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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/04 | 5,480 | 5,620 | 5,420 | 5,490 | 236,200 |
| 2023/07/03 | 5,400 | 5,500 | 5,400 | 5,480 | 176,700 |
| 2023/06/30 | 5,290 | 5,370 | 5,260 | 5,340 | 193,800 |
| 2023/06/29 | 5,290 | 5,380 | 5,270 | 5,370 | 174,200 |
| 2023/06/28 | 5,200 | 5,240 | 5,130 | 5,230 | 142,700 |
| 2023/06/27 | 5,140 | 5,180 | 5,070 | 5,160 | 207,400 |
| 2023/06/26 | 5,270 | 5,320 | 5,160 | 5,200 | 203,100 |
| 2023/06/23 | 5,400 | 5,470 | 5,230 | 5,310 | 222,800 |
| 2023/06/22 | 5,370 | 5,480 | 5,330 | 5,380 | 196,800 |
| 2023/06/21 | 5,550 | 5,680 | 5,400 | 5,450 | 302,800 |
| 2023/06/20 | 5,480 | 5,580 | 5,400 | 5,570 | 243,800 |
| 2023/06/19 | 5,700 | 5,710 | 5,550 | 5,580 | 217,300 |
| 2023/06/16 | 5,490 | 5,650 | 5,470 | 5,640 | 386,100 |
| 2023/06/15 | 5,490 | 5,550 | 5,440 | 5,460 | 209,600 |
| 2023/06/14 | 5,340 | 5,530 | 5,320 | 5,510 | 368,500 |
| 2023/06/13 | 5,250 | 5,360 | 5,220 | 5,300 | 296,800 |
| 2023/06/12 | 5,050 | 5,250 | 5,040 | 5,180 | 253,500 |
| 2023/06/09 | 5,150 | 5,160 | 5,050 | 5,050 | 249,100 |
| 2023/06/08 | 5,150 | 5,240 | 5,090 | 5,140 | 260,400 |
| 2023/06/07 | 5,200 | 5,270 | 5,130 | 5,210 | 244,200 |
| 2023/06/06 | 5,180 | 5,220 | 5,090 | 5,200 | 274,500 |
| 2023/06/05 | 5,190 | 5,210 | 5,060 | 5,150 | 315,800 |
| 2023/06/02 | 4,900 | 5,130 | 4,895 | 5,130 | 531,300 |
| 2023/06/01 | 4,895 | 4,900 | 4,775 | 4,850 | 206,200 |
| 2023/05/31 | 4,810 | 4,920 | 4,775 | 4,865 | 526,300 |
| 2023/05/30 | 4,655 | 4,815 | 4,635 | 4,790 | 288,100 |
| 2023/05/29 | 4,750 | 4,815 | 4,660 | 4,665 | 291,900 |
| 2023/05/26 | 4,750 | 4,760 | 4,625 | 4,625 | 256,700 |
| 2023/05/25 | 4,770 | 4,795 | 4,690 | 4,730 | 264,900 |
| 2023/05/24 | 4,665 | 4,810 | 4,615 | 4,785 | 410,800 |
| 2023/05/23 | 4,695 | 4,825 | 4,670 | 4,710 | 404,800 |
| 2023/05/22 | 4,670 | 4,710 | 4,580 | 4,690 | 389,400 |
| 2023/05/19 | 4,710 | 4,745 | 4,605 | 4,685 | 528,300 |
| 2023/05/18 | 4,755 | 4,850 | 4,700 | 4,720 | 966,900 |
| 2023/05/17 | 4,370 | 4,825 | 4,360 | 4,755 | 1,644,200 |
| 2023/05/16 | 4,130 | 4,370 | 4,130 | 4,280 | 1,052,200 |
| 2023/05/15 | 3,800 | 3,895 | 3,760 | 3,840 | 552,200 |
| 2023/05/12 | 3,800 | 3,805 | 3,695 | 3,750 | 355,700 |
| 2023/05/11 | 3,705 | 3,830 | 3,705 | 3,770 | 422,600 |
| 2023/05/10 | 3,680 | 3,790 | 3,665 | 3,690 | 453,300 |
| 2023/05/09 | 3,595 | 3,660 | 3,580 | 3,645 | 291,000 |
| 2023/05/08 | 3,530 | 3,560 | 3,475 | 3,560 | 213,400 |
| 2023/05/02 | 3,470 | 3,535 | 3,460 | 3,515 | 318,700 |
| 2023/05/01 | 3,605 | 3,615 | 3,470 | 3,485 | 331,800 |
| 2023/04/28 | 3,495 | 3,560 | 3,460 | 3,535 | 310,500 |
| 2023/04/27 | 3,455 | 3,510 | 3,420 | 3,495 | 896,100 |
| 2023/04/26 | 3,550 | 3,610 | 3,430 | 3,480 | 495,500 |
| 2023/04/25 | 3,620 | 3,640 | 3,520 | 3,520 | 331,100 |
| 2023/04/24 | 3,670 | 3,675 | 3,550 | 3,575 | 421,100 |
| 2023/04/21 | 3,720 | 3,750 | 3,635 | 3,650 | 242,100 |
| 2023/04/20 | 3,780 | 3,810 | 3,690 | 3,720 | 291,900 |
| 2023/04/19 | 3,850 | 3,915 | 3,760 | 3,825 | 258,400 |
| 2023/04/18 | 3,875 | 3,915 | 3,840 | 3,865 | 184,900 |
| 2023/04/17 | 3,815 | 3,860 | 3,770 | 3,850 | 263,400 |
| 2023/04/14 | 3,970 | 3,985 | 3,820 | 3,850 | 280,900 |
| 2023/04/13 | 3,850 | 3,900 | 3,755 | 3,900 | 270,400 |
| 2023/04/12 | 3,870 | 3,925 | 3,840 | 3,850 | 233,000 |
| 2023/04/11 | 3,940 | 3,985 | 3,840 | 3,840 | 288,700 |
| 2023/04/10 | 3,785 | 3,880 | 3,755 | 3,850 | 421,400 |
| 2023/04/07 | 3,990 | 4,010 | 3,770 | 3,810 | 517,900 |
| 2023/04/06 | 3,975 | 4,015 | 3,910 | 3,965 | 249,100 |
| 2023/04/05 | 4,050 | 4,050 | 3,950 | 4,025 | 231,200 |
| 2023/04/04 | 4,210 | 4,210 | 4,040 | 4,055 | 297,600 |
| 2023/04/03 | 4,100 | 4,210 | 4,080 | 4,190 | 322,200 |
| 2023/03/31 | 4,050 | 4,080 | 3,980 | 4,030 | 214,100 |
| 2023/03/30 | 4,130 | 4,160 | 3,965 | 4,010 | 268,100 |
| 2023/03/29 | 4,060 | 4,165 | 4,060 | 4,130 | 221,700 |
| 2023/03/28 | 4,115 | 4,125 | 3,995 | 4,080 | 298,000 |
| 2023/03/27 | 4,130 | 4,150 | 4,035 | 4,115 | 309,600 |
| 2023/03/24 | 4,345 | 4,345 | 4,195 | 4,200 | 234,100 |
| 2023/03/23 | 4,165 | 4,355 | 4,100 | 4,345 | 431,900 |
| 2023/03/22 | 4,385 | 4,440 | 4,220 | 4,220 | 296,800 |
| 2023/03/20 | 4,700 | 4,705 | 4,310 | 4,325 | 404,100 |
| 2023/03/17 | 4,510 | 4,680 | 4,510 | 4,675 | 313,500 |
| 2023/03/16 | 4,430 | 4,500 | 4,385 | 4,500 | 199,000 |
| 2023/03/15 | 4,515 | 4,575 | 4,440 | 4,500 | 298,900 |
| 2023/03/14 | 4,525 | 4,580 | 4,455 | 4,495 | 492,000 |
| 2023/03/13 | 4,200 | 4,495 | 4,200 | 4,475 | 566,100 |
| 2023/03/10 | 4,250 | 4,325 | 4,165 | 4,240 | 286,200 |
| 2023/03/09 | 4,280 | 4,360 | 4,265 | 4,310 | 435,900 |
| 2023/03/08 | 4,330 | 4,410 | 4,195 | 4,210 | 453,100 |
| 2023/03/07 | 4,165 | 4,365 | 4,135 | 4,360 | 435,200 |
| 2023/03/06 | 4,230 | 4,295 | 4,140 | 4,165 | 361,800 |
| 2023/03/03 | 3,995 | 4,125 | 3,900 | 4,110 | 358,800 |
| 2023/03/02 | 3,905 | 3,970 | 3,840 | 3,965 | 265,900 |
| 2023/03/01 | 3,975 | 3,990 | 3,850 | 3,920 | 240,000 |
| 2023/02/28 | 3,975 | 4,030 | 3,935 | 3,995 | 220,400 |
| 2023/02/27 | 4,000 | 4,050 | 3,930 | 3,950 | 262,700 |
| 2023/02/24 | 3,950 | 4,095 | 3,890 | 4,070 | 468,000 |
| 2023/02/22 | 4,010 | 4,075 | 3,985 | 3,990 | 453,100 |
| 2023/02/21 | 4,295 | 4,335 | 4,115 | 4,125 | 471,000 |
| 2023/02/20 | 4,355 | 4,405 | 4,280 | 4,335 | 335,400 |
| 2023/02/17 | 4,455 | 4,560 | 4,225 | 4,405 | 593,300 |
| 2023/02/16 | 4,680 | 4,935 | 4,470 | 4,525 | 782,500 |
| 2023/02/15 | 4,650 | 4,880 | 4,340 | 4,610 | 961,100 |
| 2023/02/14 | 4,370 | 4,500 | 4,370 | 4,465 | 329,900 |
| 2023/02/13 | 4,310 | 4,375 | 4,295 | 4,330 | 215,600 |
| 2023/02/10 | 4,420 | 4,490 | 4,345 | 4,350 | 215,600 |
| 2023/02/09 | 4,420 | 4,525 | 4,420 | 4,490 | 195,200 |
| 2023/02/08 | 4,410 | 4,475 | 4,365 | 4,415 | 229,700 |
| 2023/02/07 | 4,445 | 4,490 | 4,410 | 4,445 | 197,800 |
| 2023/02/06 | 4,615 | 4,615 | 4,490 | 4,515 | 202,900 |
| 2023/02/03 | 4,705 | 4,705 | 4,585 | 4,595 | 173,900 |
| 2023/02/02 | 4,680 | 4,720 | 4,630 | 4,680 | 220,500 |
| 2023/02/01 | 4,560 | 4,635 | 4,530 | 4,610 | 246,300 |
| 2023/01/31 | 4,510 | 4,565 | 4,465 | 4,550 | 162,400 |
| 2023/01/30 | 4,530 | 4,595 | 4,485 | 4,515 | 248,600 |
| 2023/01/27 | 4,620 | 4,665 | 4,510 | 4,555 | 250,300 |
| 2023/01/26 | 4,720 | 4,730 | 4,535 | 4,620 | 441,100 |
| 2023/01/25 | 4,625 | 4,765 | 4,590 | 4,755 | 404,000 |
| 2023/01/24 | 4,650 | 4,690 | 4,570 | 4,680 | 427,900 |
| 2023/01/23 | 4,400 | 4,650 | 4,370 | 4,650 | 569,200 |
| 2023/01/20 | 4,285 | 4,345 | 4,190 | 4,340 | 181,300 |
| 2023/01/19 | 4,255 | 4,335 | 4,180 | 4,320 | 254,900 |
| 2023/01/18 | 4,200 | 4,400 | 4,130 | 4,395 | 282,300 |
| 2023/01/17 | 4,150 | 4,195 | 4,105 | 4,160 | 144,800 |
| 2023/01/16 | 4,080 | 4,215 | 4,080 | 4,150 | 194,000 |
| 2023/01/13 | 4,155 | 4,260 | 4,070 | 4,125 | 309,000 |
| 2023/01/12 | 4,145 | 4,245 | 4,110 | 4,185 | 352,500 |
| 2023/01/11 | 4,085 | 4,145 | 3,975 | 4,080 | 537,600 |
| 2023/01/10 | 3,995 | 4,195 | 3,925 | 4,190 | 685,000 |
| 2023/01/06 | 3,615 | 3,800 | 3,595 | 3,785 | 317,800 |
| 2023/01/05 | 3,735 | 3,785 | 3,620 | 3,650 | 338,000 |
| 2023/01/04 | 3,920 | 3,920 | 3,640 | 3,700 | 548,700 |