026/03/16 1,856 1,873 1,814 1,833 321,100
2026/03/13 1,865 1,904 1,856 1,872 338,900
2026/03/12 1,904 1,916 1,872 1,896 305,600
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

このページの先頭へ