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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,110 | 3,130 | 2,960 | 3,060 | 2,184,200 |
| 2024/08/15 | 3,185 | 3,250 | 3,045 | 3,085 | 2,663,800 |
| 2024/08/14 | 3,615 | 3,745 | 3,590 | 3,745 | 494,100 |
| 2024/08/13 | 3,510 | 3,600 | 3,465 | 3,570 | 247,900 |
| 2024/08/09 | 3,475 | 3,545 | 3,420 | 3,510 | 243,100 |
| 2024/08/08 | 3,365 | 3,525 | 3,340 | 3,440 | 252,100 |
| 2024/08/07 | 3,295 | 3,495 | 3,280 | 3,380 | 305,600 |
| 2024/08/06 | 3,350 | 3,500 | 3,300 | 3,365 | 389,600 |
| 2024/08/05 | 3,440 | 3,555 | 3,175 | 3,215 | 558,100 |
| 2024/08/02 | 3,855 | 3,870 | 3,650 | 3,650 | 303,400 |
| 2024/08/01 | 4,060 | 4,120 | 3,995 | 3,995 | 238,300 |
| 2024/07/31 | 4,100 | 4,135 | 4,000 | 4,060 | 238,200 |
| 2024/07/30 | 4,155 | 4,155 | 4,080 | 4,140 | 602,800 |
| 2024/07/29 | 4,100 | 4,195 | 4,085 | 4,180 | 184,500 |
| 2024/07/26 | 4,140 | 4,175 | 4,070 | 4,080 | 176,900 |
| 2024/07/25 | 4,150 | 4,205 | 4,080 | 4,105 | 252,800 |
| 2024/07/24 | 4,250 | 4,335 | 4,160 | 4,180 | 438,300 |
| 2024/07/23 | 4,240 | 4,260 | 4,105 | 4,210 | 488,300 |
| 2024/07/22 | 4,385 | 4,415 | 4,215 | 4,290 | 275,100 |
| 2024/07/19 | 4,360 | 4,485 | 4,350 | 4,375 | 290,600 |
| 2024/07/18 | 4,485 | 4,535 | 4,360 | 4,400 | 488,700 |
| 2024/07/17 | 4,325 | 4,495 | 4,300 | 4,455 | 566,200 |
| 2024/07/16 | 4,230 | 4,365 | 4,230 | 4,255 | 524,600 |
| 2024/07/12 | 3,920 | 4,225 | 3,920 | 4,170 | 539,100 |
| 2024/07/11 | 3,765 | 3,890 | 3,715 | 3,890 | 271,100 |
| 2024/07/10 | 3,850 | 3,855 | 3,690 | 3,745 | 287,700 |
| 2024/07/09 | 3,750 | 3,865 | 3,735 | 3,830 | 336,300 |
| 2024/07/08 | 3,535 | 3,765 | 3,525 | 3,725 | 339,000 |
| 2024/07/05 | 3,520 | 3,615 | 3,520 | 3,525 | 112,300 |
| 2024/07/04 | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 |
| 2024/07/03 | 3,520 | 3,570 | 3,515 | 3,565 | 151,200 |
| 2024/07/02 | 3,510 | 3,530 | 3,475 | 3,505 | 168,600 |
| 2024/07/01 | 3,640 | 3,645 | 3,465 | 3,495 | 265,300 |
| 2024/06/28 | 3,625 | 3,685 | 3,585 | 3,600 | 173,400 |
| 2024/06/27 | 3,605 | 3,695 | 3,600 | 3,655 | 195,500 |
| 2024/06/26 | 3,585 | 3,645 | 3,510 | 3,585 | 233,800 |
| 2024/06/25 | 3,590 | 3,665 | 3,560 | 3,590 | 118,700 |
| 2024/06/24 | 3,630 | 3,645 | 3,575 | 3,590 | 189,300 |
| 2024/06/21 | 3,620 | 3,670 | 3,565 | 3,595 | 160,500 |
| 2024/06/20 | 3,635 | 3,705 | 3,585 | 3,620 | 205,400 |
| 2024/06/19 | 3,605 | 3,685 | 3,600 | 3,665 | 126,200 |
| 2024/06/18 | 3,670 | 3,765 | 3,605 | 3,620 | 233,300 |
| 2024/06/17 | 3,590 | 3,660 | 3,530 | 3,650 | 193,700 |
| 2024/06/14 | 3,550 | 3,665 | 3,550 | 3,630 | 355,700 |
| 2024/06/13 | 3,500 | 3,635 | 3,500 | 3,620 | 404,700 |
| 2024/06/12 | 3,580 | 3,660 | 3,485 | 3,490 | 292,600 |
| 2024/06/11 | 3,500 | 3,580 | 3,495 | 3,550 | 165,400 |
| 2024/06/10 | 3,515 | 3,575 | 3,480 | 3,540 | 198,100 |
| 2024/06/07 | 3,490 | 3,545 | 3,465 | 3,515 | 265,400 |
| 2024/06/06 | 3,515 | 3,515 | 3,405 | 3,440 | 264,800 |
| 2024/06/05 | 3,540 | 3,600 | 3,515 | 3,525 | 287,900 |
| 2024/06/04 | 3,420 | 3,625 | 3,405 | 3,565 | 512,700 |
| 2024/06/03 | 3,350 | 3,430 | 3,325 | 3,350 | 366,800 |
| 2024/05/31 | 3,070 | 3,340 | 3,060 | 3,330 | 534,300 |
| 2024/05/30 | 3,010 | 3,095 | 3,010 | 3,040 | 289,500 |
| 2024/05/29 | 3,150 | 3,165 | 3,070 | 3,080 | 214,900 |
| 2024/05/28 | 3,230 | 3,265 | 3,160 | 3,205 | 296,900 |
| 2024/05/27 | 3,280 | 3,295 | 3,170 | 3,230 | 409,600 |
| 2024/05/24 | 3,260 | 3,375 | 3,205 | 3,315 | 375,400 |
| 2024/05/23 | 3,350 | 3,375 | 3,220 | 3,280 | 441,300 |
| 2024/05/22 | 3,355 | 3,370 | 3,290 | 3,340 | 351,400 |
| 2024/05/21 | 3,590 | 3,615 | 3,425 | 3,425 | 368,300 |
| 2024/05/20 | 3,600 | 3,725 | 3,540 | 3,625 | 300,700 |
| 2024/05/17 | 3,640 | 3,680 | 3,545 | 3,590 | 327,400 |
| 2024/05/16 | 3,780 | 3,820 | 3,665 | 3,690 | 303,900 |
| 2024/05/15 | 3,855 | 3,990 | 3,600 | 3,670 | 734,300 |
| 2024/05/14 | 3,750 | 3,945 | 3,745 | 3,840 | 519,600 |
| 2024/05/13 | 3,615 | 3,680 | 3,600 | 3,665 | 251,100 |
| 2024/05/10 | 3,585 | 3,655 | 3,575 | 3,600 | 158,100 |
| 2024/05/09 | 3,615 | 3,655 | 3,595 | 3,600 | 170,600 |
| 2024/05/08 | 3,705 | 3,730 | 3,615 | 3,615 | 200,000 |
| 2024/05/07 | 3,610 | 3,740 | 3,605 | 3,705 | 268,000 |
| 2024/05/02 | 3,580 | 3,610 | 3,525 | 3,555 | 262,100 |
| 2024/05/01 | 3,610 | 3,665 | 3,560 | 3,565 | 212,500 |
| 2024/04/30 | 3,695 | 3,730 | 3,595 | 3,660 | 264,100 |
| 2024/04/26 | 3,695 | 3,720 | 3,615 | 3,695 | 247,100 |
| 2024/04/25 | 3,780 | 3,815 | 3,710 | 3,710 | 315,100 |
| 2024/04/24 | 3,810 | 3,905 | 3,765 | 3,820 | 418,700 |
| 2024/04/23 | 3,830 | 3,885 | 3,710 | 3,745 | 439,900 |
| 2024/04/22 | 3,800 | 3,915 | 3,795 | 3,875 | 335,700 |
| 2024/04/19 | 3,805 | 3,875 | 3,730 | 3,765 | 469,000 |
| 2024/04/18 | 3,810 | 3,905 | 3,800 | 3,805 | 264,900 |
| 2024/04/17 | 3,935 | 3,970 | 3,830 | 3,850 | 293,200 |
| 2024/04/16 | 3,720 | 4,015 | 3,720 | 3,925 | 405,800 |
| 2024/04/15 | 4,150 | 4,170 | 3,965 | 3,995 | 357,000 |
| 2024/04/12 | 4,240 | 4,260 | 4,165 | 4,220 | 267,400 |
| 2024/04/11 | 4,285 | 4,325 | 4,230 | 4,230 | 191,300 |
| 2024/04/10 | 4,405 | 4,480 | 4,325 | 4,340 | 185,200 |
| 2024/04/09 | 4,350 | 4,405 | 4,305 | 4,370 | 206,400 |
| 2024/04/08 | 4,370 | 4,370 | 4,280 | 4,360 | 206,100 |
| 2024/04/05 | 4,250 | 4,390 | 4,215 | 4,320 | 267,900 |
| 2024/04/04 | 4,400 | 4,425 | 4,310 | 4,310 | 346,200 |
| 2024/04/03 | 4,615 | 4,625 | 4,395 | 4,395 | 553,800 |
| 2024/04/02 | 4,820 | 4,830 | 4,660 | 4,705 | 389,700 |
| 2024/04/01 | 4,735 | 4,880 | 4,650 | 4,835 | 410,800 |
| 2024/03/29 | 4,480 | 4,640 | 4,450 | 4,615 | 398,900 |
| 2024/03/28 | 4,765 | 4,765 | 4,475 | 4,475 | 376,200 |
| 2024/03/27 | 4,755 | 4,805 | 4,700 | 4,725 | 229,700 |
| 2024/03/26 | 4,705 | 4,745 | 4,655 | 4,710 | 151,400 |
| 2024/03/25 | 4,860 | 4,910 | 4,705 | 4,710 | 275,800 |
| 2024/03/22 | 4,830 | 4,890 | 4,775 | 4,860 | 141,800 |
| 2024/03/21 | 4,910 | 5,000 | 4,860 | 4,860 | 176,000 |
| 2024/03/19 | 4,815 | 4,875 | 4,750 | 4,855 | 181,700 |
| 2024/03/18 | 4,735 | 4,860 | 4,725 | 4,820 | 187,300 |
| 2024/03/15 | 4,775 | 4,970 | 4,675 | 4,755 | 346,200 |
| 2024/03/14 | 4,780 | 4,850 | 4,705 | 4,775 | 181,900 |
| 2024/03/13 | 4,905 | 4,955 | 4,760 | 4,820 | 194,600 |
| 2024/03/12 | 4,810 | 4,945 | 4,685 | 4,940 | 224,300 |
| 2024/03/11 | 4,780 | 5,030 | 4,780 | 4,905 | 253,500 |
| 2024/03/08 | 4,875 | 4,975 | 4,815 | 4,820 | 177,400 |
| 2024/03/07 | 4,880 | 5,010 | 4,850 | 4,915 | 289,300 |
| 2024/03/06 | 4,785 | 5,010 | 4,770 | 4,950 | 205,100 |
| 2024/03/05 | 4,875 | 4,905 | 4,750 | 4,880 | 268,500 |
| 2024/03/04 | 5,000 | 5,050 | 4,930 | 4,930 | 216,600 |
| 2024/03/01 | 5,100 | 5,110 | 5,020 | 5,060 | 183,300 |
| 2024/02/29 | 5,060 | 5,110 | 4,930 | 5,050 | 392,800 |
| 2024/02/28 | 4,805 | 5,100 | 4,775 | 5,060 | 455,900 |
| 2024/02/27 | 4,860 | 4,860 | 4,705 | 4,820 | 341,700 |
| 2024/02/26 | 4,790 | 4,950 | 4,660 | 4,870 | 332,400 |
| 2024/02/22 | 4,860 | 4,895 | 4,740 | 4,790 | 286,100 |
| 2024/02/21 | 4,850 | 4,870 | 4,685 | 4,815 | 302,600 |
| 2024/02/20 | 4,820 | 4,920 | 4,775 | 4,880 | 421,200 |
| 2024/02/19 | 4,650 | 4,770 | 4,610 | 4,765 | 337,100 |
| 2024/02/16 | 4,590 | 4,705 | 4,505 | 4,650 | 778,900 |
| 2024/02/15 | 4,615 | 4,740 | 4,410 | 4,520 | 1,000,600 |
| 2024/02/14 | 4,370 | 4,450 | 4,280 | 4,405 | 432,000 |
| 2024/02/13 | 4,595 | 4,610 | 4,360 | 4,440 | 379,900 |
| 2024/02/09 | 4,515 | 4,535 | 4,430 | 4,480 | 214,200 |
| 2024/02/08 | 4,615 | 4,650 | 4,475 | 4,475 | 241,100 |
| 2024/02/07 | 4,695 | 4,730 | 4,565 | 4,615 | 202,000 |
| 2024/02/06 | 4,820 | 4,820 | 4,630 | 4,690 | 227,900 |
| 2024/02/05 | 4,740 | 4,920 | 4,715 | 4,845 | 304,700 |
| 2024/02/02 | 4,590 | 4,815 | 4,580 | 4,730 | 391,500 |
| 2024/02/01 | 4,590 | 4,670 | 4,565 | 4,590 | 193,500 |
| 2024/01/31 | 4,600 | 4,660 | 4,575 | 4,660 | 186,300 |
| 2024/01/30 | 4,630 | 4,640 | 4,550 | 4,635 | 152,100 |
| 2024/01/29 | 4,570 | 4,625 | 4,495 | 4,585 | 190,500 |
| 2024/01/26 | 4,555 | 4,725 | 4,525 | 4,540 | 340,100 |
| 2024/01/25 | 4,480 | 4,640 | 4,425 | 4,625 | 398,100 |
| 2024/01/24 | 4,440 | 4,515 | 4,400 | 4,485 | 307,300 |
| 2024/01/23 | 4,385 | 4,465 | 4,285 | 4,375 | 543,000 |
| 2024/01/22 | 4,300 | 4,345 | 4,185 | 4,315 | 382,800 |
| 2024/01/19 | 4,340 | 4,405 | 4,195 | 4,260 | 422,900 |
| 2024/01/18 | 4,285 | 4,285 | 4,165 | 4,270 | 405,700 |
| 2024/01/17 | 4,575 | 4,590 | 4,350 | 4,350 | 332,300 |
| 2024/01/16 | 4,495 | 4,670 | 4,485 | 4,595 | 279,200 |
| 2024/01/15 | 4,480 | 4,575 | 4,425 | 4,500 | 197,100 |
| 2024/01/12 | 4,425 | 4,490 | 4,335 | 4,465 | 163,000 |
| 2024/01/11 | 4,480 | 4,480 | 4,345 | 4,400 | 203,300 |
| 2024/01/10 | 4,230 | 4,415 | 4,215 | 4,410 | 214,800 |
| 2024/01/09 | 4,130 | 4,225 | 4,085 | 4,225 | 247,500 |
| 2024/01/05 | 4,270 | 4,275 | 4,125 | 4,130 | 298,400 |
| 2024/01/04 | 4,400 | 4,400 | 4,265 | 4,305 | 202,100 |