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
2015/12/30 544 566 540 560 64,900
2015/12/29 542 560 541 548 43,800
2015/12/28 528 560 528 547 84,900
2015/12/25 512 545 510 529 146,100
2015/12/24 526 540 500 502 177,600
2015/12/22 589 604 520 520 166,200
2015/12/21 617 624 590 598 95,500
2015/12/18 652 674 627 627 170,800
2015/12/17 635 645 627 627 38,800
2015/12/16 620 646 619 635 52,900
2015/12/15 630 639 615 618 68,900
2015/12/14 631 639 621 626 50,000
2015/12/11 648 658 643 645 38,100
2015/12/10 640 672 630 654 81,800
2015/12/09 652 668 642 642 59,500
2015/12/08 679 679 650 652 140,900
2015/12/07 707 707 667 685 67,700
2015/12/04 708 708 693 703 41,200
2015/12/03 706 709 700 709 25,600
2015/12/02 700 710 700 706 36,200
2015/12/01 705 713 699 699 54,700
2015/11/30 717 717 705 705 26,500
2015/11/27 716 724 714 716 24,200
2015/11/26 715 730 715 724 36,800
2015/11/25 740 740 719 719 49,100
2015/11/24 717 745 707 737 212,900
2015/11/20 762 783 762 777 17,900
2015/11/19 757 776 757 773 20,800
2015/11/18 764 784 759 761 39,000
2015/11/17 773 773 751 751 35,400
2015/11/16 712 743 712 743 18,400
2015/11/13 734 734 719 719 30,700
2015/11/12 762 762 735 736 21,900
2015/11/11 765 769 758 763 5,000
2015/11/10 756 769 748 765 14,800
2015/11/09 746 759 740 757 23,500
2015/11/06 740 740 710 739 50,800
2015/11/05 784 784 742 752 37,400
2015/11/04 778 788 761 769 31,800
2015/11/02 773 780 760 779 28,400
2015/10/30 786 786 770 784 18,900
2015/10/29 775 794 770 793 25,200
2015/10/28 780 780 760 775 34,200
2015/10/27 800 800 772 772 35,100
2015/10/26 800 805 751 789 161,100
2015/10/23 880 886 818 833 107,700
2015/10/22 900 908 890 906 12,600
2015/10/21 914 918 900 900 8,200
2015/10/20 920 920 905 916 7,200
2015/10/19 933 936 910 910 11,000
2015/10/16 956 969 919 933 28,500
2015/10/15 914 986 906 961 36,600
2015/10/14 930 955 920 929 24,900
2015/10/13 892 915 892 915 14,200
2015/10/09 906 907 886 890 13,300
2015/10/08 913 917 890 891 9,400
2015/10/07 900 917 885 917 18,800
2015/10/06 913 917 897 901 19,900
2015/10/05 906 909 891 898 26,000
2015/10/02 908 908 868 879 14,900
2015/10/01 911 911 889 908 9,500
2015/09/30 869 897 860 896 12,000
2015/09/29 893 898 850 854 19,200
2015/09/28 913 913 892 908 11,500
2015/09/25 902 902 852 898 9,000
2015/09/24 888 907 866 895 21,500
2015/09/18 920 924 882 902 14,400
2015/09/17 913 920 896 920 11,100
2015/09/16 890 913 872 908 13,100
2015/09/15 853 895 853 887 11,700
2015/09/14 925 925 839 868 35,000
2015/09/11 890 937 890 910 19,000
2015/09/10 880 900 860 900 24,300
2015/09/09 894 895 850 882 19,900
2015/09/08 858 899 836 839 23,000
2015/09/07 850 857 790 845 80,300
2015/09/04 957 957 864 879 40,900
2015/09/03 894 964 894 943 38,500
2015/09/02 875 942 860 898 66,400
2015/09/01 976 976 910 920 52,300
2015/08/31 948 987 933 986 26,800
2015/08/28 932 984 932 975 27,800
2015/08/27 901 959 901 939 69,400
2015/08/26 828 887 796 880 62,300
2015/08/25 770 849 710 778 269,200
2015/08/24 955 976 781 811 207,000
2015/08/21 1,111 1,139 1,023 1,027 66,500
2015/08/20 1,171 1,198 1,112 1,120 30,300
2015/08/19 1,154 1,189 1,154 1,171 14,900
2015/08/18 1,116 1,166 1,116 1,152 23,200
2015/08/17 1,101 1,124 1,101 1,116 16,000
2015/08/14 1,120 1,120 1,102 1,112 12,000
2015/08/13 1,121 1,130 1,105 1,130 16,500
2015/08/12 1,130 1,142 1,109 1,138 37,700
2015/08/11 1,135 1,169 1,130 1,131 23,400
2015/08/10 1,167 1,186 1,125 1,149 58,100
2015/08/07 1,185 1,196 1,165 1,165 26,300
2015/08/06 1,137 1,208 1,127 1,195 48,000
2015/08/05 1,171 1,182 1,145 1,150 26,800
2015/08/04 1,169 1,183 1,156 1,163 17,900
2015/08/03 1,212 1,212 1,168 1,185 18,100
2015/07/31 1,191 1,232 1,191 1,205 22,600
2015/07/30 1,150 1,230 1,150 1,193 46,100
2015/07/29 1,195 1,195 1,147 1,147 21,300
2015/07/28 1,153 1,194 1,150 1,192 25,700
2015/07/27 1,175 1,196 1,151 1,174 43,800
2015/07/24 1,220 1,221 1,170 1,177 62,100
2015/07/23 1,268 1,280 1,212 1,220 74,600
2015/07/22 1,185 1,400 1,172 1,298 170,900
2015/07/21 1,198 1,225 1,182 1,215 26,500
2015/07/17 1,170 1,195 1,164 1,194 10,100
2015/07/16 1,125 1,177 1,125 1,177 33,900
2015/07/15 1,140 1,167 1,116 1,140 20,400
2015/07/14 1,095 1,165 1,094 1,140 46,400
2015/07/13 1,099 1,099 1,072 1,073 12,100
2015/07/10 1,106 1,114 1,057 1,072 18,400
2015/07/09 1,080 1,105 997 1,105 81,500
2015/07/08 1,236 1,236 1,086 1,156 101,200
2015/07/07 1,225 1,249 1,225 1,242 11,300
2015/07/06 1,235 1,251 1,172 1,225 19,100
2015/07/03 1,272 1,272 1,222 1,250 36,500
2015/07/02 1,286 1,288 1,263 1,266 31,600
2015/07/01 1,163 1,256 1,163 1,256 60,400
2015/06/30 1,175 1,219 1,155 1,180 21,000
2015/06/29 1,115 1,180 1,115 1,145 38,100
2015/06/26 1,162 1,210 1,148 1,200 39,800
2015/06/25 1,149 1,201 1,142 1,162 46,600
2015/06/24 1,140 1,142 1,114 1,120 16,200
2015/06/23 1,123 1,135 1,100 1,110 35,300
2015/06/22 1,144 1,157 1,115 1,141 34,200
2015/06/19 1,161 1,167 1,100 1,144 51,900
2015/06/18 1,262 1,277 1,060 1,134 221,100
2015/06/17 1,275 1,291 1,266 1,275 13,900
2015/06/16 1,304 1,308 1,251 1,281 35,000
2015/06/15 1,307 1,330 1,296 1,304 15,100
2015/06/12 1,327 1,350 1,307 1,307 33,900
2015/06/11 1,274 1,318 1,274 1,318 29,900
2015/06/10 1,280 1,300 1,265 1,271 28,500
2015/06/09 1,291 1,315 1,260 1,285 35,700
2015/06/08 1,370 1,374 1,285 1,316 48,200
2015/06/05 1,313 1,365 1,304 1,365 54,000
2015/06/04 1,330 1,343 1,301 1,333 35,000
2015/06/03 1,250 1,339 1,250 1,339 43,700
2015/06/02 1,292 1,292 1,266 1,268 20,600
2015/06/01 1,300 1,304 1,263 1,280 29,800
2015/05/29 1,280 1,310 1,261 1,270 51,500
2015/05/28 1,330 1,357 1,287 1,308 86,900
2015/05/27 1,271 1,340 1,270 1,330 63,700
2015/05/26 1,375 1,388 1,281 1,300 126,700
2015/05/25 1,333 1,446 1,326 1,398 279,900
2015/05/22 1,250 1,333 1,225 1,333 211,400
2015/05/21 1,100 1,426 1,100 1,251 638,100
2015/05/20 1,170 1,184 1,095 1,126 143,000
2015/05/19 1,064 1,174 1,021 1,167 158,400
2015/05/18 1,037 1,072 1,037 1,071 57,300
2015/05/15 1,008 1,055 992 1,037 62,100
2015/05/14 985 1,017 970 1,015 33,300
2015/05/13 1,001 1,009 968 983 39,800
2015/05/12 990 1,003 970 996 33,900
2015/05/11 1,013 1,013 967 986 57,900
2015/05/08 1,027 1,048 1,020 1,048 32,500
2015/05/07 1,086 1,089 1,005 1,040 117,600
2015/05/01 1,025 1,085 1,025 1,085 99,100
2015/04/30 1,015 1,040 1,015 1,018 45,000
2015/04/28 1,060 1,062 1,015 1,022 137,400
2015/04/27 949 1,070 948 1,050 254,200
2015/04/24 926 944 925 934 16,100
2015/04/23 930 944 926 932 35,400
2015/04/22 910 929 892 927 40,600
2015/04/21 939 939 890 901 68,600
2015/04/20 960 985 916 941 116,200
2015/04/17 950 970 934 963 105,000
2015/04/16 936 944 913 944 35,800
2015/04/15 892 948 885 944 87,600
2015/04/14 870 895 870 882 34,400
2015/04/13 858 877 858 875 15,500
2015/04/10 870 879 855 858 11,100
2015/04/09 877 890 860 872 39,600
2015/04/08 862 880 857 880 9,000
2015/04/07 862 876 850 875 20,200
2015/04/06 845 863 838 863 31,700
2015/04/03 860 864 842 843 22,000
2015/04/02 840 869 840 859 28,300
2015/04/01 849 858 839 847 22,900
2015/03/31 827 850 821 843 41,400
2015/03/30 832 832 815 825 32,200
2015/03/27 835 846 815 822 43,500
2015/03/26 844 847 825 833 30,000
2015/03/25 848 863 839 854 22,600
2015/03/24 878 882 847 859 29,700
2015/03/23 863 879 855 872 30,300
2015/03/20 831 863 830 863 29,000
2015/03/19 835 841 830 831 29,800
2015/03/18 830 842 830 836 19,600
2015/03/17 858 865 830 835 51,200
2015/03/16 881 882 846 863 43,500
2015/03/13 874 884 863 881 30,400
2015/03/12 888 888 868 874 19,000
2015/03/11 872 884 868 877 14,300
2015/03/10 906 906 866 889 26,000
2015/03/09 928 928 887 910 33,700
2015/03/06 907 930 891 921 58,800
2015/03/05 877 914 877 907 57,400
2015/03/04 863 903 847 903 48,100
2015/03/03 868 868 843 864 30,800
2015/03/02 864 873 855 861 18,200
2015/02/27 860 867 841 864 33,700
2015/02/26 881 886 865 868 20,700
2015/02/25 891 894 875 878 24,700
2015/02/24 899 900 890 891 24,500
2015/02/23 907 907 893 893 11,900
2015/02/20 892 911 892 906 21,800
2015/02/19 893 911 890 903 31,500
2015/02/18 891 907 888 895 16,900
2015/02/17 886 905 880 883 31,200
2015/02/16 935 948 888 895 81,700
2015/02/13 940 955 925 950 145,100
2015/02/12 907 920 903 913 42,800
2015/02/10 890 920 888 903 49,200
2015/02/09 860 894 858 886 46,500
2015/02/06 946 946 850 852 178,100
2015/02/05 838 857 815 841 72,900
2015/02/04 860 863 830 853 48,000
2015/02/03 882 898 825 847 79,400
2015/02/02 900 914 875 890 26,200
2015/01/30 895 920 886 900 31,400
2015/01/29 920 921 890 903 50,000
2015/01/28 966 969 916 934 35,400
2015/01/27 988 1,008 945 951 162,600
2015/01/26 865 956 865 950 196,200
2015/01/23 846 868 844 868 19,300
2015/01/22 850 867 825 854 25,500
2015/01/21 869 869 839 842 9,100
2015/01/20 870 873 861 863 7,500
2015/01/19 875 875 838 865 21,400
2015/01/16 868 875 855 867 28,100
2015/01/15 878 903 878 881 25,900
2015/01/14 895 909 880 887 33,900
2015/01/13 880 899 878 898 28,300
2015/01/09 890 894 868 881 39,700
2015/01/08 865 890 865 883 17,900
2015/01/07 873 894 865 867 25,900
2015/01/06 893 899 875 888 37,400
2015/01/05 869 900 868 900 43,500

このページの先頭へ