日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 1,945 1,956 1,901 1,904 301,800
2026/03/10 1,910 1,960 1,892 1,921 449,800
2026/03/09 1,850 1,917 1,826 1,905 538,400
2026/03/06 1,864 1,991 1,861 1,947 921,400
2026/03/05 1,910 1,954 1,833 1,842 682,600
2026/03/04 1,902 1,999 1,825 1,830 1,096,000
2026/03/03 1,862 1,883 1,780 1,782 848,500
2026/03/02 1,944 1,944 1,853 1,866 708,600
2026/02/27 1,991 2,038 1,954 1,984 677,600
2026/02/26 1,876 2,024 1,875 1,976 922,900
2026/02/25 1,915 1,934 1,876 1,883 743,300
2026/02/24 1,999 2,000 1,900 1,958 790,000
2026/02/20 2,080 2,085 1,957 2,045 677,900
2026/02/19 2,120 2,205 2,071 2,109 584,400
2026/02/18 1,985 2,116 1,984 2,086 669,700
2026/02/17 1,960 2,037 1,933 1,973 895,900
2026/02/16 1,984 2,064 1,862 1,888 1,584,400
2026/02/13 2,302 2,346 2,152 2,152 444,800
2026/02/12 2,379 2,408 2,345 2,352 163,900
2026/02/10 2,350 2,410 2,343 2,388 451,700
2026/02/09 2,394 2,412 2,296 2,339 248,200
2026/02/06 2,455 2,459 2,362 2,384 176,100
2026/02/05 2,397 2,451 2,358 2,406 211,700
2026/02/04 2,326 2,360 2,281 2,317 209,700
2026/02/03 2,332 2,367 2,325 2,349 98,100
2026/02/02 2,400 2,447 2,335 2,353 218,500
2026/01/30 2,368 2,420 2,359 2,387 142,600
2026/01/29 2,375 2,390 2,349 2,365 137,500
2026/01/28 2,447 2,447 2,375 2,390 142,600
2026/01/27 2,469 2,476 2,416 2,424 127,700
2026/01/26 2,526 2,553 2,476 2,485 212,200
2026/01/23 2,637 2,646 2,556 2,556 187,600
2026/01/22 2,550 2,660 2,537 2,620 451,000
2026/01/21 2,551 2,554 2,459 2,500 147,800
2026/01/20 2,537 2,572 2,520 2,548 124,200
2026/01/19 2,541 2,566 2,503 2,519 145,000
2026/01/16 2,497 2,534 2,486 2,500 137,700
2026/01/15 2,519 2,540 2,493 2,497 142,600
2026/01/14 2,445 2,528 2,444 2,519 264,800
2026/01/13 2,440 2,499 2,381 2,456 276,600
2026/01/09 2,350 2,419 2,350 2,390 166,000
2026/01/08 2,330 2,367 2,320 2,320 133,300
2026/01/07 2,340 2,361 2,325 2,326 161,900
2026/01/06 2,340 2,366 2,340 2,350 76,900
2026/01/05 2,317 2,354 2,273 2,340 254,200

このページの先頭へ