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
2018/12/28 495 580 490 558 1,008,500
2018/12/27 469 512 463 512 963,700
2018/12/26 460 477 425 432 510,400
2018/12/25 465 480 433 446 1,045,100
2018/12/21 617 618 507 526 2,404,300
2018/12/20 607 607 607 607 102,800
2018/12/19 491 512 482 507 293,800
2018/12/18 503 509 469 475 650,500
2018/12/17 558 564 531 531 145,700
2018/12/14 573 582 558 562 152,800
2018/12/13 569 598 569 588 158,900
2018/12/12 544 577 542 572 146,100
2018/12/11 565 580 543 543 177,200
2018/12/10 598 598 557 561 306,300
2018/12/07 608 616 597 602 162,300
2018/12/06 624 624 602 606 173,100
2018/12/05 644 657 622 624 240,400
2018/12/04 690 702 662 663 161,900
2018/12/03 686 714 675 692 242,800
2018/11/30 683 691 659 666 152,600
2018/11/29 658 692 654 687 231,100
2018/11/28 648 673 634 654 133,100
2018/11/27 648 660 637 638 84,100
2018/11/26 637 659 637 646 87,200
2018/11/22 626 646 623 644 101,000
2018/11/21 612 642 607 620 123,200
2018/11/20 643 655 623 625 90,700
2018/11/19 619 660 619 653 140,800
2018/11/16 638 661 615 618 159,400
2018/11/15 613 644 611 638 125,600
2018/11/14 632 634 609 614 135,200
2018/11/13 600 636 590 626 279,400
2018/11/12 652 660 615 621 575,100
2018/11/09 688 710 687 692 226,400
2018/11/08 703 725 700 700 274,500
2018/11/07 680 713 670 700 199,000
2018/11/06 703 712 675 680 150,200
2018/11/05 670 720 670 703 147,900
2018/11/02 662 689 662 688 154,200
2018/11/01 670 674 652 659 106,700
2018/10/31 658 675 646 673 145,700
2018/10/30 606 654 601 651 246,400
2018/10/29 641 660 613 617 261,500
2018/10/26 669 681 618 640 363,500
2018/10/25 680 687 652 656 392,200
2018/10/24 730 738 695 712 315,700
2018/10/23 763 763 722 726 229,600
2018/10/22 750 772 740 764 132,000
2018/10/19 768 768 735 748 146,400
2018/10/18 778 800 771 775 132,700
2018/10/17 776 805 767 787 234,000
2018/10/16 730 773 729 769 176,600
2018/10/15 746 750 725 732 150,600
2018/10/12 728 757 718 752 190,700
2018/10/11 719 745 699 720 629,100
2018/10/10 778 797 748 780 234,600
2018/10/09 784 792 764 776 286,400
2018/10/05 801 824 791 791 276,700
2018/10/04 829 847 804 814 260,500
2018/10/03 857 865 791 830 432,400
2018/10/02 901 904 853 860 409,300
2018/10/01 898 905 884 899 184,300
2018/09/28 896 913 875 913 260,000
2018/09/27 906 919 890 897 286,900
2018/09/26 901 926 895 914 296,300
2018/09/25 910 910 866 886 485,700
2018/09/21 936 939 905 911 560,800
2018/09/20 952 965 915 930 821,600
2018/09/19 957 974 942 948 489,000
2018/09/18 953 998 936 983 497,800
2018/09/14 955 979 926 965 405,400
2018/09/13 957 970 921 945 629,000
2018/09/12 1,037 1,057 930 961 1,221,200
2018/09/11 999 1,044 995 1,042 751,400
2018/09/10 992 1,038 974 993 785,000
2018/09/07 970 1,007 955 988 695,200
2018/09/06 997 1,038 961 981 1,232,400
2018/09/05 1,045 1,090 1,002 1,017 2,138,400
2018/09/04 956 1,080 936 1,071 3,730,900
2018/09/03 923 954 904 930 761,000
2018/08/31 971 993 906 919 1,557,200
2018/08/30 997 1,035 964 1,012 1,985,500
2018/08/29 1,155 1,167 992 1,000 7,023,000
2018/08/28 1,065 1,065 1,065 1,065 57,400
2018/08/27 915 915 915 915 22,200
2018/08/24 759 778 744 765 161,400
2018/08/23 716 758 716 744 133,300
2018/08/22 700 731 700 712 185,400
2018/08/21 695 710 686 699 77,900
2018/08/20 711 734 699 701 116,600
2018/08/17 708 730 708 716 75,700
2018/08/16 681 703 678 691 93,800
2018/08/15 714 725 691 692 122,200
2018/08/14 703 724 688 714 142,800
2018/08/13 687 714 680 705 155,800
2018/08/10 717 730 703 710 74,500
2018/08/09 711 744 711 739 150,000
2018/08/08 690 711 684 707 108,300
2018/08/07 716 721 691 703 127,600
2018/08/06 733 738 715 715 150,400
2018/08/03 767 767 736 741 139,200
2018/08/02 769 782 765 767 76,000
2018/08/01 770 772 753 771 81,200
2018/07/31 763 767 746 766 88,300
2018/07/30 791 791 758 765 182,500
2018/07/27 794 803 774 798 105,000
2018/07/26 793 811 760 782 280,100
2018/07/25 775 818 766 795 194,000
2018/07/24 775 793 754 772 133,400
2018/07/23 750 776 741 771 130,200
2018/07/20 745 770 738 763 167,900
2018/07/19 783 787 735 738 255,400
2018/07/18 725 766 723 762 223,800
2018/07/17 765 766 718 722 338,600
2018/07/13 776 789 764 770 137,200
2018/07/12 760 774 754 761 109,900
2018/07/11 777 802 749 757 227,200
2018/07/10 802 807 769 770 210,900
2018/07/09 778 809 766 808 249,100
2018/07/06 747 773 735 772 196,200
2018/07/05 772 788 729 732 255,100
2018/07/04 759 786 751 777 156,600
2018/07/03 784 800 755 765 306,800
2018/07/02 802 815 791 794 101,600
2018/06/29 802 830 794 808 124,800
2018/06/28 810 823 788 803 209,500
2018/06/27 801 821 795 820 147,100
2018/06/26 775 811 767 810 301,100
2018/06/25 830 845 774 779 371,700
2018/06/22 843 850 820 827 145,900
2018/06/21 870 888 850 862 151,900
2018/06/20 825 868 800 862 313,500
2018/06/19 876 881 814 835 429,300
2018/06/18 904 904 857 880 327,300
2018/06/15 902 923 902 909 120,300
2018/06/14 906 920 904 908 107,100
2018/06/13 920 921 901 912 194,900
2018/06/12 906 921 898 921 240,600
2018/06/11 924 942 906 906 340,600
2018/06/08 1,033 1,035 928 932 2,125,200
2018/06/07 1,000 1,033 977 1,033 602,900
2018/06/06 879 899 863 883 167,000
2018/06/05 885 896 860 879 335,400
2018/06/04 926 928 885 900 254,900
2018/06/01 927 952 917 924 122,500
2018/05/31 926 941 922 940 95,900
2018/05/30 900 941 897 918 269,700
2018/05/29 975 981 910 921 496,700
2018/05/28 983 1,013 977 980 245,200
2018/05/25 1,020 1,026 975 982 498,300
2018/05/24 1,052 1,060 1,017 1,024 357,300
2018/05/23 1,061 1,090 1,051 1,055 184,400
2018/05/22 1,053 1,079 1,034 1,058 259,800
2018/05/21 1,065 1,079 1,052 1,058 230,500
2018/05/18 1,073 1,117 1,059 1,084 334,400
2018/05/17 1,041 1,086 1,041 1,081 132,700
2018/05/16 1,028 1,043 1,020 1,038 394,600
2018/05/15 1,068 1,068 1,042 1,054 182,500
2018/05/14 1,073 1,105 1,055 1,062 409,900
2018/05/11 1,092 1,098 1,029 1,046 599,000
2018/05/10 1,095 1,122 1,079 1,107 385,500
2018/05/09 1,145 1,149 1,102 1,103 396,400
2018/05/08 1,138 1,155 1,127 1,145 331,500
2018/05/07 1,105 1,140 1,100 1,131 286,600
2018/05/02 1,094 1,145 1,091 1,138 231,000
2018/05/01 1,130 1,144 1,090 1,110 525,200
2018/04/27 1,166 1,199 1,127 1,141 481,300
2018/04/26 1,168 1,206 1,147 1,187 739,700
2018/04/25 1,130 1,185 1,116 1,170 453,400
2018/04/24 1,158 1,169 1,117 1,123 459,200
2018/04/23 1,139 1,176 1,133 1,151 269,400
2018/04/20 1,128 1,196 1,122 1,169 382,500
2018/04/19 1,141 1,168 1,111 1,158 553,900
2018/04/18 1,169 1,194 1,135 1,163 388,600
2018/04/17 1,181 1,197 1,124 1,176 952,600
2018/04/16 1,257 1,269 1,164 1,171 807,200
2018/04/13 1,255 1,264 1,200 1,241 1,072,500
2018/04/12 1,311 1,359 1,254 1,281 1,076,200
2018/04/11 1,500 1,506 1,288 1,298 3,053,900
2018/04/10 1,731 1,744 1,680 1,688 417,900
2018/04/09 1,718 1,775 1,700 1,744 179,600
2018/04/06 1,723 1,771 1,680 1,748 369,700
2018/04/05 1,798 1,816 1,709 1,723 503,100
2018/04/04 1,906 1,910 1,750 1,763 959,400
2018/04/03 1,890 1,921 1,863 1,906 353,500
2018/04/02 1,900 1,980 1,887 1,916 415,700
2018/03/30 1,932 1,944 1,859 1,893 397,100
2018/03/29 1,951 1,981 1,900 1,932 433,200
2018/03/28 1,892 1,992 1,880 1,956 548,300
2018/03/27 1,947 2,004 1,857 1,876 630,700
2018/03/26 1,944 1,960 1,838 1,895 714,400
2018/03/23 1,940 2,057 1,921 1,980 641,400
2018/03/22 1,941 2,033 1,928 2,000 638,900
2018/03/20 1,879 2,009 1,830 1,981 658,200
2018/03/19 1,946 1,974 1,824 1,898 677,800
2018/03/16 2,035 2,035 1,916 1,975 957,300
2018/03/15 2,058 2,139 2,012 2,050 1,410,600
2018/03/14 1,875 2,129 1,869 2,060 2,369,100
2018/03/13 1,905 1,990 1,868 1,910 2,524,600
2018/03/12 1,900 1,926 1,799 1,838 1,676,800
2018/03/09 1,810 1,978 1,770 1,919 1,942,500
2018/03/08 1,805 1,815 1,743 1,795 884,800
2018/03/07 1,716 1,824 1,682 1,778 1,730,800
2018/03/06 1,698 1,815 1,690 1,724 1,799,800
2018/03/05 1,830 1,912 1,643 1,658 2,603,900
2018/03/02 1,687 1,848 1,620 1,844 3,605,600
2018/03/01 1,739 1,739 1,639 1,739 4,032,200
2018/02/28 1,370 1,455 1,369 1,439 438,300
2018/02/27 1,430 1,435 1,366 1,369 369,900
2018/02/26 1,399 1,463 1,387 1,438 392,700
2018/02/23 1,384 1,407 1,351 1,370 352,300
2018/02/22 1,405 1,413 1,357 1,377 441,000
2018/02/21 1,460 1,465 1,397 1,429 601,400
2018/02/20 1,505 1,539 1,464 1,471 339,200
2018/02/19 1,484 1,532 1,449 1,511 533,700
2018/02/16 1,508 1,508 1,437 1,472 398,000
2018/02/15 1,464 1,534 1,453 1,480 606,400
2018/02/14 1,508 1,559 1,395 1,441 880,400
2018/02/13 1,680 1,715 1,476 1,478 1,812,600
2018/02/09 1,528 1,680 1,471 1,659 1,214,400
2018/02/08 1,535 1,685 1,535 1,623 1,785,800
2018/02/07 1,655 1,689 1,505 1,505 1,133,200
2018/02/06 1,641 1,646 1,320 1,515 2,839,500
2018/02/05 1,620 1,753 1,560 1,706 4,199,800
2018/02/02 1,560 1,600 1,545 1,600 881,700
2018/02/01 1,320 1,320 1,250 1,300 437,100
2018/01/31 1,299 1,326 1,276 1,295 361,600
2018/01/30 1,403 1,440 1,289 1,322 1,606,800
2018/01/29 1,300 1,325 1,267 1,283 297,400
2018/01/26 1,316 1,333 1,282 1,298 313,300
2018/01/25 1,350 1,350 1,315 1,332 260,200
2018/01/24 1,314 1,444 1,306 1,366 793,300
2018/01/23 1,328 1,331 1,286 1,313 208,600
2018/01/22 1,250 1,326 1,238 1,321 308,500
2018/01/19 1,285 1,289 1,235 1,263 165,600
2018/01/18 1,250 1,302 1,210 1,272 273,800
2018/01/17 1,270 1,295 1,220 1,242 376,300
2018/01/16 1,305 1,305 1,213 1,243 378,500
2018/01/15 1,322 1,332 1,260 1,295 292,900
2018/01/12 1,310 1,368 1,296 1,310 240,600
2018/01/11 1,300 1,363 1,289 1,307 462,500
2018/01/10 1,260 1,320 1,240 1,305 403,200
2018/01/09 1,256 1,272 1,224 1,264 216,200
2018/01/05 1,210 1,285 1,210 1,254 296,200
2018/01/04 1,206 1,213 1,174 1,208 179,500

このページの先頭へ