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
2013/12/30 1,705 1,839 1,703 1,811 288,800
2013/12/27 1,730 1,765 1,655 1,694 174,100
2013/12/26 1,668 1,716 1,635 1,701 202,100
2013/12/25 1,597 1,725 1,580 1,628 516,700
2013/12/24 1,716 1,734 1,570 1,605 438,700
2013/12/20 1,810 1,810 1,714 1,733 258,200
2013/12/19 1,820 1,882 1,802 1,807 160,100
2013/12/18 1,820 1,840 1,781 1,820 190,600
2013/12/17 1,868 1,911 1,818 1,851 195,800
2013/12/16 2,000 2,000 1,820 1,828 550,700
2013/12/13 2,009 2,050 2,009 2,012 117,700
2013/12/12 2,061 2,072 2,008 2,031 206,900
2013/12/11 2,136 2,195 2,074 2,090 211,800
2013/12/10 2,008 2,390 2,007 2,167 1,128,300
2013/12/09 2,001 2,080 1,999 2,045 294,800
2013/12/06 2,144 2,200 2,100 2,112 150,300
2013/12/05 2,090 2,248 2,090 2,194 232,800
2013/12/04 2,104 2,115 2,041 2,089 123,600
2013/12/03 2,125 2,180 2,098 2,149 117,000
2013/12/02 2,045 2,120 2,020 2,109 80,200
2013/11/29 2,032 2,080 2,015 2,026 64,300
2013/11/28 2,041 2,110 1,972 2,044 123,400
2013/11/27 2,085 2,109 2,005 2,031 92,300
2013/11/26 2,065 2,157 2,060 2,095 124,700
2013/11/25 2,200 2,214 2,101 2,115 124,000
2013/11/22 2,308 2,314 2,200 2,226 132,800
2013/11/21 2,333 2,360 2,262 2,267 271,100
2013/11/20 2,220 2,395 2,197 2,383 459,500
2013/11/19 2,210 2,237 2,113 2,170 133,600
2013/11/18 2,109 2,210 2,102 2,194 178,500
2013/11/15 2,017 2,065 2,012 2,059 75,200
2013/11/14 2,020 2,087 1,974 2,002 231,900
2013/11/13 2,035 2,219 2,005 2,051 400,200
2013/11/12 1,817 2,000 1,814 1,946 251,300
2013/11/11 1,970 1,970 1,851 1,857 179,200
2013/11/08 1,970 1,970 1,910 1,954 120,100
2013/11/07 2,011 2,040 1,987 1,988 132,800
2013/11/06 2,113 2,130 2,013 2,018 90,800
2013/11/05 2,030 2,170 1,978 2,141 161,700
2013/11/01 2,050 2,074 1,942 2,025 276,900
2013/10/31 2,121 2,147 2,078 2,078 104,000
2013/10/30 2,181 2,210 2,100 2,142 158,500
2013/10/29 2,150 2,259 2,115 2,190 128,500
2013/10/28 2,210 2,215 2,151 2,162 73,900
2013/10/25 2,244 2,244 2,170 2,190 120,500
2013/10/24 2,110 2,241 2,106 2,220 195,900
2013/10/23 2,260 2,278 2,140 2,160 327,100
2013/10/22 2,300 2,300 2,263 2,266 108,200
2013/10/21 2,339 2,340 2,260 2,307 267,700
2013/10/18 2,323 2,357 2,264 2,290 202,600
2013/10/17 2,385 2,389 2,313 2,330 109,000
2013/10/16 2,385 2,400 2,324 2,335 271,800
2013/10/15 2,461 2,475 2,399 2,428 227,800
2013/10/11 2,450 2,470 2,393 2,411 208,100
2013/10/10 2,424 2,480 2,372 2,395 119,200
2013/10/09 2,386 2,481 2,350 2,421 177,800
2013/10/08 2,298 2,449 2,263 2,436 209,000
2013/10/07 2,638 2,638 2,423 2,423 148,800
2013/10/04 2,570 2,655 2,500 2,638 166,100
2013/10/03 2,630 2,725 2,618 2,660 163,600
2013/10/02 2,835 2,838 2,600 2,668 416,300
2013/10/01 3,080 3,190 2,750 2,791 558,600
2013/09/30 2,740 3,020 2,611 2,960 633,800
2013/09/27 2,615 2,780 2,573 2,780 290,100
2013/09/26 2,481 2,649 2,470 2,599 225,100
2013/09/25 2,535 2,555 2,446 2,480 272,000
2013/09/24 2,502 2,575 2,466 2,570 245,000
2013/09/20 2,635 2,641 2,530 2,585 281,100
2013/09/19 2,820 2,875 2,575 2,619 637,600
2013/09/18 2,439 2,843 2,417 2,770 1,038,900
2013/09/17 2,440 2,468 2,290 2,343 224,100
2013/09/13 2,270 2,419 2,244 2,349 344,400
2013/09/12 2,185 2,345 2,112 2,330 439,800
2013/09/11 2,140 2,265 2,135 2,192 575,700
2013/09/10 2,254 2,258 2,138 2,147 96,300
2013/09/09 2,263 2,274 2,201 2,229 56,400
2013/09/06 2,301 2,347 2,205 2,232 95,500
2013/09/05 2,465 2,471 2,322 2,340 122,500
2013/09/04 2,250 2,500 2,240 2,431 194,100
2013/09/03 2,114 2,380 2,114 2,259 199,600
2013/09/02 2,180 2,185 2,059 2,067 105,000
2013/08/30 2,050 2,200 2,020 2,124 152,500
2013/08/29 2,100 2,150 2,015 2,030 105,500
2013/08/28 2,178 2,178 2,000 2,073 185,000
2013/08/27 2,142 2,280 2,063 2,202 202,700
2013/08/26 2,300 2,334 2,179 2,180 177,800
2013/08/23 2,450 2,490 2,320 2,343 84,300
2013/08/22 2,472 2,500 2,312 2,400 87,000
2013/08/21 2,618 2,665 2,490 2,522 117,200
2013/08/20 2,688 2,830 2,600 2,617 247,300
2013/08/19 2,650 2,750 2,550 2,595 199,100
2013/08/16 2,710 2,820 2,646 2,763 116,800
2013/08/15 2,581 2,780 2,581 2,720 120,900
2013/08/14 2,699 2,878 2,600 2,681 169,300
2013/08/13 2,465 2,750 2,381 2,708 315,700
2013/08/12 2,758 2,795 2,492 2,515 195,900
2013/08/09 3,000 3,040 2,822 2,880 56,400
2013/08/08 2,960 3,135 2,882 2,911 71,100
2013/08/07 3,090 3,220 3,005 3,030 67,400
2013/08/06 3,295 3,320 3,145 3,190 92,500
2013/08/05 3,030 3,270 2,988 3,225 150,400
2013/08/02 3,010 3,020 2,851 2,985 113,400
2013/08/01 2,923 2,960 2,510 2,816 318,200
2013/07/31 3,140 3,160 2,940 2,960 160,000
2013/07/30 3,050 3,300 3,030 3,225 127,500
2013/07/29 3,595 3,620 3,045 3,105 244,700
2013/07/26 3,570 3,630 3,475 3,545 196,900
2013/07/25 3,380 3,580 3,305 3,500 224,600
2013/07/24 3,230 3,450 3,205 3,325 151,400
2013/07/23 3,180 3,390 3,125 3,240 214,900
2013/07/22 3,200 3,395 3,185 3,195 125,000
2013/07/19 3,230 3,250 3,085 3,155 96,100
2013/07/18 3,190 3,270 3,080 3,200 91,900
2013/07/17 3,300 3,370 3,190 3,215 68,100
2013/07/16 3,260 3,370 3,215 3,280 104,700
2013/07/12 3,230 3,295 3,095 3,190 79,900
2013/07/11 3,060 3,315 3,060 3,205 139,100
2013/07/10 3,460 3,465 3,050 3,200 244,800
2013/07/09 3,640 3,700 3,350 3,515 151,700
2013/07/08 3,600 3,875 3,550 3,635 336,500
2013/07/05 3,385 3,490 3,300 3,490 142,800
2013/07/04 3,445 3,530 3,260 3,325 137,400
2013/07/03 3,300 3,560 3,160 3,450 246,800
2013/07/02 3,300 3,400 3,090 3,255 365,100
2013/07/01 3,000 3,305 2,930 3,305 395,700
2013/06/28 2,544 2,900 2,481 2,805 342,500
2013/06/27 2,552 2,750 2,111 2,447 430,300
2013/06/26 3,150 3,150 2,400 2,402 434,600
2013/06/25 3,215 3,250 2,950 3,100 322,800
2013/06/24 3,310 3,890 3,225 3,425 549,200
2013/06/21 3,100 3,290 3,060 3,190 118,400
2013/06/20 3,170 3,390 3,155 3,240 109,500
2013/06/19 3,525 3,545 3,000 3,175 145,100
2013/06/18 3,525 3,570 3,435 3,435 115,700
2013/06/17 3,630 3,700 3,425 3,430 254,500
2013/06/14 4,115 4,115 3,600 3,770 539,500
2013/06/13 3,555 3,895 3,520 3,875 442,000
2013/06/12 2,950 3,850 2,950 3,695 561,100
2013/06/11 3,195 3,495 3,055 3,150 268,100
2013/06/10 3,090 3,280 2,851 3,230 450,500
2013/06/07 3,030 3,130 2,870 2,870 496,200
2013/06/06 4,130 4,150 3,570 3,570 429,700
2013/06/05 4,535 4,660 4,240 4,270 126,200
2013/06/04 4,710 4,820 4,475 4,540 197,700
2013/06/03 4,450 4,715 4,400 4,475 175,400
2013/05/31 4,650 4,730 4,435 4,645 141,300
2013/05/30 4,515 4,770 4,250 4,440 208,800
2013/05/29 4,820 5,100 4,710 4,795 289,400
2013/05/28 4,185 4,650 4,150 4,650 230,700
2013/05/27 4,600 4,645 4,035 4,325 335,500
2013/05/24 4,800 4,970 3,885 4,680 378,400
2013/05/23 5,390 5,750 4,495 4,500 284,500
2013/05/22 5,580 5,920 5,350 5,490 160,200
2013/05/21 5,760 5,820 5,430 5,730 124,000
2013/05/20 5,560 5,990 5,330 5,690 195,000
2013/05/17 5,030 5,590 4,880 5,480 215,400
2013/05/16 5,050 5,380 4,060 4,990 404,100
2013/05/15 5,990 6,000 5,010 5,050 428,900
2013/05/14 5,970 6,480 5,850 6,010 370,900
2013/05/13 6,050 6,280 5,800 6,050 223,000
2013/05/10 5,900 6,310 5,500 6,000 364,800
2013/05/09 6,900 7,090 5,900 6,000 404,400
2013/05/08 7,140 7,500 5,900 6,510 854,200
2013/05/07 6,850 7,220 6,730 7,220 964,500
2013/05/02 5,620 6,270 5,120 6,220 876,800
2013/05/01 6,050 6,450 5,450 5,520 1,317,000
2013/04/30 5,450 5,450 5,450 5,450 65,000
2013/04/26 4,490 4,880 4,285 4,750 727,500
2013/04/25 4,685 4,800 4,210 4,550 569,700
2013/04/24 4,195 4,685 4,140 4,550 602,300
2013/04/23 4,205 4,245 4,100 4,100 269,200
2013/04/22 4,245 4,360 4,180 4,275 446,900
2013/04/19 4,100 4,110 3,885 4,000 370,400
2013/04/18 3,860 3,990 3,640 3,840 397,100
2013/04/17 3,610 3,870 3,610 3,805 393,600
2013/04/16 3,510 3,630 3,425 3,630 139,500
2013/04/15 3,480 3,685 3,480 3,620 160,400
2013/04/12 3,550 3,630 3,455 3,480 158,500
2013/04/11 3,340 3,735 3,310 3,595 674,400
2013/04/10 3,425 3,440 3,305 3,345 184,500
2013/04/09 3,020 3,440 3,010 3,355 441,900
2013/04/08 3,090 3,125 3,010 3,080 197,600
2013/04/05 3,235 3,235 3,110 3,135 200,900
2013/04/04 3,160 3,300 3,080 3,250 177,700
2013/04/03 3,255 3,335 3,170 3,240 201,700
2013/04/02 3,060 3,330 2,901 3,240 270,200
2013/04/01 3,630 3,630 3,140 3,260 406,200
2013/03/29 3,545 3,645 3,435 3,570 322,900
2013/03/28 3,655 3,655 3,385 3,500 332,000
2013/03/27 3,405 3,645 3,350 3,615 497,600
2013/03/26 3,270 3,420 3,270 3,275 213,900
2013/03/25 3,320 3,420 3,135 3,260 284,100
2013/03/22 3,370 3,475 3,295 3,320 205,700
2013/03/21 3,295 3,575 3,150 3,370 395,800
2013/03/19 3,645 3,685 3,330 3,435 370,700
2013/03/18 3,835 3,835 3,650 3,700 290,000
2013/03/15 3,800 3,840 3,530 3,705 556,600
2013/03/14 3,320 3,880 3,305 3,880 1,101,700
2013/03/13 3,205 3,350 3,125 3,260 509,500
2013/03/12 3,435 3,500 3,050 3,120 826,100
2013/03/11 3,700 3,800 3,220 3,430 887,500
2013/03/08 4,010 4,230 3,645 3,740 981,500
2013/03/07 4,295 4,530 4,030 4,145 1,202,900
2013/03/06 4,360 4,965 4,170 4,195 3,290,400
2013/03/05 4,260 4,680 4,000 4,500 2,899,100
2013/03/04 3,400 3,980 3,315 3,980 2,227,100
2013/03/01 3,300 3,440 3,180 3,280 1,063,500
2013/02/28 3,000 3,275 2,975 3,050 2,018,300
2013/02/27 2,749 2,976 2,696 2,825 1,224,800
2013/02/26 2,700 2,790 2,650 2,693 551,400
2013/02/25 2,715 2,825 2,660 2,740 1,051,100
2013/02/22 2,698 2,795 2,600 2,619 1,320,200
2013/02/21 2,600 3,000 2,530 2,748 3,547,900
2013/02/20 2,700 2,748 2,343 2,500 1,991,100
2013/02/19 2,940 3,050 2,515 2,515 2,241,100
2013/02/18 3,030 3,560 2,600 3,150 4,804,200
2013/02/15 3,200 3,200 3,050 3,200 1,929,200
2013/02/14 2,200 2,700 2,130 2,700 3,722,400

このページの先頭へ