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 |
|---|---|---|---|---|---|
| 2025/06/13 | 61 | 62 | 60 | 61 | 165,300 |
| 2025/06/12 | 62 | 62 | 61 | 61 | 112,600 |
| 2025/06/11 | 61 | 63 | 61 | 62 | 292,100 |
| 2025/06/10 | 59 | 62 | 59 | 61 | 347,500 |
| 2025/06/09 | 60 | 60 | 59 | 60 | 128,900 |
| 2025/06/06 | 61 | 61 | 59 | 59 | 352,400 |
| 2025/06/05 | 61 | 62 | 60 | 61 | 453,300 |
| 2025/06/04 | 61 | 62 | 60 | 62 | 187,600 |
| 2025/06/03 | 60 | 61 | 60 | 61 | 122,200 |
| 2025/06/02 | 62 | 62 | 60 | 61 | 156,100 |
| 2025/05/30 | 60 | 62 | 60 | 61 | 281,000 |
| 2025/05/29 | 60 | 61 | 60 | 60 | 215,200 |
| 2025/05/28 | 60 | 61 | 59 | 60 | 323,500 |
| 2025/05/27 | 61 | 61 | 60 | 61 | 204,700 |
| 2025/05/26 | 61 | 61 | 58 | 60 | 630,300 |
| 2025/05/23 | 62 | 64 | 61 | 62 | 351,200 |
| 2025/05/22 | 64 | 64 | 61 | 62 | 535,600 |
| 2025/05/21 | 66 | 66 | 63 | 64 | 309,100 |
| 2025/05/20 | 62 | 67 | 62 | 64 | 1,559,700 |
| 2025/05/19 | 62 | 63 | 61 | 62 | 255,800 |
| 2025/05/16 | 61 | 62 | 60 | 62 | 230,600 |
| 2025/05/15 | 61 | 61 | 60 | 61 | 257,900 |
| 2025/05/14 | 61 | 62 | 60 | 61 | 349,500 |
| 2025/05/13 | 61 | 62 | 61 | 61 | 274,000 |
| 2025/05/12 | 63 | 63 | 60 | 61 | 679,400 |
| 2025/05/09 | 63 | 64 | 62 | 62 | 268,700 |
| 2025/05/08 | 63 | 63 | 62 | 62 | 194,300 |
| 2025/05/07 | 64 | 65 | 63 | 63 | 283,200 |
| 2025/05/02 | 65 | 66 | 64 | 64 | 188,100 |
| 2025/05/01 | 67 | 67 | 65 | 65 | 404,500 |
| 2025/04/30 | 68 | 69 | 66 | 66 | 814,500 |
| 2025/04/28 | 66 | 73 | 65 | 69 | 3,591,300 |
| 2025/04/25 | 66 | 68 | 65 | 66 | 518,900 |
| 2025/04/24 | 64 | 68 | 64 | 66 | 783,800 |
| 2025/04/23 | 65 | 66 | 63 | 64 | 629,700 |
| 2025/04/22 | 68 | 69 | 64 | 64 | 1,125,700 |
| 2025/04/21 | 62 | 70 | 61 | 69 | 3,621,100 |
| 2025/04/18 | 62 | 63 | 60 | 61 | 991,500 |
| 2025/04/17 | 62 | 63 | 61 | 61 | 1,018,400 |
| 2025/04/16 | 65 | 75 | 61 | 62 | 4,863,700 |
| 2025/04/15 | 66 | 66 | 63 | 63 | 392,000 |
| 2025/04/14 | 67 | 68 | 64 | 65 | 399,700 |
| 2025/04/11 | 60 | 67 | 60 | 65 | 411,600 |
| 2025/04/10 | 64 | 65 | 62 | 62 | 829,800 |
| 2025/04/09 | 61 | 61 | 58 | 59 | 600,500 |
| 2025/04/08 | 61 | 63 | 60 | 63 | 560,000 |
| 2025/04/07 | 58 | 61 | 55 | 57 | 1,091,500 |
| 2025/04/04 | 67 | 67 | 61 | 64 | 1,659,700 |
| 2025/04/03 | 71 | 77 | 68 | 68 | 4,542,600 |
| 2025/04/02 | 71 | 72 | 67 | 68 | 990,600 |
| 2025/04/01 | 78 | 78 | 71 | 71 | 1,503,900 |
| 2025/03/31 | 81 | 81 | 76 | 77 | 1,016,400 |
| 2025/03/28 | 84 | 84 | 81 | 82 | 329,000 |
| 2025/03/27 | 84 | 84 | 82 | 84 | 218,400 |
| 2025/03/26 | 85 | 86 | 82 | 84 | 742,800 |
| 2025/03/25 | 86 | 86 | 84 | 84 | 129,100 |
| 2025/03/24 | 85 | 86 | 84 | 86 | 117,200 |
| 2025/03/21 | 85 | 86 | 84 | 85 | 163,100 |
| 2025/03/19 | 85 | 85 | 84 | 85 | 158,800 |
| 2025/03/18 | 85 | 85 | 83 | 84 | 160,200 |
| 2025/03/17 | 84 | 85 | 83 | 84 | 113,700 |
| 2025/03/14 | 83 | 84 | 82 | 84 | 163,800 |
| 2025/03/13 | 85 | 85 | 82 | 82 | 206,500 |
| 2025/03/12 | 83 | 86 | 83 | 85 | 203,500 |
| 2025/03/11 | 83 | 84 | 82 | 84 | 406,400 |
| 2025/03/10 | 82 | 87 | 81 | 85 | 538,200 |
| 2025/03/07 | 84 | 84 | 81 | 81 | 283,100 |
| 2025/03/06 | 82 | 85 | 82 | 85 | 123,800 |
| 2025/03/05 | 82 | 84 | 80 | 83 | 231,200 |
| 2025/03/04 | 83 | 84 | 80 | 83 | 234,900 |
| 2025/03/03 | 83 | 84 | 82 | 84 | 150,100 |
| 2025/02/28 | 86 | 87 | 81 | 83 | 489,100 |
| 2025/02/27 | 85 | 87 | 84 | 85 | 285,700 |
| 2025/02/26 | 86 | 87 | 84 | 84 | 262,600 |
| 2025/02/25 | 83 | 86 | 83 | 85 | 395,700 |
| 2025/02/21 | 84 | 85 | 83 | 83 | 189,600 |
| 2025/02/20 | 84 | 85 | 83 | 83 | 169,600 |
| 2025/02/19 | 84 | 85 | 83 | 83 | 233,500 |
| 2025/02/18 | 81 | 84 | 80 | 83 | 319,400 |
| 2025/02/17 | 80 | 82 | 80 | 80 | 382,900 |
| 2025/02/14 | 83 | 84 | 80 | 81 | 346,900 |
| 2025/02/13 | 82 | 84 | 81 | 82 | 222,100 |
| 2025/02/12 | 82 | 82 | 80 | 82 | 274,000 |
| 2025/02/10 | 82 | 82 | 81 | 81 | 263,500 |
| 2025/02/07 | 81 | 82 | 80 | 82 | 204,000 |
| 2025/02/06 | 80 | 82 | 80 | 81 | 191,500 |
| 2025/02/05 | 80 | 81 | 79 | 80 | 163,100 |
| 2025/02/04 | 80 | 81 | 79 | 79 | 114,900 |
| 2025/02/03 | 81 | 81 | 79 | 80 | 227,900 |
| 2025/01/31 | 82 | 82 | 80 | 82 | 220,400 |
| 2025/01/30 | 82 | 83 | 81 | 81 | 88,600 |
| 2025/01/29 | 80 | 82 | 80 | 82 | 79,600 |
| 2025/01/28 | 81 | 82 | 80 | 81 | 120,800 |
| 2025/01/27 | 81 | 83 | 80 | 81 | 439,900 |
| 2025/01/24 | 78 | 81 | 78 | 81 | 233,100 |
| 2025/01/23 | 79 | 80 | 78 | 79 | 146,700 |
| 2025/01/22 | 80 | 80 | 79 | 79 | 113,200 |
| 2025/01/21 | 79 | 81 | 79 | 79 | 146,400 |
| 2025/01/20 | 78 | 81 | 78 | 80 | 276,700 |
| 2025/01/17 | 78 | 79 | 77 | 78 | 451,300 |
| 2025/01/16 | 80 | 82 | 79 | 79 | 456,400 |
| 2025/01/15 | 82 | 82 | 80 | 82 | 138,900 |
| 2025/01/14 | 80 | 82 | 80 | 82 | 188,900 |
| 2025/01/10 | 82 | 82 | 81 | 81 | 160,900 |
| 2025/01/09 | 83 | 83 | 81 | 82 | 105,200 |
| 2025/01/08 | 80 | 84 | 79 | 82 | 596,000 |
| 2025/01/07 | 80 | 80 | 79 | 80 | 316,700 |
| 2025/01/06 | 82 | 83 | 80 | 81 | 228,700 |
| 2024/12/30 | 79 | 83 | 79 | 82 | 340,800 |
| 2024/12/27 | 79 | 81 | 78 | 80 | 542,300 |
| 2024/12/26 | 77 | 81 | 77 | 80 | 696,800 |
| 2024/12/25 | 79 | 80 | 76 | 77 | 670,400 |
| 2024/12/24 | 80 | 80 | 78 | 78 | 523,600 |
| 2024/12/23 | 83 | 83 | 79 | 80 | 1,184,800 |
| 2024/12/20 | 83 | 85 | 83 | 83 | 659,700 |
| 2024/12/19 | 85 | 86 | 83 | 83 | 1,058,300 |
| 2024/12/18 | 82 | 87 | 82 | 87 | 505,400 |
| 2024/12/17 | 82 | 84 | 82 | 83 | 452,300 |
| 2024/12/16 | 84 | 84 | 81 | 82 | 458,400 |
| 2024/12/13 | 84 | 85 | 83 | 84 | 412,400 |
| 2024/12/12 | 83 | 85 | 83 | 83 | 316,800 |
| 2024/12/11 | 86 | 86 | 83 | 84 | 500,900 |
| 2024/12/10 | 87 | 87 | 85 | 86 | 345,600 |
| 2024/12/09 | 88 | 88 | 86 | 87 | 355,400 |
| 2024/12/06 | 89 | 90 | 88 | 88 | 460,700 |
| 2024/12/05 | 90 | 90 | 89 | 90 | 273,000 |
| 2024/12/04 | 91 | 91 | 89 | 90 | 420,000 |
| 2024/12/03 | 90 | 93 | 90 | 91 | 661,700 |
| 2024/12/02 | 93 | 93 | 89 | 92 | 814,400 |
| 2024/11/29 | 93 | 94 | 91 | 92 | 230,800 |
| 2024/11/28 | 91 | 95 | 91 | 93 | 541,500 |
| 2024/11/27 | 93 | 94 | 90 | 91 | 340,400 |
| 2024/11/26 | 92 | 93 | 90 | 93 | 406,100 |
| 2024/11/25 | 91 | 94 | 90 | 94 | 680,000 |
| 2024/11/22 | 92 | 95 | 87 | 88 | 2,455,600 |
| 2024/11/21 | 92 | 93 | 91 | 93 | 261,100 |
| 2024/11/20 | 91 | 93 | 90 | 92 | 733,000 |
| 2024/11/19 | 88 | 92 | 87 | 91 | 589,100 |
| 2024/11/18 | 88 | 89 | 86 | 87 | 485,100 |
| 2024/11/15 | 89 | 90 | 88 | 89 | 209,900 |
| 2024/11/14 | 90 | 91 | 89 | 91 | 261,800 |
| 2024/11/13 | 92 | 92 | 90 | 90 | 219,000 |
| 2024/11/12 | 90 | 93 | 90 | 91 | 427,000 |
| 2024/11/11 | 91 | 91 | 89 | 90 | 241,100 |
| 2024/11/08 | 91 | 92 | 90 | 91 | 175,300 |
| 2024/11/07 | 92 | 93 | 90 | 91 | 433,500 |
| 2024/11/06 | 91 | 92 | 89 | 92 | 296,100 |
| 2024/11/05 | 90 | 92 | 89 | 91 | 235,800 |
| 2024/11/01 | 92 | 93 | 89 | 89 | 226,600 |
| 2024/10/31 | 93 | 93 | 91 | 92 | 269,300 |
| 2024/10/30 | 91 | 94 | 90 | 94 | 537,400 |
| 2024/10/29 | 88 | 94 | 88 | 91 | 1,102,700 |
| 2024/10/28 | 86 | 88 | 85 | 86 | 261,700 |
| 2024/10/25 | 90 | 90 | 84 | 86 | 728,900 |
| 2024/10/24 | 88 | 89 | 87 | 88 | 402,000 |
| 2024/10/23 | 91 | 91 | 88 | 88 | 724,800 |
| 2024/10/22 | 92 | 92 | 91 | 91 | 208,800 |
| 2024/10/21 | 93 | 94 | 92 | 93 | 116,400 |
| 2024/10/18 | 91 | 94 | 91 | 92 | 297,100 |
| 2024/10/17 | 92 | 92 | 90 | 90 | 343,400 |
| 2024/10/16 | 93 | 94 | 92 | 92 | 204,700 |
| 2024/10/15 | 92 | 95 | 91 | 93 | 303,000 |
| 2024/10/11 | 93 | 95 | 92 | 92 | 649,700 |
| 2024/10/10 | 97 | 97 | 93 | 96 | 548,900 |
| 2024/10/09 | 95 | 97 | 95 | 97 | 178,100 |
| 2024/10/08 | 97 | 97 | 95 | 95 | 369,800 |
| 2024/10/07 | 98 | 98 | 96 | 97 | 218,400 |
| 2024/10/04 | 98 | 99 | 97 | 97 | 197,200 |
| 2024/10/03 | 98 | 99 | 96 | 97 | 429,300 |
| 2024/10/02 | 98 | 99 | 96 | 96 | 359,700 |
| 2024/10/01 | 98 | 101 | 97 | 98 | 493,400 |
| 2024/09/30 | 97 | 100 | 96 | 98 | 505,600 |
| 2024/09/27 | 100 | 102 | 99 | 100 | 592,100 |
| 2024/09/26 | 99 | 100 | 98 | 98 | 346,200 |
| 2024/09/25 | 99 | 100 | 98 | 99 | 295,100 |
| 2024/09/24 | 101 | 101 | 99 | 100 | 227,600 |
| 2024/09/20 | 100 | 101 | 99 | 100 | 515,900 |
| 2024/09/19 | 96 | 101 | 96 | 99 | 520,400 |
| 2024/09/18 | 96 | 98 | 95 | 96 | 253,800 |
| 2024/09/17 | 100 | 100 | 94 | 96 | 400,200 |
| 2024/09/13 | 100 | 100 | 97 | 98 | 411,700 |
| 2024/09/12 | 98 | 101 | 97 | 99 | 820,200 |
| 2024/09/11 | 99 | 100 | 95 | 95 | 881,800 |
| 2024/09/10 | 96 | 100 | 96 | 98 | 768,900 |
| 2024/09/09 | 92 | 97 | 91 | 97 | 1,198,100 |
| 2024/09/06 | 111 | 115 | 97 | 97 | 7,954,000 |
| 2024/09/05 | 100 | 104 | 100 | 101 | 655,200 |
| 2024/09/04 | 101 | 103 | 99 | 102 | 939,700 |
| 2024/09/03 | 104 | 107 | 102 | 105 | 452,200 |
| 2024/09/02 | 108 | 108 | 105 | 105 | 571,900 |
| 2024/08/30 | 110 | 111 | 107 | 108 | 903,500 |
| 2024/08/29 | 114 | 114 | 110 | 110 | 719,200 |
| 2024/08/28 | 110 | 117 | 108 | 116 | 2,061,500 |
| 2024/08/27 | 108 | 111 | 107 | 109 | 601,400 |
| 2024/08/26 | 106 | 110 | 106 | 108 | 767,500 |
| 2024/08/23 | 106 | 107 | 103 | 106 | 461,100 |
| 2024/08/22 | 110 | 110 | 105 | 108 | 922,000 |
| 2024/08/21 | 110 | 112 | 108 | 108 | 831,000 |
| 2024/08/20 | 109 | 113 | 109 | 109 | 1,151,700 |
| 2024/08/19 | 106 | 111 | 106 | 108 | 1,257,500 |