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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,352 | 2,414 | 2,350 | 2,372 | 189,900 |
| 2021/12/29 | 2,295 | 2,389 | 2,261 | 2,385 | 273,300 |
| 2021/12/28 | 2,320 | 2,345 | 2,247 | 2,305 | 452,700 |
| 2021/12/27 | 2,420 | 2,421 | 2,279 | 2,291 | 349,400 |
| 2021/12/24 | 2,395 | 2,469 | 2,395 | 2,437 | 188,200 |
| 2021/12/23 | 2,400 | 2,441 | 2,368 | 2,390 | 270,900 |
| 2021/12/22 | 2,318 | 2,423 | 2,307 | 2,386 | 424,400 |
| 2021/12/21 | 2,370 | 2,376 | 2,296 | 2,315 | 392,000 |
| 2021/12/20 | 2,267 | 2,340 | 2,232 | 2,297 | 397,100 |
| 2021/12/17 | 2,353 | 2,368 | 2,241 | 2,275 | 494,900 |
| 2021/12/16 | 2,479 | 2,494 | 2,394 | 2,403 | 317,800 |
| 2021/12/15 | 2,437 | 2,485 | 2,380 | 2,434 | 421,600 |
| 2021/12/14 | 2,495 | 2,510 | 2,391 | 2,423 | 367,900 |
| 2021/12/13 | 2,646 | 2,678 | 2,497 | 2,519 | 290,300 |
| 2021/12/10 | 2,692 | 2,720 | 2,637 | 2,646 | 199,900 |
| 2021/12/09 | 2,689 | 2,838 | 2,688 | 2,704 | 446,800 |
| 2021/12/08 | 2,660 | 2,715 | 2,634 | 2,692 | 291,600 |
| 2021/12/07 | 2,483 | 2,630 | 2,464 | 2,613 | 417,100 |
| 2021/12/06 | 2,571 | 2,581 | 2,423 | 2,450 | 446,300 |
| 2021/12/03 | 2,607 | 2,655 | 2,581 | 2,621 | 312,900 |
| 2021/12/02 | 2,650 | 2,732 | 2,594 | 2,600 | 364,900 |
| 2021/12/01 | 2,693 | 2,730 | 2,581 | 2,680 | 545,200 |
| 2021/11/30 | 2,830 | 2,870 | 2,674 | 2,691 | 634,500 |
| 2021/11/29 | 2,713 | 2,979 | 2,703 | 2,850 | 642,900 |
| 2021/11/26 | 2,927 | 2,927 | 2,756 | 2,779 | 554,600 |
| 2021/11/25 | 3,040 | 3,070 | 2,940 | 2,942 | 240,400 |
| 2021/11/24 | 3,045 | 3,060 | 2,972 | 3,040 | 242,100 |
| 2021/11/22 | 3,040 | 3,120 | 3,025 | 3,090 | 171,500 |
| 2021/11/19 | 3,280 | 3,280 | 3,075 | 3,095 | 287,500 |
| 2021/11/18 | 3,350 | 3,460 | 3,170 | 3,285 | 446,200 |
| 2021/11/17 | 3,330 | 3,390 | 3,285 | 3,295 | 260,100 |
| 2021/11/16 | 3,285 | 3,360 | 3,235 | 3,300 | 363,500 |
| 2021/11/15 | 3,155 | 3,330 | 3,005 | 3,295 | 974,000 |
| 2021/11/12 | 3,030 | 3,135 | 3,030 | 3,125 | 552,700 |
| 2021/11/11 | 2,916 | 3,015 | 2,861 | 3,005 | 469,000 |
| 2021/11/10 | 2,789 | 2,958 | 2,785 | 2,916 | 485,300 |
| 2021/11/09 | 2,885 | 2,893 | 2,792 | 2,799 | 321,500 |
| 2021/11/08 | 3,030 | 3,050 | 2,859 | 2,859 | 477,300 |
| 2021/11/05 | 3,115 | 3,115 | 2,887 | 3,010 | 1,249,600 |
| 2021/11/04 | 3,260 | 3,265 | 3,065 | 3,080 | 364,000 |
| 2021/11/02 | 3,285 | 3,295 | 3,195 | 3,215 | 218,700 |
| 2021/11/01 | 3,405 | 3,410 | 3,280 | 3,280 | 199,900 |
| 2021/10/29 | 3,370 | 3,405 | 3,335 | 3,360 | 166,800 |
| 2021/10/28 | 3,355 | 3,435 | 3,350 | 3,390 | 195,700 |
| 2021/10/27 | 3,390 | 3,425 | 3,320 | 3,370 | 236,000 |
| 2021/10/26 | 3,335 | 3,500 | 3,265 | 3,405 | 353,700 |
| 2021/10/25 | 3,340 | 3,360 | 3,250 | 3,265 | 318,800 |
| 2021/10/22 | 3,360 | 3,390 | 3,280 | 3,335 | 318,300 |
| 2021/10/21 | 3,410 | 3,470 | 3,365 | 3,375 | 380,100 |
| 2021/10/20 | 3,615 | 3,615 | 3,415 | 3,415 | 623,500 |
| 2021/10/19 | 3,640 | 3,655 | 3,525 | 3,625 | 290,000 |
| 2021/10/18 | 3,805 | 3,810 | 3,680 | 3,680 | 183,100 |
| 2021/10/15 | 3,730 | 3,805 | 3,665 | 3,795 | 173,500 |
| 2021/10/14 | 3,760 | 3,855 | 3,715 | 3,730 | 110,800 |
| 2021/10/13 | 3,700 | 3,775 | 3,700 | 3,700 | 74,800 |
| 2021/10/12 | 3,820 | 3,830 | 3,715 | 3,715 | 123,300 |
| 2021/10/11 | 3,815 | 3,860 | 3,660 | 3,820 | 246,000 |
| 2021/10/08 | 3,900 | 3,905 | 3,820 | 3,875 | 105,900 |
| 2021/10/07 | 3,870 | 3,985 | 3,845 | 3,875 | 186,200 |
| 2021/10/06 | 3,795 | 3,900 | 3,745 | 3,830 | 264,300 |
| 2021/10/05 | 3,890 | 3,890 | 3,600 | 3,700 | 521,400 |
| 2021/10/04 | 4,195 | 4,220 | 3,910 | 3,975 | 235,500 |
| 2021/10/01 | 4,160 | 4,230 | 4,100 | 4,160 | 177,200 |
| 2021/09/30 | 4,100 | 4,170 | 4,010 | 4,165 | 208,900 |
| 2021/09/29 | 4,050 | 4,085 | 3,965 | 4,055 | 239,900 |
| 2021/09/28 | 4,200 | 4,205 | 4,030 | 4,120 | 146,900 |
| 2021/09/27 | 4,220 | 4,260 | 4,170 | 4,230 | 60,500 |
| 2021/09/24 | 4,205 | 4,260 | 4,150 | 4,235 | 130,300 |
| 2021/09/22 | 4,260 | 4,345 | 4,085 | 4,135 | 220,000 |
| 2021/09/21 | 4,385 | 4,410 | 4,265 | 4,270 | 233,300 |
| 2021/09/17 | 4,305 | 4,550 | 4,300 | 4,550 | 211,200 |
| 2021/09/16 | 4,505 | 4,550 | 4,265 | 4,345 | 202,900 |
| 2021/09/15 | 4,455 | 4,530 | 4,400 | 4,515 | 151,300 |
| 2021/09/14 | 4,555 | 4,595 | 4,430 | 4,465 | 124,700 |
| 2021/09/13 | 4,495 | 4,545 | 4,450 | 4,540 | 126,000 |
| 2021/09/10 | 4,440 | 4,560 | 4,370 | 4,555 | 207,300 |
| 2021/09/09 | 4,330 | 4,405 | 4,325 | 4,385 | 100,600 |
| 2021/09/08 | 4,220 | 4,400 | 4,210 | 4,370 | 173,700 |
| 2021/09/07 | 4,300 | 4,375 | 4,235 | 4,255 | 141,000 |
| 2021/09/06 | 4,200 | 4,290 | 4,155 | 4,270 | 153,400 |
| 2021/09/03 | 4,290 | 4,290 | 4,135 | 4,195 | 263,500 |
| 2021/09/02 | 4,330 | 4,335 | 4,180 | 4,300 | 186,100 |
| 2021/09/01 | 4,350 | 4,370 | 4,165 | 4,330 | 256,700 |
| 2021/08/31 | 4,195 | 4,445 | 4,190 | 4,395 | 364,600 |
| 2021/08/30 | 4,170 | 4,180 | 4,060 | 4,165 | 123,400 |
| 2021/08/27 | 4,010 | 4,125 | 4,000 | 4,115 | 111,500 |
| 2021/08/26 | 3,980 | 4,075 | 3,955 | 4,055 | 109,900 |
| 2021/08/25 | 4,040 | 4,090 | 3,970 | 3,980 | 116,700 |
| 2021/08/24 | 4,010 | 4,075 | 4,000 | 4,025 | 127,000 |
| 2021/08/23 | 4,000 | 4,065 | 3,940 | 4,000 | 173,000 |
| 2021/08/20 | 3,950 | 4,015 | 3,875 | 3,915 | 135,800 |
| 2021/08/19 | 4,040 | 4,160 | 3,980 | 4,000 | 231,400 |
| 2021/08/18 | 3,915 | 4,110 | 3,770 | 4,110 | 264,700 |
| 2021/08/17 | 4,230 | 4,400 | 3,930 | 3,975 | 418,100 |
| 2021/08/16 | 4,125 | 4,240 | 4,010 | 4,090 | 393,400 |
| 2021/08/13 | 3,900 | 4,010 | 3,860 | 3,985 | 179,000 |
| 2021/08/12 | 3,910 | 3,945 | 3,830 | 3,880 | 173,100 |
| 2021/08/11 | 3,990 | 4,030 | 3,910 | 3,940 | 112,800 |
| 2021/08/10 | 3,925 | 3,985 | 3,855 | 3,965 | 122,100 |
| 2021/08/06 | 3,905 | 4,000 | 3,905 | 3,990 | 52,500 |
| 2021/08/05 | 3,900 | 3,985 | 3,900 | 3,920 | 72,100 |
| 2021/08/04 | 3,935 | 3,945 | 3,875 | 3,885 | 75,000 |
| 2021/08/03 | 3,950 | 4,015 | 3,920 | 3,970 | 76,700 |
| 2021/08/02 | 4,020 | 4,055 | 3,945 | 3,985 | 107,800 |
| 2021/07/30 | 4,015 | 4,040 | 3,985 | 4,030 | 69,200 |
| 2021/07/29 | 4,065 | 4,065 | 3,985 | 4,025 | 103,000 |
| 2021/07/28 | 4,200 | 4,275 | 4,005 | 4,010 | 238,300 |
| 2021/07/27 | 4,410 | 4,445 | 4,250 | 4,275 | 182,500 |
| 2021/07/26 | 4,510 | 4,570 | 4,460 | 4,475 | 75,200 |
| 2021/07/21 | 4,485 | 4,620 | 4,480 | 4,550 | 140,000 |
| 2021/07/20 | 4,350 | 4,525 | 4,345 | 4,495 | 130,600 |
| 2021/07/19 | 4,410 | 4,420 | 4,330 | 4,390 | 70,100 |
| 2021/07/16 | 4,395 | 4,455 | 4,305 | 4,435 | 63,800 |
| 2021/07/15 | 4,535 | 4,565 | 4,400 | 4,410 | 107,500 |
| 2021/07/14 | 4,575 | 4,610 | 4,530 | 4,590 | 46,600 |
| 2021/07/13 | 4,720 | 4,740 | 4,595 | 4,610 | 119,300 |
| 2021/07/12 | 4,810 | 4,845 | 4,735 | 4,775 | 48,300 |
| 2021/07/09 | 4,650 | 4,770 | 4,610 | 4,765 | 99,600 |
| 2021/07/08 | 4,805 | 4,890 | 4,700 | 4,700 | 89,500 |
| 2021/07/07 | 4,745 | 4,870 | 4,725 | 4,850 | 100,100 |
| 2021/07/06 | 4,820 | 4,860 | 4,735 | 4,735 | 101,600 |
| 2021/07/05 | 4,780 | 4,845 | 4,715 | 4,790 | 86,000 |
| 2021/07/02 | 4,820 | 4,840 | 4,745 | 4,770 | 61,300 |
| 2021/07/01 | 4,815 | 4,845 | 4,710 | 4,820 | 118,800 |
| 2021/06/30 | 4,705 | 4,800 | 4,650 | 4,800 | 117,800 |
| 2021/06/29 | 4,670 | 4,780 | 4,650 | 4,710 | 147,200 |
| 2021/06/28 | 4,725 | 4,725 | 4,575 | 4,615 | 83,800 |
| 2021/06/25 | 4,570 | 4,665 | 4,550 | 4,640 | 72,500 |
| 2021/06/24 | 4,540 | 4,630 | 4,490 | 4,500 | 98,700 |
| 2021/06/23 | 4,490 | 4,580 | 4,460 | 4,540 | 93,500 |
| 2021/06/22 | 4,550 | 4,580 | 4,460 | 4,465 | 77,800 |
| 2021/06/21 | 4,435 | 4,515 | 4,400 | 4,480 | 80,700 |
| 2021/06/18 | 4,650 | 4,695 | 4,530 | 4,540 | 108,800 |
| 2021/06/17 | 4,700 | 4,705 | 4,530 | 4,570 | 134,500 |
| 2021/06/16 | 4,810 | 4,810 | 4,680 | 4,755 | 117,300 |
| 2021/06/15 | 4,925 | 4,935 | 4,825 | 4,835 | 97,000 |
| 2021/06/14 | 4,880 | 4,940 | 4,660 | 4,855 | 187,400 |
| 2021/06/11 | 4,935 | 4,960 | 4,820 | 4,880 | 236,900 |
| 2021/06/10 | 4,750 | 4,900 | 4,710 | 4,865 | 234,600 |
| 2021/06/09 | 4,705 | 4,850 | 4,585 | 4,780 | 369,400 |
| 2021/06/08 | 4,490 | 4,730 | 4,490 | 4,725 | 465,900 |
| 2021/06/07 | 4,405 | 4,495 | 4,400 | 4,455 | 125,400 |
| 2021/06/04 | 4,450 | 4,505 | 4,340 | 4,355 | 108,200 |
| 2021/06/03 | 4,385 | 4,520 | 4,340 | 4,505 | 199,800 |
| 2021/06/02 | 4,380 | 4,405 | 4,305 | 4,315 | 130,200 |
| 2021/06/01 | 4,500 | 4,515 | 4,405 | 4,415 | 141,300 |
| 2021/05/31 | 4,310 | 4,540 | 4,300 | 4,515 | 268,600 |
| 2021/05/28 | 4,410 | 4,435 | 4,260 | 4,265 | 126,200 |
| 2021/05/27 | 4,400 | 4,465 | 4,350 | 4,385 | 188,100 |
| 2021/05/26 | 4,400 | 4,460 | 4,350 | 4,455 | 175,300 |
| 2021/05/25 | 4,175 | 4,460 | 4,160 | 4,410 | 359,700 |
| 2021/05/24 | 4,200 | 4,225 | 4,045 | 4,125 | 257,200 |
| 2021/05/21 | 4,185 | 4,295 | 4,180 | 4,295 | 191,900 |
| 2021/05/20 | 4,215 | 4,275 | 4,075 | 4,115 | 244,500 |
| 2021/05/19 | 4,075 | 4,250 | 4,025 | 4,250 | 220,900 |
| 2021/05/18 | 3,870 | 4,110 | 3,855 | 4,095 | 270,900 |
| 2021/05/17 | 3,985 | 4,075 | 3,780 | 3,875 | 314,600 |
| 2021/05/14 | 4,035 | 4,105 | 4,005 | 4,050 | 238,700 |
| 2021/05/13 | 3,905 | 4,015 | 3,825 | 3,945 | 262,900 |
| 2021/05/12 | 4,100 | 4,175 | 3,950 | 4,015 | 298,800 |
| 2021/05/11 | 4,270 | 4,290 | 4,105 | 4,110 | 279,800 |
| 2021/05/10 | 4,200 | 4,350 | 4,190 | 4,330 | 199,900 |
| 2021/05/07 | 4,235 | 4,310 | 4,195 | 4,205 | 223,300 |
| 2021/05/06 | 4,295 | 4,305 | 4,115 | 4,245 | 459,200 |
| 2021/04/30 | 4,545 | 4,620 | 4,410 | 4,420 | 415,900 |
| 2021/04/28 | 4,770 | 4,780 | 4,480 | 4,560 | 1,957,200 |
| 2021/04/27 | 4,780 | 4,780 | 4,780 | 4,780 | 66,800 |
| 2021/04/26 | 4,175 | 4,175 | 4,075 | 4,080 | 172,300 |
| 2021/04/23 | 4,140 | 4,310 | 4,110 | 4,135 | 215,500 |
| 2021/04/22 | 4,185 | 4,240 | 4,135 | 4,180 | 143,600 |
| 2021/04/21 | 4,290 | 4,290 | 4,100 | 4,130 | 232,100 |
| 2021/04/20 | 4,385 | 4,470 | 4,305 | 4,320 | 231,200 |
| 2021/04/19 | 4,370 | 4,480 | 4,315 | 4,475 | 169,600 |
| 2021/04/16 | 4,295 | 4,370 | 4,295 | 4,370 | 146,100 |
| 2021/04/15 | 4,395 | 4,425 | 4,270 | 4,275 | 232,500 |
| 2021/04/14 | 4,510 | 4,540 | 4,400 | 4,450 | 259,000 |
| 2021/04/13 | 4,430 | 4,605 | 4,390 | 4,505 | 462,500 |
| 2021/04/12 | 4,490 | 4,510 | 4,320 | 4,360 | 186,400 |
| 2021/04/09 | 4,490 | 4,520 | 4,430 | 4,490 | 256,300 |
| 2021/04/08 | 4,370 | 4,465 | 4,265 | 4,460 | 194,300 |
| 2021/04/07 | 4,350 | 4,465 | 4,305 | 4,400 | 174,000 |
| 2021/04/06 | 4,380 | 4,515 | 4,275 | 4,330 | 237,800 |
| 2021/04/05 | 4,400 | 4,425 | 4,295 | 4,325 | 167,000 |
| 2021/04/02 | 4,485 | 4,535 | 4,350 | 4,350 | 263,500 |
| 2021/04/01 | 4,470 | 4,485 | 4,325 | 4,415 | 364,000 |
| 2021/03/31 | 4,285 | 4,425 | 4,215 | 4,420 | 264,400 |
| 2021/03/30 | 4,295 | 4,355 | 4,215 | 4,270 | 333,700 |
| 2021/03/29 | 4,145 | 4,265 | 4,120 | 4,260 | 404,600 |
| 2021/03/26 | 3,860 | 4,145 | 3,860 | 4,130 | 266,000 |
| 2021/03/25 | 3,835 | 3,915 | 3,710 | 3,905 | 234,700 |
| 2021/03/24 | 3,970 | 3,975 | 3,870 | 3,895 | 189,000 |
| 2021/03/23 | 4,015 | 4,095 | 3,975 | 4,025 | 195,700 |
| 2021/03/22 | 4,135 | 4,155 | 3,985 | 4,020 | 246,300 |
| 2021/03/19 | 4,200 | 4,310 | 4,060 | 4,080 | 544,000 |
| 2021/03/18 | 4,460 | 4,545 | 4,235 | 4,270 | 795,900 |
| 2021/03/17 | 4,085 | 4,260 | 4,085 | 4,195 | 313,600 |
| 2021/03/16 | 3,965 | 4,075 | 3,890 | 4,045 | 250,700 |
| 2021/03/15 | 4,115 | 4,120 | 3,960 | 3,995 | 242,200 |
| 2021/03/12 | 4,000 | 4,120 | 3,960 | 4,090 | 291,600 |
| 2021/03/11 | 3,845 | 3,920 | 3,780 | 3,915 | 185,200 |
| 2021/03/10 | 3,845 | 3,960 | 3,800 | 3,860 | 246,100 |
| 2021/03/09 | 3,775 | 3,810 | 3,590 | 3,795 | 428,600 |
| 2021/03/08 | 3,985 | 4,045 | 3,780 | 3,830 | 397,400 |
| 2021/03/05 | 4,020 | 4,035 | 3,820 | 3,975 | 380,000 |
| 2021/03/04 | 4,050 | 4,155 | 4,020 | 4,110 | 204,300 |
| 2021/03/03 | 4,245 | 4,260 | 4,110 | 4,170 | 254,900 |
| 2021/03/02 | 4,190 | 4,370 | 4,190 | 4,295 | 317,300 |
| 2021/03/01 | 4,190 | 4,225 | 4,010 | 4,145 | 468,700 |
| 2021/02/26 | 4,140 | 4,340 | 4,100 | 4,300 | 415,600 |
| 2021/02/25 | 4,280 | 4,430 | 4,250 | 4,285 | 356,400 |
| 2021/02/24 | 4,500 | 4,545 | 4,270 | 4,270 | 576,000 |
| 2021/02/22 | 4,665 | 4,730 | 4,580 | 4,595 | 251,200 |
| 2021/02/19 | 4,560 | 4,690 | 4,505 | 4,665 | 362,400 |
| 2021/02/18 | 4,850 | 4,915 | 4,605 | 4,605 | 504,000 |
| 2021/02/17 | 4,850 | 4,915 | 4,675 | 4,905 | 572,900 |
| 2021/02/16 | 4,765 | 4,990 | 4,720 | 4,920 | 483,000 |
| 2021/02/15 | 4,605 | 4,885 | 4,555 | 4,810 | 711,000 |
| 2021/02/12 | 5,050 | 5,080 | 4,865 | 4,885 | 482,700 |
| 2021/02/10 | 4,955 | 5,030 | 4,900 | 5,000 | 281,100 |
| 2021/02/09 | 4,910 | 4,975 | 4,765 | 4,960 | 451,300 |
| 2021/02/08 | 4,985 | 5,050 | 4,860 | 4,915 | 453,100 |
| 2021/02/05 | 5,000 | 5,060 | 4,920 | 4,940 | 415,200 |
| 2021/02/04 | 4,890 | 5,080 | 4,855 | 4,910 | 1,296,300 |
| 2021/02/03 | 5,120 | 5,170 | 4,980 | 5,060 | 271,200 |
| 2021/02/02 | 5,170 | 5,240 | 5,120 | 5,120 | 240,100 |
| 2021/02/01 | 4,905 | 5,240 | 4,840 | 5,170 | 409,100 |
| 2021/01/29 | 5,160 | 5,190 | 4,900 | 4,970 | 558,700 |
| 2021/01/28 | 5,310 | 5,420 | 5,010 | 5,010 | 893,400 |
| 2021/01/27 | 5,580 | 5,640 | 5,390 | 5,590 | 404,600 |
| 2021/01/26 | 6,000 | 6,020 | 5,560 | 5,560 | 696,900 |
| 2021/01/25 | 5,970 | 6,020 | 5,800 | 6,000 | 530,300 |
| 2021/01/22 | 5,960 | 6,000 | 5,730 | 5,840 | 618,500 |
| 2021/01/21 | 5,680 | 6,030 | 5,640 | 6,020 | 997,600 |
| 2021/01/20 | 5,480 | 5,750 | 5,450 | 5,660 | 720,400 |
| 2021/01/19 | 5,550 | 5,650 | 5,310 | 5,450 | 756,200 |
| 2021/01/18 | 5,200 | 5,460 | 5,190 | 5,450 | 576,500 |
| 2021/01/15 | 5,290 | 5,370 | 5,150 | 5,270 | 599,600 |
| 2021/01/14 | 5,240 | 5,350 | 5,120 | 5,250 | 615,900 |
| 2021/01/13 | 4,965 | 5,240 | 4,930 | 5,190 | 528,400 |
| 2021/01/12 | 5,150 | 5,150 | 4,965 | 4,990 | 394,200 |
| 2021/01/08 | 5,190 | 5,370 | 5,070 | 5,090 | 932,900 |
| 2021/01/07 | 4,950 | 5,070 | 4,870 | 5,050 | 610,000 |
| 2021/01/06 | 4,990 | 5,100 | 4,780 | 4,870 | 752,800 |
| 2021/01/05 | 5,250 | 5,350 | 4,845 | 5,010 | 1,522,300 |
| 2021/01/04 | 4,610 | 5,240 | 4,590 | 5,240 | 1,250,500 |