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 |
|---|---|---|---|---|---|
| 2024/05/09 | 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 |