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

メドレックス(4586)の株価時系列情報

メドレックス(4586)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
2026/08/14 65 67 64 66 1,030,300
2026/08/13 65 65 64 65 613,000
2026/08/12 65 66 64 65 482,000
2026/08/10 66 67 64 65 1,141,500
2026/08/07 68 68 65 65 1,546,700
2026/08/06 70 70 67 68 1,761,300
2026/08/05 67 72 66 69 3,117,200
2026/08/04 67 68 65 67 710,500
2026/08/03 66 67 64 66 725,100
2026/07/31 65 68 64 66 672,700
2026/07/30 64 66 62 65 927,400
2026/07/29 66 67 63 64 2,371,000
2026/07/28 67 73 66 66 4,154,800
2026/07/27 64 68 63 67 3,004,800
2026/07/24 63 63 60 63 2,375,100
2026/07/23 60 64 58 64 4,771,500
2026/07/22 60 61 57 60 1,941,200
2026/07/21 60 62 57 60 2,410,700
2026/07/17 64 64 58 61 5,462,400
2026/07/16 75 76 64 65 10,086,900
2026/07/15 72 86 67 79 31,862,400
2026/07/14 55 58 55 57 760,500
2026/07/13 54 56 54 55 547,700
2026/07/10 54 57 54 54 1,256,300
2026/07/09 53 55 53 55 251,700
2026/07/08 54 56 53 54 947,600
2026/07/07 57 58 54 55 1,257,800
2026/07/06 53 58 53 56 994,700
2026/07/03 52 53 50 53 594,000
2026/07/02 52 53 51 51 324,100
2026/07/01 54 54 51 51 676,500
2026/06/30 50 55 50 55 891,700
2026/06/29 50 51 49 50 634,000
2026/06/26 51 51 49 49 399,600
2026/06/25 51 51 49 51 229,000
2026/06/24 50 53 49 52 341,700
2026/06/23 51 51 49 50 349,900
2026/06/22 51 52 50 51 618,300
2026/06/19 54 54 51 52 307,800
2026/06/18 55 55 48 53 3,769,300
2026/06/17 54 56 54 54 450,800
2026/06/16 54 56 53 56 239,500
2026/06/15 56 57 53 54 494,100
2026/06/12 57 57 55 55 171,000
2026/06/11 54 56 53 56 424,500
2026/06/10 57 57 53 54 643,200
2026/06/09 58 59 56 57 368,800
2026/06/08 58 59 57 58 285,900
2026/06/05 58 61 57 60 488,300
2026/06/04 59 59 56 57 676,700
2026/06/03 57 60 56 59 1,154,600
2026/06/02 61 61 58 59 969,200
2026/06/01 64 64 62 62 323,800
2026/05/29 65 66 63 65 490,300
2026/05/28 66 66 64 65 379,300
2026/05/27 65 66 64 66 464,900
2026/05/26 66 67 64 66 641,700
2026/05/25 71 71 65 67 1,034,300
2026/05/22 68 71 68 71 606,400
2026/05/21 67 71 67 70 870,000
2026/05/20 73 74 71 72 498,900
2026/05/19 74 76 73 74 496,700
2026/05/18 77 78 72 73 1,150,400
2026/05/15 79 80 75 75 685,300
2026/05/14 79 80 78 79 316,000
2026/05/13 79 81 78 80 280,700
2026/05/12 80 81 78 79 336,600
2026/05/11 80 81 80 80 236,300
2026/05/08 79 81 78 79 328,400
2026/05/07 79 80 78 79 341,900
2026/05/01 78 81 78 80 373,600
2026/04/30 78 80 76 78 720,100
2026/04/28 80 81 78 79 573,100
2026/04/27 81 82 80 80 494,300
2026/04/24 83 83 81 81 298,400
2026/04/23 85 85 81 83 771,300
2026/04/22 85 87 84 86 577,000
2026/04/21 85 87 85 85 246,000
2026/04/20 85 88 84 86 513,100
2026/04/17 87 87 85 86 327,400
2026/04/16 85 89 85 86 774,600
2026/04/15 84 86 84 85 232,200
2026/04/14 83 86 83 84 384,600
2026/04/13 84 84 81 83 430,700
2026/04/10 87 88 83 84 614,900
2026/04/09 89 90 86 86 935,500
2026/04/08 84 89 84 89 1,261,900
2026/04/07 85 87 82 83 1,156,800
2026/04/06 81 87 80 85 1,303,300
2026/04/03 81 83 81 82 1,199,700
2026/03/27 114 119 111 117 1,534,800
2026/03/26 118 119 113 117 1,410,500
2026/03/25 112 119 112 118 2,150,900
2026/03/24 107 111 105 110 1,647,700
2026/03/23 104 108 103 103 1,279,200
2026/03/19 112 113 107 108 1,112,500
2026/03/18 110 115 109 114 736,400
2026/03/17 111 115 109 109 1,127,800
2026/03/16 109 110 105 110 754,500
2026/03/13 106 109 104 108 747,300
2026/03/12 110 110 105 106 789,300
2026/03/11 109 114 108 109 2,163,000
2026/03/10 102 111 100 109 2,966,600
2026/03/09 100 102 97 99 3,034,400
2026/03/06 116 125 106 107 15,745,000
2026/03/05 99 125 98 125 13,595,400
2026/03/04 99 99 93 95 1,529,300
2026/03/03 101 103 100 100 503,900
2026/03/02 104 104 101 101 409,500
2026/02/27 100 106 100 106 433,400
2026/02/26 99 103 99 101 367,300
2026/02/25 100 101 98 99 515,600
2026/02/24 101 101 98 99 573,800
2026/02/20 103 106 101 102 489,700
2026/02/19 102 103 99 103 537,100
2026/02/18 101 102 100 102 438,600
2026/02/17 101 102 100 100 454,200
2026/02/16 100 103 98 100 2,005,600
2026/02/13 114 114 111 112 408,500
2026/02/12 115 115 113 113 362,700
2026/02/10 112 115 112 115 292,000
2026/02/09 114 114 112 113 331,900
2026/02/06 115 116 110 112 877,700
2026/02/05 117 119 115 116 435,800
2026/02/04 117 118 115 117 299,600
2026/02/03 117 119 116 117 248,400
2026/02/02 115 120 114 117 512,900
2026/01/30 115 117 113 116 343,200
2026/01/29 115 115 112 114 465,300
2026/01/28 117 117 114 116 339,200
2026/01/27 117 117 115 116 262,400
2026/01/26 115 117 115 117 231,500
2026/01/23 114 119 114 118 653,300
2026/01/22 118 118 113 114 865,300
2026/01/21 119 120 116 117 656,300
2026/01/20 124 124 120 122 515,500
2026/01/19 120 125 119 125 627,400
2026/01/16 126 126 119 122 1,069,300
2026/01/15 115 127 115 127 1,854,900
2026/01/14 116 117 114 115 477,900
2026/01/13 118 119 115 116 584,000
2026/01/09 119 119 116 118 449,400
2026/01/08 114 118 114 118 520,600
2026/01/07 114 115 113 114 311,300
2026/01/06 112 116 112 114 684,400
2026/01/05 109 113 108 112 576,100
2025/12/30 111 111 108 108 563,500
2025/12/29 113 115 110 110 1,038,300
2025/12/26 113 114 111 113 877,100
2025/12/25 111 114 110 114 786,700
2025/12/24 112 115 110 111 906,700
2025/12/23 110 115 110 110 876,700
2025/12/22 109 112 107 111 1,254,400
2025/12/19 108 111 107 109 1,061,800
2025/12/18 117 117 107 108 2,789,900
2025/12/17 116 116 111 114 1,294,300
2025/12/16 115 118 114 116 811,400
2025/12/15 115 119 115 117 643,600
2025/12/12 116 121 115 115 1,085,700
2025/12/11 115 120 114 116 951,400
2025/12/10 118 119 114 115 768,200
2025/12/09 116 123 115 118 1,164,500
2025/12/08 114 117 111 116 836,600
2025/12/05 116 117 113 114 678,400
2025/12/04 114 118 114 117 776,400
2025/12/03 119 120 113 113 1,453,300
2025/12/02 127 130 119 120 3,155,100
2025/12/01 123 132 122 129 3,750,500
2025/11/28 115 123 114 123 1,921,800
2025/11/27 114 115 111 115 773,100
2025/11/26 112 115 109 115 1,025,000
2025/11/25 117 118 110 112 1,974,800
2025/11/21 118 120 114 116 1,798,000
2025/11/20 122 126 120 122 947,500
2025/11/19 123 124 116 121 1,582,800
2025/11/18 127 129 124 124 1,088,200
2025/11/17 125 130 119 128 1,510,000
2025/11/14 128 132 126 126 762,700
2025/11/13 130 132 128 128 500,100
2025/11/12 125 131 124 130 999,500
2025/11/11 129 129 124 126 1,040,000
2025/11/10 128 133 127 129 600,600
2025/11/07 129 131 127 128 629,900
2025/11/06 131 136 128 131 1,223,700
2025/11/05 128 133 125 132 1,761,800
2025/11/04 127 132 126 129 1,373,000
2025/10/31 125 129 124 127 1,285,500
2025/10/30 135 135 122 124 4,893,300
2025/10/29 142 142 135 135 1,751,000
2025/10/28 143 146 140 141 1,891,500
2025/10/27 144 146 140 146 1,953,000
2025/10/24 150 156 145 146 4,761,000
2025/10/23 149 154 146 148 4,176,000
2025/10/22 138 151 135 150 5,317,300
2025/10/21 145 146 135 137 4,914,200
2025/10/20 145 151 132 135 6,427,800
2025/10/17 154 155 142 142 5,456,700
2025/10/16 142 159 140 157 7,718,600
2025/10/15 133 148 132 142 8,886,200
2025/10/14 140 144 129 131 4,751,400

このページの先頭へ