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
2016/12/30 464 483 460 477 35,200
2016/12/29 479 480 469 470 41,000
2016/12/28 474 492 473 480 50,500
2016/12/27 464 484 464 478 89,400
2016/12/26 455 470 453 470 127,300
2016/12/22 470 471 450 452 140,600
2016/12/21 481 488 472 472 64,800
2016/12/20 482 495 475 489 72,900
2016/12/19 496 496 485 485 66,900
2016/12/16 500 514 498 502 217,500
2016/12/15 481 502 481 486 102,100
2016/12/14 478 490 478 481 64,700
2016/12/13 471 483 468 477 59,000
2016/12/12 475 484 466 474 80,700
2016/12/09 455 474 455 473 80,200
2016/12/08 470 470 458 458 52,700
2016/12/07 470 473 461 464 39,600
2016/12/06 468 472 460 469 64,200
2016/12/05 464 477 451 465 37,500
2016/12/02 470 474 460 464 80,200
2016/12/01 461 470 460 468 78,000
2016/11/30 464 470 464 465 41,300
2016/11/29 460 479 456 464 89,000
2016/11/28 457 464 451 457 49,000
2016/11/25 462 462 449 457 92,700
2016/11/24 480 483 458 461 175,500
2016/11/22 485 490 477 482 32,700
2016/11/21 485 487 470 486 40,000
2016/11/18 490 490 478 481 40,200
2016/11/17 486 487 478 485 21,000
2016/11/16 486 493 476 487 40,200
2016/11/15 472 487 457 485 61,800
2016/11/14 472 499 472 477 70,100
2016/11/11 460 485 453 477 122,200
2016/11/10 450 460 437 460 146,000
2016/11/09 451 457 410 426 249,800
2016/11/08 462 468 450 450 40,500
2016/11/07 439 477 439 466 105,800
2016/11/04 463 474 445 455 127,200
2016/11/02 496 498 466 475 125,400
2016/11/01 501 504 496 497 58,500
2016/10/31 506 511 502 504 43,600
2016/10/28 499 515 497 513 65,500
2016/10/27 502 505 500 502 60,800
2016/10/26 505 514 501 504 65,600
2016/10/25 526 530 501 505 212,500
2016/10/24 535 539 525 530 65,500
2016/10/21 529 543 527 536 85,400
2016/10/20 533 544 530 530 110,300
2016/10/19 534 537 532 534 37,900
2016/10/18 531 538 530 535 54,300
2016/10/17 536 540 531 532 41,700
2016/10/14 535 549 534 536 71,800
2016/10/13 542 544 537 537 56,700
2016/10/12 541 547 541 541 41,000
2016/10/11 549 556 542 543 125,100
2016/10/07 550 585 541 552 432,000
2016/10/06 549 580 549 552 329,400
2016/10/05 546 550 541 546 65,800
2016/10/04 553 569 548 551 85,100
2016/10/03 552 558 548 554 57,300
2016/09/30 551 562 546 555 59,400
2016/09/29 580 585 556 556 139,800
2016/09/28 543 589 543 553 151,900
2016/09/27 540 548 531 545 135,400
2016/09/26 565 570 550 553 106,000
2016/09/23 547 576 547 569 158,100
2016/09/21 528 547 527 547 91,600
2016/09/20 536 545 531 534 60,800
2016/09/16 537 543 535 540 52,700
2016/09/15 541 556 521 533 121,400
2016/09/14 555 559 543 543 99,300
2016/09/13 560 568 555 562 145,900
2016/09/12 570 579 551 556 407,500
2016/09/09 582 633 567 587 1,238,800
2016/09/08 551 570 550 552 197,400
2016/09/07 544 577 543 560 202,800
2016/09/06 545 557 540 543 163,100
2016/09/05 536 565 526 554 289,700
2016/09/02 529 538 518 522 281,200
2016/09/01 556 558 528 537 240,900
2016/08/31 545 556 545 551 290,300
2016/08/30 552 560 536 545 338,300
2016/08/29 552 562 539 549 368,600
2016/08/26 580 580 520 548 1,375,000
2016/08/25 583 612 581 589 1,337,400
2016/08/24 638 646 599 599 3,452,300
2016/08/23 699 699 699 699 21,700
2016/08/22 998 1,014 849 849 122,900
2016/08/19 1,000 1,030 980 999 102,800
2016/08/18 965 1,017 960 999 87,500
2016/08/17 985 988 959 960 70,700
2016/08/16 998 1,020 974 988 100,500
2016/08/15 990 1,017 980 995 89,800
2016/08/12 938 984 907 984 147,300
2016/08/10 970 981 930 938 158,300
2016/08/09 980 999 975 978 53,800
2016/08/08 994 1,025 972 974 99,900
2016/08/05 989 1,015 980 980 90,400
2016/08/04 998 1,019 974 986 98,000
2016/08/03 1,035 1,046 988 988 141,700
2016/08/02 1,035 1,089 1,026 1,061 165,600
2016/08/01 1,050 1,050 960 1,030 83,800
2016/07/29 998 1,049 965 1,030 150,900
2016/07/28 971 1,007 971 992 58,000
2016/07/27 972 996 958 982 72,200
2016/07/26 1,000 1,012 960 972 188,500
2016/07/25 1,040 1,051 1,006 1,014 97,600
2016/07/22 1,035 1,095 1,025 1,065 141,900
2016/07/21 1,020 1,055 1,010 1,036 89,700
2016/07/20 982 1,032 981 1,017 98,000
2016/07/19 1,012 1,053 961 996 219,600
2016/07/15 1,080 1,085 1,010 1,034 195,200
2016/07/14 1,063 1,120 1,050 1,085 144,900
2016/07/13 1,090 1,097 1,051 1,069 138,700
2016/07/12 1,081 1,150 1,073 1,079 168,600
2016/07/11 1,077 1,106 1,042 1,086 165,800
2016/07/08 1,102 1,140 1,027 1,047 273,200
2016/07/07 1,178 1,195 1,101 1,101 217,100
2016/07/06 1,181 1,188 1,130 1,168 220,300
2016/07/05 1,286 1,299 1,202 1,248 425,100
2016/07/04 1,110 1,265 1,107 1,226 655,800
2016/07/01 1,119 1,140 1,080 1,108 223,700
2016/06/30 1,110 1,138 1,101 1,120 190,100
2016/06/29 1,170 1,187 1,082 1,100 208,000
2016/06/28 1,060 1,142 1,035 1,080 419,600
2016/06/27 995 1,090 987 1,090 292,200
2016/06/24 1,110 1,130 806 940 672,600
2016/06/23 1,060 1,073 1,000 1,045 192,100
2016/06/22 1,174 1,189 1,070 1,077 229,100
2016/06/21 1,190 1,239 1,170 1,184 222,900
2016/06/20 1,117 1,210 1,111 1,204 227,100
2016/06/17 1,205 1,228 1,122 1,147 478,300
2016/06/16 1,135 1,275 1,091 1,215 1,978,200
2016/06/15 1,082 1,083 1,062 1,083 214,900
2016/06/14 1,132 1,145 930 933 981,500
2016/06/13 1,223 1,241 1,106 1,145 655,700
2016/06/10 1,374 1,393 1,287 1,324 306,100
2016/06/09 1,400 1,405 1,340 1,374 349,900
2016/06/08 1,310 1,413 1,302 1,360 723,700
2016/06/07 1,385 1,452 1,251 1,285 767,900
2016/06/06 1,416 1,450 1,370 1,392 843,500
2016/06/03 1,279 1,455 1,254 1,455 2,267,900
2016/06/02 1,195 1,285 1,168 1,250 660,500
2016/06/01 1,360 1,365 1,162 1,180 1,523,800
2016/05/31 1,311 1,311 1,311 1,311 61,500
2016/05/30 992 1,072 986 1,011 358,800
2016/05/27 1,100 1,185 1,006 1,011 444,200
2016/05/26 1,165 1,236 1,069 1,127 549,500
2016/05/25 1,300 1,380 1,152 1,209 1,268,300
2016/05/24 1,004 1,290 1,003 1,255 1,919,400
2016/05/23 937 1,048 926 1,014 451,800
2016/05/20 930 1,022 918 956 703,800
2016/05/19 850 901 841 872 178,400
2016/05/18 903 921 795 840 367,800
2016/05/17 884 948 881 906 306,500
2016/05/16 983 1,008 897 899 466,800
2016/05/13 1,065 1,115 980 1,011 607,600
2016/05/12 1,241 1,267 1,120 1,168 261,600
2016/05/11 1,232 1,310 1,230 1,268 201,900
2016/05/10 1,390 1,390 1,227 1,292 440,900
2016/05/09 1,123 1,320 1,107 1,286 651,500
2016/05/06 1,120 1,138 1,082 1,111 225,100
2016/05/02 1,020 1,113 1,014 1,065 330,500
2016/04/28 1,116 1,128 1,015 1,050 429,000
2016/04/27 1,138 1,178 1,052 1,080 575,900
2016/04/26 1,250 1,276 1,001 1,087 1,060,500
2016/04/25 1,317 1,495 1,242 1,300 961,500
2016/04/22 1,340 1,629 1,200 1,319 2,215,100
2016/04/21 1,138 1,446 1,050 1,422 3,108,000
2016/04/20 1,071 1,146 1,020 1,146 2,253,300
2016/04/19 921 996 903 996 812,700
2016/04/18 802 858 800 846 214,800
2016/04/15 820 860 800 820 327,000
2016/04/14 872 915 841 850 544,900
2016/04/13 848 887 810 855 460,700
2016/04/12 900 908 800 833 1,285,300
2016/04/11 880 945 816 925 2,604,500
2016/04/08 705 798 690 798 1,726,700
2016/04/07 631 708 629 698 466,200
2016/04/06 680 686 616 634 273,800
2016/04/05 686 747 652 687 647,600
2016/04/04 616 710 610 676 616,600
2016/04/01 662 664 599 610 324,300
2016/03/31 587 677 580 662 685,100
2016/03/30 564 586 556 577 104,300
2016/03/29 562 575 549 566 135,100
2016/03/28 591 599 548 553 196,100
2016/03/25 550 640 550 590 765,000
2016/03/24 560 560 540 540 59,100
2016/03/23 587 587 551 564 99,800
2016/03/22 581 590 564 577 92,500
2016/03/18 573 595 556 584 199,100
2016/03/17 590 597 540 553 219,100
2016/03/16 569 580 552 580 136,500
2016/03/15 560 567 543 550 163,900
2016/03/14 525 544 517 542 78,200
2016/03/11 515 519 506 515 51,100
2016/03/10 520 528 510 510 40,000
2016/03/09 530 530 509 511 45,100
2016/03/08 562 562 522 535 112,100
2016/03/07 501 544 476 542 159,800
2016/03/04 588 588 515 521 451,800
2016/03/03 538 538 534 538 188,300
2016/03/02 478 488 458 458 67,000
2016/03/01 432 466 432 462 42,800
2016/02/29 438 438 424 432 19,600
2016/02/26 430 437 417 423 15,100
2016/02/25 414 437 414 426 36,800
2016/02/24 427 430 410 417 62,900
2016/02/23 465 496 426 440 73,300
2016/02/22 458 476 444 457 275,700
2016/02/19 392 466 392 466 479,700
2016/02/18 390 408 384 386 180,500
2016/02/17 371 395 368 368 120,000
2016/02/16 389 417 372 379 157,100
2016/02/15 357 374 341 349 76,300
2016/02/12 370 393 341 341 158,900
2016/02/10 439 449 382 391 181,400
2016/02/09 445 543 415 415 809,000
2016/02/08 445 465 445 463 55,200
2016/02/05 463 475 456 461 28,000
2016/02/04 486 493 463 463 57,500
2016/02/03 498 498 475 478 140,300
2016/02/02 486 528 481 501 93,900
2016/02/01 503 507 471 494 67,500
2016/01/29 499 513 494 498 46,100
2016/01/28 499 510 491 499 31,200
2016/01/27 485 502 485 500 25,100
2016/01/26 480 490 469 474 23,900
2016/01/25 480 509 470 485 37,900
2016/01/22 445 480 445 479 33,900
2016/01/21 451 462 435 435 37,800
2016/01/20 484 488 451 451 43,900
2016/01/19 468 481 468 469 33,700
2016/01/18 483 485 464 468 129,200
2016/01/15 516 516 495 500 25,500
2016/01/14 510 513 496 498 47,300
2016/01/13 512 526 512 526 24,000
2016/01/12 519 530 496 505 61,300
2016/01/08 512 542 505 525 39,400
2016/01/07 522 528 512 512 44,300
2016/01/06 560 560 528 530 35,100
2016/01/05 553 565 542 551 37,700
2016/01/04 563 593 551 553 70,000

このページの先頭へ