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
2017/12/29 1,211 1,230 1,165 1,190 195,600
2017/12/28 1,203 1,231 1,178 1,181 118,000
2017/12/27 1,193 1,232 1,180 1,210 218,400
2017/12/26 1,148 1,245 1,145 1,193 537,900
2017/12/25 1,131 1,173 1,130 1,137 289,900
2017/12/22 1,130 1,179 1,117 1,143 233,600
2017/12/21 1,063 1,126 1,058 1,113 175,300
2017/12/20 1,096 1,128 1,081 1,085 164,700
2017/12/19 1,094 1,139 1,088 1,107 164,600
2017/12/18 1,119 1,127 1,066 1,099 289,400
2017/12/15 1,147 1,176 1,098 1,115 355,100
2017/12/14 1,151 1,184 1,135 1,158 233,200
2017/12/13 1,188 1,194 1,127 1,137 268,700
2017/12/12 1,228 1,231 1,152 1,158 583,500
2017/12/11 1,150 1,283 1,136 1,258 846,900
2017/12/08 1,119 1,142 1,100 1,121 161,100
2017/12/07 1,170 1,212 1,117 1,119 422,600
2017/12/06 1,145 1,165 1,090 1,091 381,800
2017/12/05 1,187 1,194 1,125 1,174 330,200
2017/12/04 1,220 1,256 1,180 1,180 437,900
2017/12/01 1,281 1,302 1,201 1,211 481,700
2017/11/30 1,307 1,314 1,220 1,299 851,700
2017/11/29 1,249 1,370 1,248 1,345 837,600
2017/11/28 1,290 1,305 1,227 1,240 754,900
2017/11/27 1,240 1,370 1,231 1,303 1,537,100
2017/11/24 1,137 1,225 1,132 1,210 585,200
2017/11/22 1,140 1,188 1,123 1,132 618,400
2017/11/21 1,079 1,158 1,070 1,121 658,700
2017/11/20 1,043 1,151 1,005 1,096 1,230,300
2017/11/17 1,041 1,120 1,031 1,051 569,300
2017/11/16 1,002 1,058 997 1,041 440,400
2017/11/15 1,015 1,070 996 1,007 610,200
2017/11/14 1,005 1,063 984 1,027 569,400
2017/11/13 1,050 1,051 979 994 665,600
2017/11/10 1,051 1,082 1,028 1,060 355,200
2017/11/09 1,097 1,098 1,011 1,054 564,500
2017/11/08 1,110 1,147 1,059 1,072 606,500
2017/11/07 1,142 1,188 1,080 1,096 620,300
2017/11/06 1,154 1,219 1,101 1,145 1,037,400
2017/11/02 1,240 1,247 1,144 1,168 938,200
2017/11/01 1,350 1,363 1,260 1,270 1,749,600
2017/10/31 1,151 1,465 1,135 1,390 4,130,200
2017/10/30 1,300 1,329 1,192 1,208 3,288,000
2017/10/27 1,115 1,393 1,075 1,360 11,250,400
2017/10/26 965 1,100 953 1,100 1,151,600
2017/10/25 985 993 934 950 740,700
2017/10/24 1,032 1,071 990 1,011 1,113,700
2017/10/23 1,195 1,241 1,055 1,084 3,332,200
2017/10/20 917 1,081 900 1,000 2,841,100
2017/10/19 912 970 861 931 1,696,800
2017/10/18 850 927 810 927 1,514,600
2017/10/17 707 777 700 777 430,200
2017/10/16 702 709 676 677 173,200
2017/10/13 682 684 664 670 77,900
2017/10/12 676 693 676 687 33,500
2017/10/11 686 691 675 675 55,600
2017/10/10 697 705 683 690 114,200
2017/10/06 704 707 695 706 31,700
2017/10/05 715 730 694 694 79,300
2017/10/04 713 721 700 700 45,300
2017/10/03 715 721 706 714 53,500
2017/10/02 717 733 708 717 84,100
2017/09/29 692 706 688 697 83,000
2017/09/28 686 696 683 686 21,700
2017/09/27 675 692 671 683 33,400
2017/09/26 688 688 668 669 47,300
2017/09/25 683 712 681 681 36,300
2017/09/22 707 707 679 686 74,700
2017/09/21 698 716 697 704 55,300
2017/09/20 708 710 692 698 69,100
2017/09/19 703 717 696 706 66,200
2017/09/15 675 697 672 697 49,200
2017/09/14 701 705 677 678 51,600
2017/09/13 704 708 692 706 48,300
2017/09/12 681 703 677 695 45,100
2017/09/11 670 704 670 675 57,500
2017/09/08 661 683 661 670 66,600
2017/09/07 685 694 656 662 88,700
2017/09/06 651 699 641 695 144,800
2017/09/05 716 720 672 679 256,800
2017/09/04 770 770 717 722 255,000
2017/09/01 725 850 720 788 651,600
2017/08/31 752 755 731 732 41,200
2017/08/30 758 763 738 746 74,400
2017/08/29 745 751 736 746 59,400
2017/08/28 738 762 737 754 78,400
2017/08/25 762 768 731 731 170,800
2017/08/24 736 762 735 762 74,700
2017/08/23 722 734 722 730 40,400
2017/08/22 703 728 703 728 54,900
2017/08/21 706 719 697 713 80,600
2017/08/18 723 730 704 706 62,500
2017/08/17 719 744 719 735 71,900
2017/08/16 722 737 708 727 113,500
2017/08/15 732 739 708 721 68,000
2017/08/14 690 704 667 692 190,600
2017/08/10 767 779 738 740 134,400
2017/08/09 768 768 726 738 162,800
2017/08/08 768 777 762 772 98,500
2017/08/07 791 793 773 783 69,600
2017/08/04 769 788 755 788 157,300
2017/08/03 820 823 793 799 92,600
2017/08/02 809 832 809 820 95,700
2017/08/01 835 835 792 806 179,200
2017/07/31 830 836 810 821 107,300
2017/07/28 873 877 813 820 226,300
2017/07/27 904 904 885 887 70,200
2017/07/26 899 914 886 898 76,600
2017/07/25 898 905 893 897 48,900
2017/07/24 906 906 892 906 46,100
2017/07/21 905 915 895 905 97,500
2017/07/20 934 940 892 902 245,000
2017/07/19 946 948 931 934 86,900
2017/07/18 958 969 942 943 124,400
2017/07/14 962 972 959 959 68,900
2017/07/13 987 987 961 968 134,600
2017/07/12 1,001 1,012 985 986 106,300
2017/07/11 997 1,015 985 1,002 103,800
2017/07/10 991 997 982 987 57,400
2017/07/07 961 997 954 997 105,400
2017/07/06 988 994 965 970 137,900
2017/07/05 1,016 1,021 976 987 224,800
2017/07/04 1,057 1,070 1,000 1,014 195,100
2017/07/03 1,018 1,053 1,006 1,050 173,900
2017/06/30 994 1,013 990 1,010 73,600
2017/06/29 998 1,013 983 1,009 108,400
2017/06/28 997 1,020 979 983 121,800
2017/06/27 1,002 1,019 989 1,016 110,600
2017/06/26 970 1,014 969 998 103,600
2017/06/23 1,011 1,014 960 983 236,500
2017/06/22 1,016 1,033 1,000 1,000 225,700
2017/06/21 1,017 1,060 1,009 1,016 277,300
2017/06/20 1,082 1,088 1,028 1,032 386,600
2017/06/19 1,133 1,194 1,059 1,100 1,245,500
2017/06/16 993 1,109 986 1,085 924,800
2017/06/15 1,010 1,035 985 986 304,300
2017/06/14 1,004 1,115 1,003 1,038 910,300
2017/06/13 997 1,024 982 993 233,600
2017/06/12 964 1,037 959 1,010 560,500
2017/06/09 963 963 943 950 126,800
2017/06/08 960 978 947 963 68,800
2017/06/07 955 965 932 965 107,400
2017/06/06 953 956 940 940 91,800
2017/06/05 961 984 947 959 145,800
2017/06/02 943 967 927 960 215,600
2017/06/01 932 947 928 933 127,600
2017/05/31 950 995 925 932 698,000
2017/05/30 955 965 893 914 374,900
2017/05/29 992 992 955 955 169,400
2017/05/26 982 1,003 973 981 108,000
2017/05/25 1,012 1,015 981 985 147,700
2017/05/24 958 1,026 953 1,009 200,900
2017/05/23 954 989 942 962 145,000
2017/05/22 976 980 952 954 110,800
2017/05/19 962 990 952 973 159,700
2017/05/18 950 964 941 950 181,200
2017/05/17 1,013 1,013 977 992 248,200
2017/05/16 1,049 1,079 1,002 1,027 360,400
2017/05/15 996 1,081 973 1,074 487,600
2017/05/12 1,000 1,002 970 970 131,400
2017/05/11 997 1,002 973 999 117,900
2017/05/10 976 998 964 988 155,200
2017/05/09 986 1,007 965 973 208,900
2017/05/08 1,018 1,056 995 995 289,100
2017/05/02 962 1,005 955 986 249,400
2017/05/01 951 960 941 956 176,600
2017/04/28 946 1,010 939 952 409,900
2017/04/27 979 983 939 956 286,200
2017/04/26 995 1,019 968 978 354,300
2017/04/25 978 978 922 960 554,200
2017/04/24 950 1,032 934 934 1,629,500
2017/04/21 1,025 1,048 927 945 982,500
2017/04/20 1,042 1,100 1,012 1,050 1,515,100
2017/04/19 1,136 1,205 1,053 1,101 2,876,600
2017/04/18 1,155 1,255 1,054 1,091 7,873,700
2017/04/17 1,138 1,138 1,138 1,138 74,300
2017/04/14 1,041 1,071 971 973 1,041,600
2017/04/13 798 921 786 921 1,343,000
2017/04/12 872 874 756 771 1,569,000
2017/04/11 840 894 815 894 3,842,400
2017/04/10 744 744 744 744 60,600
2017/04/07 644 644 644 644 119,000
2017/04/06 555 555 534 544 31,400
2017/04/05 537 569 537 553 41,100
2017/04/04 552 554 532 534 39,000
2017/04/03 576 584 553 556 45,800
2017/03/31 579 588 575 576 52,900
2017/03/30 580 588 563 563 42,500
2017/03/29 562 579 561 574 44,300
2017/03/28 553 569 545 552 52,100
2017/03/27 568 573 550 550 48,600
2017/03/24 538 574 538 561 85,900
2017/03/23 535 546 530 537 30,800
2017/03/22 550 557 527 535 76,700
2017/03/21 567 569 557 557 50,900
2017/03/17 579 589 571 571 57,900
2017/03/16 571 618 571 579 309,500
2017/03/15 598 598 561 570 113,800
2017/03/14 590 608 583 599 154,700
2017/03/13 610 616 585 585 352,200
2017/03/10 567 641 564 620 855,300
2017/03/09 586 588 554 560 159,200
2017/03/08 585 598 568 579 159,400
2017/03/07 593 596 580 582 107,500
2017/03/06 616 621 592 593 209,600
2017/03/03 603 620 603 616 116,600
2017/03/02 625 630 606 607 151,900
2017/03/01 626 646 611 620 224,800
2017/02/28 635 660 623 636 459,900
2017/02/27 616 636 603 617 308,200
2017/02/24 668 714 622 623 1,833,500
2017/02/23 646 678 644 678 763,100
2017/02/22 552 580 546 578 183,900
2017/02/21 536 552 534 546 60,300
2017/02/20 563 566 538 538 133,200
2017/02/17 529 550 525 547 93,400
2017/02/16 523 533 523 526 60,300
2017/02/15 528 554 521 523 174,200
2017/02/14 520 528 515 519 90,400
2017/02/13 516 524 512 516 80,600
2017/02/10 528 539 513 524 166,400
2017/02/09 548 549 518 520 257,500
2017/02/08 550 585 546 554 391,700
2017/02/07 590 590 551 555 616,500
2017/02/06 620 643 590 603 2,655,300
2017/02/03 490 544 490 544 1,215,400
2017/02/02 459 487 459 464 78,500
2017/02/01 455 460 453 456 18,400
2017/01/31 457 460 454 456 27,900
2017/01/30 458 460 457 459 22,400
2017/01/27 459 461 456 459 18,300
2017/01/26 456 464 455 459 36,200
2017/01/25 460 460 455 455 12,000
2017/01/24 453 459 453 453 30,700
2017/01/23 459 460 453 453 32,500
2017/01/20 462 466 456 459 75,900
2017/01/19 467 472 458 458 36,000
2017/01/18 465 469 462 465 29,400
2017/01/17 460 472 459 469 39,800
2017/01/16 468 468 459 460 43,300
2017/01/13 461 472 460 460 45,600
2017/01/12 475 477 456 461 64,400
2017/01/11 490 490 473 473 52,100
2017/01/10 478 488 478 486 42,300
2017/01/06 477 490 477 478 39,400
2017/01/05 476 486 473 485 44,100
2017/01/04 474 482 474 476 30,200

このページの先頭へ