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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 106 | 108 | 105 | 106 | 847,100 |
| 2024/08/15 | 105 | 107 | 103 | 103 | 451,200 |
| 2024/08/14 | 104 | 106 | 102 | 106 | 744,200 |
| 2024/08/13 | 98 | 104 | 95 | 104 | 1,037,700 |
| 2024/08/09 | 101 | 101 | 95 | 96 | 723,400 |
| 2024/08/08 | 99 | 102 | 99 | 99 | 792,800 |
| 2024/08/07 | 95 | 104 | 95 | 100 | 1,215,500 |
| 2024/08/06 | 87 | 100 | 86 | 99 | 1,171,300 |
| 2024/08/05 | 96 | 98 | 80 | 83 | 2,441,200 |
| 2024/08/02 | 108 | 109 | 101 | 101 | 1,717,400 |
| 2024/08/01 | 113 | 113 | 108 | 109 | 578,300 |
| 2024/07/31 | 114 | 115 | 111 | 113 | 692,900 |
| 2024/07/30 | 111 | 114 | 110 | 114 | 543,300 |
| 2024/07/29 | 110 | 115 | 110 | 110 | 727,300 |
| 2024/07/26 | 111 | 112 | 107 | 109 | 833,500 |
| 2024/07/25 | 111 | 114 | 108 | 111 | 1,362,200 |
| 2024/07/24 | 118 | 119 | 113 | 113 | 1,391,000 |
| 2024/07/23 | 119 | 124 | 118 | 118 | 1,183,300 |
| 2024/07/22 | 122 | 123 | 118 | 119 | 1,178,000 |
| 2024/07/19 | 122 | 123 | 119 | 120 | 1,632,400 |
| 2024/07/18 | 120 | 125 | 116 | 120 | 5,413,600 |
| 2024/07/17 | 132 | 141 | 117 | 117 | 11,680,400 |
| 2024/07/16 | 110 | 127 | 110 | 127 | 13,790,500 |
| 2024/07/12 | 97 | 97 | 97 | 97 | 1,026,400 |
| 2024/07/11 | 156 | 158 | 146 | 147 | 2,742,500 |
| 2024/07/10 | 155 | 162 | 152 | 155 | 3,091,500 |
| 2024/07/09 | 146 | 159 | 146 | 150 | 1,751,600 |
| 2024/07/08 | 157 | 157 | 147 | 147 | 1,414,700 |
| 2024/07/05 | 152 | 157 | 151 | 156 | 1,064,700 |
| 2024/07/04 | 173 | 173 | 150 | 152 | 4,525,700 |
| 2024/07/03 | 171 | 173 | 170 | 172 | 673,500 |
| 2024/07/02 | 173 | 177 | 168 | 169 | 1,652,500 |
| 2024/07/01 | 180 | 186 | 173 | 173 | 1,965,000 |
| 2024/06/28 | 184 | 186 | 177 | 180 | 2,287,400 |
| 2024/06/27 | 170 | 199 | 169 | 185 | 6,934,600 |
| 2024/06/26 | 175 | 178 | 169 | 171 | 1,146,800 |
| 2024/06/25 | 170 | 179 | 166 | 174 | 1,699,000 |
| 2024/06/24 | 163 | 170 | 161 | 167 | 1,168,800 |
| 2024/06/21 | 176 | 178 | 163 | 165 | 2,082,100 |
| 2024/06/20 | 173 | 175 | 169 | 174 | 1,185,900 |
| 2024/06/19 | 178 | 179 | 169 | 171 | 1,393,500 |
| 2024/06/18 | 179 | 183 | 165 | 176 | 3,515,100 |
| 2024/06/17 | 167 | 184 | 167 | 179 | 2,886,200 |
| 2024/06/14 | 162 | 168 | 162 | 166 | 801,900 |
| 2024/06/13 | 164 | 174 | 161 | 164 | 2,516,800 |
| 2024/06/12 | 155 | 164 | 153 | 163 | 1,197,000 |
| 2024/06/11 | 158 | 158 | 154 | 155 | 549,400 |
| 2024/06/10 | 156 | 158 | 153 | 157 | 644,100 |
| 2024/06/07 | 148 | 155 | 148 | 155 | 821,700 |
| 2024/06/06 | 150 | 155 | 148 | 149 | 1,301,600 |
| 2024/06/05 | 156 | 158 | 145 | 149 | 1,922,900 |
| 2024/06/04 | 160 | 167 | 158 | 159 | 1,318,500 |
| 2024/06/03 | 164 | 165 | 157 | 159 | 1,268,400 |
| 2024/05/31 | 151 | 161 | 149 | 161 | 1,388,200 |
| 2024/05/30 | 141 | 157 | 141 | 153 | 3,117,200 |
| 2024/05/29 | 152 | 156 | 141 | 141 | 1,488,900 |
| 2024/05/28 | 145 | 152 | 145 | 152 | 809,800 |
| 2024/05/27 | 141 | 146 | 139 | 145 | 964,200 |
| 2024/05/24 | 136 | 145 | 135 | 141 | 970,000 |
| 2024/05/23 | 145 | 146 | 133 | 137 | 1,745,300 |
| 2024/05/22 | 151 | 154 | 143 | 145 | 1,362,200 |
| 2024/05/21 | 157 | 160 | 149 | 149 | 1,976,800 |
| 2024/05/20 | 147 | 161 | 146 | 156 | 3,431,600 |
| 2024/05/17 | 132 | 153 | 132 | 145 | 5,436,700 |
| 2024/05/16 | 129 | 136 | 128 | 133 | 1,267,200 |
| 2024/05/15 | 127 | 131 | 125 | 131 | 717,000 |
| 2024/05/14 | 126 | 131 | 124 | 125 | 1,557,400 |
| 2024/05/13 | 119 | 126 | 118 | 125 | 2,467,100 |
| 2024/05/10 | 119 | 120 | 113 | 115 | 840,200 |
| 2024/05/09 | 118 | 120 | 117 | 118 | 460,600 |
| 2024/05/08 | 114 | 120 | 113 | 119 | 998,000 |
| 2024/05/07 | 115 | 117 | 113 | 114 | 817,600 |
| 2024/05/02 | 114 | 116 | 113 | 113 | 316,100 |
| 2024/05/01 | 114 | 116 | 113 | 116 | 356,900 |
| 2024/04/30 | 116 | 116 | 112 | 114 | 471,700 |
| 2024/04/26 | 110 | 115 | 109 | 115 | 931,100 |
| 2024/04/25 | 115 | 117 | 111 | 112 | 1,464,300 |
| 2024/04/24 | 136 | 137 | 115 | 118 | 5,918,200 |
| 2024/04/23 | 118 | 120 | 115 | 116 | 398,500 |
| 2024/04/22 | 116 | 120 | 116 | 118 | 447,200 |
| 2024/04/19 | 120 | 121 | 115 | 115 | 603,800 |
| 2024/04/18 | 118 | 122 | 116 | 121 | 399,000 |
| 2024/04/17 | 120 | 122 | 118 | 118 | 557,100 |
| 2024/04/16 | 122 | 124 | 120 | 121 | 404,000 |
| 2024/04/15 | 129 | 129 | 123 | 123 | 631,700 |
| 2024/04/12 | 130 | 131 | 126 | 129 | 801,400 |
| 2024/04/11 | 132 | 132 | 130 | 130 | 203,200 |
| 2024/04/10 | 134 | 137 | 131 | 131 | 383,500 |
| 2024/04/09 | 131 | 135 | 131 | 135 | 479,800 |
| 2024/04/08 | 131 | 133 | 130 | 132 | 161,100 |
| 2024/04/05 | 130 | 132 | 129 | 132 | 309,900 |
| 2024/04/04 | 134 | 135 | 130 | 131 | 272,300 |
| 2024/04/03 | 131 | 135 | 130 | 133 | 398,100 |
| 2024/04/02 | 136 | 136 | 132 | 133 | 682,300 |
| 2024/04/01 | 140 | 141 | 135 | 138 | 467,000 |
| 2024/03/29 | 133 | 139 | 133 | 139 | 481,000 |
| 2024/03/28 | 137 | 138 | 133 | 133 | 321,900 |
| 2024/03/27 | 134 | 138 | 133 | 138 | 434,900 |
| 2024/03/26 | 134 | 135 | 132 | 135 | 339,200 |
| 2024/03/25 | 134 | 137 | 134 | 134 | 338,400 |
| 2024/03/22 | 135 | 138 | 133 | 136 | 554,700 |
| 2024/03/21 | 135 | 136 | 132 | 133 | 375,500 |
| 2024/03/19 | 131 | 135 | 130 | 135 | 270,600 |
| 2024/03/18 | 130 | 133 | 130 | 130 | 223,400 |
| 2024/03/15 | 132 | 134 | 130 | 132 | 465,200 |
| 2024/03/14 | 134 | 136 | 132 | 132 | 251,100 |
| 2024/03/13 | 137 | 139 | 132 | 134 | 736,000 |
| 2024/03/12 | 132 | 138 | 131 | 138 | 403,700 |
| 2024/03/11 | 136 | 137 | 132 | 134 | 387,800 |
| 2024/03/08 | 137 | 140 | 136 | 136 | 456,700 |
| 2024/03/07 | 141 | 141 | 135 | 138 | 820,700 |
| 2024/03/06 | 138 | 142 | 137 | 139 | 519,500 |
| 2024/03/05 | 140 | 142 | 137 | 137 | 436,800 |
| 2024/03/04 | 138 | 141 | 137 | 140 | 564,700 |
| 2024/03/01 | 138 | 140 | 135 | 138 | 621,000 |
| 2024/02/29 | 135 | 139 | 135 | 138 | 691,000 |
| 2024/02/28 | 134 | 141 | 134 | 137 | 859,100 |
| 2024/02/27 | 136 | 136 | 132 | 134 | 462,100 |
| 2024/02/26 | 133 | 136 | 131 | 134 | 452,500 |
| 2024/02/22 | 133 | 133 | 131 | 132 | 239,100 |
| 2024/02/21 | 137 | 137 | 132 | 133 | 674,300 |
| 2024/02/20 | 138 | 140 | 135 | 137 | 710,500 |
| 2024/02/19 | 132 | 139 | 132 | 138 | 722,700 |
| 2024/02/16 | 126 | 135 | 126 | 131 | 917,400 |
| 2024/02/15 | 133 | 133 | 126 | 127 | 905,500 |
| 2024/02/14 | 135 | 137 | 132 | 132 | 727,300 |
| 2024/02/13 | 142 | 142 | 137 | 137 | 780,300 |
| 2024/02/09 | 144 | 147 | 143 | 143 | 463,100 |
| 2024/02/08 | 144 | 148 | 141 | 146 | 734,900 |
| 2024/02/07 | 147 | 148 | 142 | 143 | 631,500 |
| 2024/02/06 | 148 | 149 | 144 | 147 | 575,500 |
| 2024/02/05 | 150 | 155 | 148 | 149 | 766,700 |
| 2024/02/02 | 149 | 152 | 143 | 147 | 1,075,400 |
| 2024/02/01 | 160 | 160 | 149 | 149 | 2,056,900 |
| 2024/01/31 | 165 | 166 | 161 | 165 | 609,500 |
| 2024/01/30 | 166 | 171 | 164 | 167 | 632,100 |
| 2024/01/29 | 172 | 173 | 166 | 166 | 623,800 |
| 2024/01/26 | 174 | 178 | 171 | 171 | 801,400 |
| 2024/01/25 | 177 | 183 | 171 | 177 | 1,146,000 |
| 2024/01/24 | 177 | 185 | 176 | 178 | 1,360,900 |
| 2024/01/23 | 163 | 186 | 162 | 180 | 4,447,400 |
| 2024/01/22 | 158 | 163 | 155 | 161 | 650,100 |
| 2024/01/19 | 162 | 163 | 154 | 157 | 1,566,700 |
| 2024/01/18 | 164 | 167 | 155 | 159 | 1,521,600 |
| 2024/01/17 | 173 | 174 | 163 | 164 | 1,348,100 |
| 2024/01/16 | 171 | 179 | 168 | 173 | 1,773,600 |
| 2024/01/15 | 181 | 196 | 170 | 170 | 4,986,700 |
| 2024/01/12 | 183 | 192 | 179 | 186 | 2,666,800 |
| 2024/01/11 | 188 | 190 | 178 | 185 | 2,354,400 |
| 2024/01/10 | 173 | 192 | 172 | 186 | 4,585,800 |
| 2024/01/09 | 169 | 173 | 164 | 171 | 1,189,200 |
| 2024/01/05 | 161 | 176 | 161 | 165 | 2,613,100 |
| 2024/01/04 | 151 | 163 | 148 | 162 | 1,758,100 |