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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 3,845 | 3,875 | 3,820 | 3,835 | 291,600 |
| 2024/12/27 | 3,760 | 3,840 | 3,750 | 3,790 | 370,500 |
| 2024/12/26 | 3,795 | 3,800 | 3,625 | 3,760 | 539,300 |
| 2024/12/25 | 3,825 | 3,860 | 3,755 | 3,800 | 286,100 |
| 2024/12/24 | 3,825 | 3,835 | 3,770 | 3,815 | 454,200 |
| 2024/12/23 | 3,880 | 3,905 | 3,815 | 3,835 | 573,200 |
| 2024/12/20 | 3,900 | 3,975 | 3,875 | 3,885 | 266,300 |
| 2024/12/19 | 3,850 | 3,945 | 3,840 | 3,915 | 290,400 |
| 2024/12/18 | 3,950 | 3,970 | 3,895 | 3,895 | 285,500 |
| 2024/12/17 | 4,020 | 4,060 | 3,920 | 3,950 | 455,000 |
| 2024/12/16 | 4,060 | 4,105 | 3,990 | 4,045 | 435,400 |
| 2024/12/13 | 3,890 | 4,115 | 3,885 | 4,040 | 661,700 |
| 2024/12/12 | 3,935 | 3,990 | 3,840 | 3,960 | 661,400 |
| 2024/12/11 | 3,995 | 4,010 | 3,865 | 3,895 | 391,500 |
| 2024/12/10 | 4,080 | 4,095 | 3,995 | 4,005 | 517,000 |
| 2024/12/09 | 4,110 | 4,140 | 3,975 | 4,070 | 962,300 |
| 2024/12/06 | 4,235 | 4,240 | 4,100 | 4,115 | 452,900 |
| 2024/12/05 | 4,245 | 4,300 | 4,195 | 4,215 | 276,400 |
| 2024/12/04 | 4,280 | 4,290 | 4,220 | 4,235 | 352,800 |
| 2024/12/03 | 4,395 | 4,440 | 4,310 | 4,325 | 356,700 |
| 2024/12/02 | 4,365 | 4,400 | 4,335 | 4,370 | 300,200 |
| 2024/11/29 | 4,300 | 4,400 | 4,255 | 4,370 | 267,700 |
| 2024/11/28 | 4,330 | 4,365 | 4,270 | 4,300 | 318,000 |
| 2024/11/27 | 4,370 | 4,380 | 4,275 | 4,345 | 383,700 |
| 2024/11/26 | 4,400 | 4,440 | 4,340 | 4,380 | 387,800 |
| 2024/11/25 | 4,320 | 4,395 | 4,220 | 4,360 | 463,000 |
| 2024/11/22 | 4,400 | 4,440 | 4,295 | 4,340 | 344,900 |
| 2024/11/21 | 4,300 | 4,385 | 4,275 | 4,375 | 294,400 |
| 2024/11/20 | 4,300 | 4,480 | 4,190 | 4,280 | 498,300 |
| 2024/11/19 | 4,315 | 4,340 | 4,220 | 4,255 | 383,900 |
| 2024/11/18 | 4,080 | 4,265 | 4,030 | 4,215 | 611,100 |
| 2024/11/15 | 3,990 | 4,045 | 3,820 | 4,010 | 1,145,600 |
| 2024/11/14 | 3,740 | 3,770 | 3,640 | 3,655 | 687,300 |
| 2024/11/13 | 3,700 | 3,760 | 3,690 | 3,750 | 356,300 |
| 2024/11/12 | 3,710 | 3,760 | 3,665 | 3,740 | 313,100 |
| 2024/11/11 | 3,695 | 3,720 | 3,630 | 3,720 | 202,200 |
| 2024/11/08 | 3,535 | 3,750 | 3,525 | 3,700 | 443,400 |
| 2024/11/07 | 3,775 | 3,800 | 3,490 | 3,490 | 655,500 |
| 2024/11/06 | 3,705 | 3,835 | 3,705 | 3,755 | 212,100 |
| 2024/11/05 | 3,700 | 3,750 | 3,665 | 3,680 | 164,100 |
| 2024/11/01 | 3,745 | 3,790 | 3,695 | 3,700 | 154,200 |
| 2024/10/31 | 3,680 | 3,785 | 3,660 | 3,770 | 347,800 |
| 2024/10/30 | 3,800 | 3,800 | 3,620 | 3,665 | 792,500 |
| 2024/10/29 | 3,835 | 3,910 | 3,790 | 3,895 | 193,700 |
| 2024/10/28 | 3,800 | 3,925 | 3,795 | 3,875 | 210,800 |
| 2024/10/25 | 3,835 | 3,840 | 3,735 | 3,790 | 250,500 |
| 2024/10/24 | 3,770 | 3,910 | 3,770 | 3,825 | 270,700 |
| 2024/10/23 | 3,820 | 3,850 | 3,775 | 3,790 | 196,500 |
| 2024/10/22 | 4,065 | 4,070 | 3,800 | 3,860 | 660,700 |
| 2024/10/21 | 3,940 | 4,125 | 3,920 | 4,115 | 475,000 |
| 2024/10/18 | 3,910 | 3,975 | 3,880 | 3,885 | 132,800 |
| 2024/10/17 | 3,935 | 3,945 | 3,865 | 3,910 | 172,400 |
| 2024/10/16 | 3,900 | 4,045 | 3,875 | 3,935 | 260,700 |
| 2024/10/15 | 3,900 | 3,955 | 3,795 | 3,955 | 386,800 |
| 2024/10/11 | 3,880 | 3,905 | 3,820 | 3,835 | 260,300 |
| 2024/10/10 | 3,875 | 3,950 | 3,860 | 3,885 | 285,500 |
| 2024/10/09 | 3,950 | 3,990 | 3,905 | 3,925 | 290,100 |
| 2024/10/08 | 3,955 | 3,965 | 3,900 | 3,915 | 223,700 |
| 2024/10/07 | 3,950 | 4,030 | 3,910 | 4,010 | 323,000 |
| 2024/10/04 | 3,890 | 3,980 | 3,850 | 3,895 | 369,600 |
| 2024/10/03 | 3,905 | 3,930 | 3,830 | 3,890 | 308,600 |
| 2024/10/02 | 3,860 | 3,915 | 3,815 | 3,850 | 413,200 |
| 2024/10/01 | 3,880 | 3,995 | 3,835 | 3,950 | 485,000 |
| 2024/09/30 | 3,765 | 3,895 | 3,735 | 3,825 | 566,200 |
| 2024/09/27 | 3,700 | 3,850 | 3,685 | 3,835 | 517,600 |
| 2024/09/26 | 3,550 | 3,630 | 3,525 | 3,605 | 396,300 |
| 2024/09/25 | 3,475 | 3,610 | 3,470 | 3,510 | 553,100 |
| 2024/09/24 | 3,460 | 3,520 | 3,420 | 3,420 | 441,900 |
| 2024/09/20 | 3,445 | 3,480 | 3,350 | 3,445 | 496,100 |
| 2024/09/19 | 3,150 | 3,370 | 3,115 | 3,330 | 734,500 |
| 2024/09/18 | 3,260 | 3,340 | 2,970 | 3,085 | 1,687,100 |
| 2024/09/17 | 3,185 | 3,330 | 3,165 | 3,305 | 431,100 |
| 2024/09/13 | 3,230 | 3,235 | 3,175 | 3,185 | 311,100 |
| 2024/09/12 | 3,260 | 3,330 | 3,225 | 3,225 | 487,200 |
| 2024/09/11 | 3,350 | 3,350 | 3,130 | 3,205 | 568,400 |
| 2024/09/10 | 3,405 | 3,475 | 3,335 | 3,340 | 574,800 |
| 2024/09/09 | 3,400 | 3,495 | 3,375 | 3,440 | 474,900 |
| 2024/09/06 | 3,710 | 3,755 | 3,490 | 3,515 | 479,000 |
| 2024/09/05 | 3,515 | 3,715 | 3,505 | 3,710 | 428,600 |
| 2024/09/04 | 3,680 | 3,780 | 3,515 | 3,555 | 589,300 |
| 2024/09/03 | 3,685 | 3,940 | 3,680 | 3,870 | 586,700 |
| 2024/09/02 | 3,555 | 3,625 | 3,450 | 3,615 | 439,700 |
| 2024/08/30 | 3,430 | 3,550 | 3,425 | 3,470 | 471,700 |
| 2024/08/29 | 3,390 | 3,460 | 3,350 | 3,410 | 402,500 |
| 2024/08/28 | 3,565 | 3,590 | 3,410 | 3,530 | 503,500 |
| 2024/08/27 | 3,500 | 3,615 | 3,445 | 3,600 | 447,600 |
| 2024/08/26 | 3,400 | 3,500 | 3,380 | 3,460 | 481,900 |
| 2024/08/23 | 3,350 | 3,435 | 3,315 | 3,425 | 701,900 |
| 2024/08/22 | 3,195 | 3,410 | 3,180 | 3,340 | 1,105,900 |
| 2024/08/21 | 3,225 | 3,310 | 3,120 | 3,125 | 842,100 |
| 2024/08/20 | 3,045 | 3,270 | 3,025 | 3,170 | 1,324,500 |
| 2024/08/19 | 3,060 | 3,140 | 2,995 | 2,995 | 1,138,100 |