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 |
|---|---|---|---|---|---|
| 2025/09/17 | 103 | 104 | 98 | 99 | 3,010,500 |
| 2025/09/16 | 101 | 105 | 97 | 103 | 3,830,900 |
| 2025/09/12 | 95 | 103 | 94 | 100 | 4,006,000 |
| 2025/09/11 | 95 | 99 | 93 | 95 | 2,602,400 |
| 2025/09/10 | 96 | 110 | 92 | 95 | 12,254,400 |
| 2025/09/09 | 105 | 106 | 96 | 97 | 7,286,600 |
| 2025/09/08 | 105 | 108 | 103 | 105 | 2,661,300 |
| 2025/09/05 | 110 | 110 | 102 | 104 | 5,570,600 |
| 2025/09/04 | 115 | 116 | 109 | 111 | 4,428,900 |
| 2025/09/03 | 125 | 125 | 111 | 113 | 6,933,400 |
| 2025/09/02 | 119 | 134 | 119 | 124 | 10,253,200 |
| 2025/09/01 | 113 | 134 | 111 | 121 | 18,473,900 |
| 2025/08/29 | 114 | 120 | 112 | 114 | 6,978,000 |
| 2025/08/28 | 125 | 125 | 110 | 111 | 19,613,300 |
| 2025/08/27 | 136 | 143 | 126 | 130 | 17,772,500 |
| 2025/08/26 | 116 | 150 | 112 | 135 | 45,726,800 |
| 2025/08/25 | 109 | 115 | 102 | 115 | 7,909,000 |
| 2025/08/22 | 109 | 114 | 108 | 112 | 5,140,700 |
| 2025/08/21 | 116 | 117 | 107 | 107 | 8,119,500 |
| 2025/08/20 | 118 | 120 | 112 | 112 | 9,578,400 |
| 2025/08/19 | 109 | 127 | 103 | 119 | 26,437,200 |
| 2025/08/18 | 117 | 120 | 110 | 112 | 12,792,400 |
| 2025/08/15 | 110 | 125 | 103 | 122 | 36,175,300 |
| 2025/08/14 | 86 | 110 | 86 | 109 | 41,901,600 |
| 2025/08/13 | 97 | 111 | 84 | 85 | 29,402,300 |
| 2025/08/12 | 74 | 102 | 73 | 94 | 27,763,700 |
| 2025/08/08 | 72 | 73 | 71 | 72 | 484,800 |
| 2025/08/07 | 71 | 74 | 71 | 73 | 347,200 |
| 2025/08/06 | 72 | 73 | 71 | 72 | 223,900 |
| 2025/08/05 | 73 | 74 | 72 | 72 | 290,400 |
| 2025/08/04 | 72 | 74 | 71 | 72 | 312,000 |
| 2025/08/01 | 74 | 74 | 72 | 74 | 320,900 |
| 2025/07/31 | 69 | 75 | 69 | 74 | 739,200 |
| 2025/07/30 | 71 | 72 | 69 | 69 | 990,900 |
| 2025/07/29 | 73 | 73 | 71 | 71 | 361,200 |
| 2025/07/28 | 73 | 73 | 71 | 73 | 229,100 |
| 2025/07/25 | 74 | 74 | 71 | 72 | 548,000 |
| 2025/07/24 | 74 | 75 | 72 | 74 | 416,300 |
| 2025/07/23 | 74 | 75 | 72 | 74 | 361,100 |
| 2025/07/22 | 74 | 75 | 73 | 73 | 287,900 |
| 2025/07/18 | 76 | 76 | 73 | 74 | 393,800 |
| 2025/07/17 | 74 | 77 | 73 | 75 | 489,400 |
| 2025/07/16 | 74 | 77 | 72 | 74 | 610,300 |
| 2025/07/15 | 76 | 76 | 73 | 73 | 666,500 |
| 2025/07/14 | 75 | 79 | 73 | 74 | 1,365,300 |
| 2025/07/11 | 73 | 73 | 70 | 71 | 1,157,700 |
| 2025/07/10 | 76 | 76 | 72 | 72 | 1,062,800 |
| 2025/07/09 | 79 | 79 | 75 | 76 | 1,222,300 |
| 2025/07/08 | 76 | 80 | 75 | 78 | 1,555,000 |
| 2025/07/07 | 74 | 82 | 72 | 76 | 2,830,000 |
| 2025/07/04 | 68 | 73 | 68 | 70 | 866,500 |
| 2025/07/03 | 69 | 69 | 67 | 67 | 232,500 |
| 2025/07/02 | 70 | 70 | 67 | 68 | 695,900 |
| 2025/07/01 | 74 | 74 | 69 | 70 | 820,600 |
| 2025/06/30 | 71 | 76 | 71 | 74 | 841,300 |
| 2025/06/27 | 72 | 72 | 68 | 70 | 665,800 |
| 2025/06/26 | 74 | 78 | 70 | 71 | 1,996,500 |
| 2025/06/25 | 69 | 75 | 67 | 73 | 1,722,000 |
| 2025/06/24 | 65 | 68 | 65 | 68 | 456,300 |
| 2025/06/23 | 66 | 66 | 64 | 65 | 293,500 |
| 2025/06/20 | 66 | 68 | 65 | 65 | 345,200 |
| 2025/06/19 | 68 | 68 | 65 | 65 | 359,900 |
| 2025/06/18 | 66 | 69 | 65 | 68 | 945,700 |
| 2025/06/17 | 62 | 68 | 61 | 66 | 1,443,900 |
| 2025/06/16 | 61 | 62 | 60 | 61 | 259,400 |
| 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 |