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
2020/12/30 244 246 210 211 6,936,800
2020/12/29 192 197 192 196 199,300
2020/12/28 194 197 190 192 312,700
2020/12/25 199 202 195 197 287,200
2020/12/24 194 202 193 200 426,100
2020/12/23 192 198 192 194 282,400
2020/12/22 202 202 191 192 476,900
2020/12/21 205 208 203 203 269,900
2020/12/18 221 235 206 207 1,566,900
2020/12/17 205 210 203 205 358,700
2020/12/16 213 215 206 209 305,300
2020/12/15 219 222 214 214 333,600
2020/12/14 215 223 214 222 240,500
2020/12/11 218 220 213 215 318,900
2020/12/10 227 228 218 218 288,400
2020/12/09 234 234 226 228 254,100
2020/12/08 234 235 231 234 175,500
2020/12/07 242 243 235 235 262,400
2020/12/04 241 245 240 242 158,200
2020/12/03 249 249 242 243 264,900
2020/12/02 243 251 241 249 398,400
2020/12/01 246 248 241 243 208,900
2020/11/30 251 254 241 246 250,300
2020/11/27 239 253 238 249 375,400
2020/11/26 235 243 235 240 258,200
2020/11/25 248 262 235 235 1,308,400
2020/11/24 240 243 236 241 328,000
2020/11/20 237 259 236 237 851,800
2020/11/19 239 242 237 237 114,200
2020/11/18 235 242 234 238 166,500
2020/11/17 244 247 234 237 220,000
2020/11/16 244 247 237 241 163,600
2020/11/13 238 245 237 244 172,400
2020/11/12 249 250 238 240 337,900
2020/11/11 253 258 247 248 515,800
2020/11/10 249 274 242 260 1,156,000
2020/11/09 242 246 230 238 294,300
2020/11/06 242 244 238 240 145,900
2020/11/05 240 246 240 244 141,200
2020/11/04 238 246 235 242 178,700
2020/11/02 230 239 230 235 277,600
2020/10/30 244 247 231 234 333,800
2020/10/29 238 247 237 243 277,800
2020/10/28 258 264 240 246 712,400
2020/10/27 272 273 261 263 361,300
2020/10/26 270 279 266 269 166,400
2020/10/23 270 272 257 267 371,200
2020/10/22 284 285 271 271 314,400
2020/10/21 283 291 282 284 166,300
2020/10/20 289 292 281 283 217,600
2020/10/19 281 292 279 287 288,200
2020/10/16 290 293 282 286 258,700
2020/10/15 302 302 292 292 330,400
2020/10/14 310 310 302 304 241,600
2020/10/13 311 314 308 310 126,900
2020/10/12 309 317 307 311 183,100
2020/10/09 308 311 302 309 149,900
2020/10/08 310 311 307 310 86,400
2020/10/07 308 312 307 310 106,100
2020/10/06 311 314 303 311 227,300
2020/10/05 308 317 301 315 263,900
2020/10/02 303 311 302 304 217,300
2020/09/30 309 312 302 303 214,900
2020/09/29 312 316 305 309 358,800
2020/09/28 308 308 299 303 209,300
2020/09/25 306 309 303 305 117,300
2020/09/24 311 312 304 305 134,500
2020/09/23 305 313 302 312 191,900
2020/09/18 306 314 306 312 232,400
2020/09/17 313 313 303 307 156,200
2020/09/16 307 314 305 309 173,900
2020/09/15 304 307 300 305 147,700
2020/09/14 301 303 297 302 91,300
2020/09/11 300 307 294 301 232,000
2020/09/10 306 306 295 297 313,100
2020/09/09 303 311 302 303 233,000
2020/09/08 305 311 300 310 221,100
2020/09/07 304 314 302 305 263,400
2020/09/04 303 309 301 308 135,000
2020/09/03 311 312 305 307 161,900
2020/09/02 308 311 306 309 294,800
2020/09/01 316 317 305 310 391,500
2020/08/31 334 334 316 317 554,900
2020/08/28 353 360 307 316 2,260,300
2020/08/27 329 331 320 323 203,900
2020/08/26 320 336 317 335 199,900
2020/08/25 321 325 317 321 103,500
2020/08/24 325 327 319 323 166,300
2020/08/21 321 331 321 325 108,300
2020/08/20 332 333 324 325 127,400
2020/08/19 331 337 327 334 227,500
2020/08/18 326 333 321 330 139,800
2020/08/17 340 340 324 327 226,100
2020/08/14 330 339 327 336 166,900
2020/08/13 328 331 325 330 148,400
2020/08/12 327 328 320 325 130,600
2020/08/11 328 334 325 328 272,400
2020/08/07 308 324 308 324 272,900
2020/08/06 322 323 309 311 176,800
2020/08/05 316 325 311 325 157,200
2020/08/04 310 318 306 317 206,600
2020/08/03 306 316 301 313 331,700
2020/07/31 313 313 294 300 391,500
2020/07/30 309 317 307 313 206,900
2020/07/29 325 325 305 307 326,200
2020/07/28 328 335 318 319 225,200
2020/07/27 327 328 318 328 146,100
2020/07/22 339 339 324 328 251,400
2020/07/21 315 348 313 331 685,700
2020/07/20 326 327 312 323 183,300
2020/07/17 337 339 323 327 332,700
2020/07/16 346 348 338 340 211,300
2020/07/15 351 353 343 346 162,300
2020/07/14 344 350 341 345 155,400
2020/07/13 341 349 334 349 246,500
2020/07/10 337 345 333 338 247,000
2020/07/09 351 355 337 337 303,700
2020/07/08 341 355 340 351 252,900
2020/07/07 342 347 330 346 420,300
2020/07/06 363 365 342 346 791,100
2020/07/03 322 340 322 339 421,800
2020/07/02 341 346 319 326 875,000
2020/07/01 364 364 342 345 410,800
2020/06/30 369 375 352 364 481,600
2020/06/29 370 374 356 369 851,400
2020/06/26 402 402 377 383 736,100
2020/06/25 394 403 388 398 562,500
2020/06/24 396 410 392 402 620,300
2020/06/23 407 412 393 395 870,300
2020/06/22 405 414 392 410 843,400
2020/06/19 401 409 385 409 1,211,200
2020/06/18 406 418 393 403 1,658,100
2020/06/17 421 461 387 390 8,044,000
2020/06/16 370 384 370 381 487,600
2020/06/15 391 393 354 355 1,047,300
2020/06/12 365 394 351 390 1,052,100
2020/06/11 419 433 388 388 1,982,100
2020/06/10 405 420 398 415 1,162,800
2020/06/09 403 412 389 408 1,161,800
2020/06/08 409 410 396 402 606,000
2020/06/05 405 409 395 408 1,012,200
2020/06/04 388 412 387 397 1,232,900
2020/06/03 394 395 380 387 535,200
2020/06/02 383 395 382 391 405,400
2020/06/01 381 387 377 385 498,600
2020/05/29 375 390 372 387 835,000
2020/05/28 383 392 367 375 1,114,500
2020/05/27 400 407 378 389 1,564,100
2020/05/26 455 463 396 411 7,166,900
2020/05/25 389 433 382 433 2,906,700
2020/05/22 380 384 352 353 1,284,700
2020/05/21 360 381 357 374 1,541,000
2020/05/20 353 361 347 356 577,500
2020/05/19 361 361 345 354 531,800
2020/05/18 361 361 337 355 808,300
2020/05/15 348 370 345 362 898,600
2020/05/14 336 368 335 349 1,494,700
2020/05/13 332 344 325 337 653,600
2020/05/12 333 334 326 332 380,700
2020/05/11 330 335 322 329 497,100
2020/05/08 350 354 333 337 734,200
2020/05/07 338 374 337 353 1,848,000
2020/05/01 331 358 325 335 1,116,200
2020/04/30 347 350 327 333 960,900
2020/04/28 359 362 339 345 938,200
2020/04/27 345 386 342 365 1,849,100
2020/04/24 419 433 350 361 6,420,100
2020/04/23 355 396 353 396 6,561,500
2020/04/22 320 341 306 316 2,293,000
2020/04/21 364 365 306 328 3,399,800
2020/04/20 421 426 371 378 5,136,400
2020/04/17 431 471 408 426 17,054,900
2020/04/16 400 452 389 391 7,603,200
2020/04/15 432 440 393 414 18,240,900
2020/04/14 328 360 306 360 7,976,500
2020/04/13 214 280 209 280 8,651,100
2020/04/10 210 212 196 200 621,100
2020/04/09 201 215 200 206 1,079,700
2020/04/08 195 206 187 201 1,239,100
2020/04/07 180 229 180 199 7,815,600
2020/04/06 206 207 178 179 2,323,600
2020/04/03 175 216 172 207 8,193,700
2020/04/02 170 173 166 166 75,300
2020/04/01 173 175 165 165 185,200
2020/03/31 171 179 171 173 200,900
2020/03/30 160 172 160 171 127,800
2020/03/27 178 182 168 170 218,000
2020/03/26 180 180 165 169 342,400
2020/03/25 181 182 173 181 504,000
2020/03/24 162 168 160 168 175,800
2020/03/23 155 165 155 159 174,700
2020/03/19 163 169 154 158 292,700
2020/03/18 173 177 161 164 442,200
2020/03/17 150 184 150 172 1,658,000
2020/03/16 167 175 155 160 235,900
2020/03/13 160 173 150 164 470,800
2020/03/12 188 195 178 181 394,500
2020/03/11 193 207 181 184 269,300
2020/03/10 192 200 172 191 510,800
2020/03/09 207 223 195 197 462,300
2020/03/06 235 235 215 223 204,800
2020/03/05 239 245 232 237 242,100
2020/03/04 221 240 221 238 222,600
2020/03/03 244 245 226 227 259,900
2020/03/02 222 242 220 233 349,600
2020/02/28 221 239 210 215 803,000
2020/02/27 274 275 250 250 423,000
2020/02/26 277 286 265 272 315,900
2020/02/25 273 282 266 280 230,800
2020/02/21 293 295 289 289 110,200
2020/02/20 287 298 287 297 253,500
2020/02/19 279 291 278 285 195,400
2020/02/18 298 298 276 276 515,900
2020/02/17 304 305 298 299 123,400
2020/02/14 305 307 302 306 93,900
2020/02/13 317 317 306 307 161,100
2020/02/12 312 317 312 317 218,000
2020/02/10 308 314 305 312 246,500
2020/02/07 309 310 304 306 126,900
2020/02/06 311 312 308 309 142,000
2020/02/05 307 310 306 308 165,100
2020/02/04 306 309 304 307 98,200
2020/02/03 299 309 298 305 186,000
2020/01/31 300 307 300 305 96,100
2020/01/30 308 308 299 302 197,100
2020/01/29 309 310 306 308 90,400
2020/01/28 301 309 299 308 208,700
2020/01/27 307 307 301 305 176,200
2020/01/24 315 317 306 311 323,400
2020/01/23 308 309 305 307 87,100
2020/01/22 304 309 304 306 106,900
2020/01/21 305 306 302 305 117,300
2020/01/20 305 306 302 304 141,000
2020/01/17 306 308 302 306 147,100
2020/01/16 312 313 304 305 214,800
2020/01/15 311 316 308 312 332,000
2020/01/14 305 308 301 305 304,400
2020/01/10 300 303 298 301 155,600
2020/01/09 300 304 296 299 244,000
2020/01/08 297 300 295 297 340,500
2020/01/07 298 301 296 299 165,100
2020/01/06 300 302 295 297 325,600

このページの先頭へ