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
2022/12/30 95 97 94 95 179,000
2022/12/29 91 95 91 93 194,800
2022/12/28 94 94 92 92 458,800
2022/12/27 92 95 92 95 290,300
2022/12/26 94 95 91 92 425,100
2022/12/23 95 96 94 95 271,000
2022/12/22 99 100 96 96 396,700
2022/12/21 99 101 98 100 201,700
2022/12/20 102 103 98 99 498,500
2022/12/19 100 103 99 103 434,600
2022/12/16 100 101 100 100 118,200
2022/12/15 100 102 100 102 95,400
2022/12/14 102 102 100 101 104,500
2022/12/13 101 102 101 102 142,000
2022/12/12 101 102 101 101 70,000
2022/12/09 102 102 99 102 310,300
2022/12/08 100 102 99 102 290,100
2022/12/07 100 102 100 101 326,500
2022/12/06 102 102 100 101 136,000
2022/12/05 103 104 101 101 323,900
2022/12/02 104 104 102 103 409,400
2022/12/01 105 105 103 103 94,300
2022/11/30 105 105 103 104 103,800
2022/11/29 104 105 103 105 260,600
2022/11/28 105 105 104 105 125,000
2022/11/25 103 105 103 105 207,600
2022/11/24 103 104 102 103 258,900
2022/11/22 103 103 102 103 111,300
2022/11/21 104 104 102 102 207,700
2022/11/18 103 107 101 105 528,300
2022/11/17 102 104 101 104 165,400
2022/11/16 103 104 101 103 214,300
2022/11/15 101 105 100 104 365,700
2022/11/14 101 102 100 101 209,400
2022/11/11 102 103 101 101 221,300
2022/11/10 101 103 101 101 131,300
2022/11/09 102 102 100 101 161,300
2022/11/08 101 102 100 102 173,200
2022/11/07 100 101 99 101 210,900
2022/11/04 102 102 99 99 150,100
2022/11/02 100 102 99 102 229,500
2022/11/01 101 101 99 99 199,900
2022/10/31 101 102 100 100 113,000
2022/10/28 100 102 100 100 173,200
2022/10/27 101 102 100 101 145,100
2022/10/26 102 102 100 102 188,500
2022/10/25 102 102 100 100 168,200
2022/10/24 103 103 101 101 226,500
2022/10/21 104 104 102 103 108,800
2022/10/20 105 105 103 103 173,700
2022/10/19 106 106 104 105 126,500
2022/10/18 105 106 104 104 184,900
2022/10/17 103 107 101 105 522,000
2022/10/14 102 104 101 102 404,700
2022/10/13 101 103 100 102 436,900
2022/10/12 107 107 100 102 843,600
2022/10/11 108 109 105 105 649,200
2022/10/07 115 119 109 111 4,641,900
2022/10/06 107 109 103 108 1,234,400
2022/10/05 111 130 106 106 12,583,800
2022/10/04 100 103 100 101 110,300
2022/10/03 100 102 99 100 182,400
2022/09/30 101 102 100 101 125,300
2022/09/29 102 104 100 102 252,400
2022/09/28 103 104 100 100 248,000
2022/09/27 102 105 102 105 97,400
2022/09/26 105 105 102 102 113,500
2022/09/22 105 106 103 106 130,300
2022/09/21 108 108 105 106 162,600
2022/09/20 111 111 108 108 149,800
2022/09/16 112 113 111 111 55,900
2022/09/15 114 114 112 112 66,500
2022/09/14 113 114 112 114 214,700
2022/09/13 114 116 113 114 133,900
2022/09/12 115 115 114 115 117,400
2022/09/09 113 116 113 115 131,900
2022/09/08 115 115 113 114 72,800
2022/09/07 118 119 113 115 284,800
2022/09/06 120 121 118 119 203,800
2022/09/05 119 121 118 121 184,000
2022/09/02 121 122 118 119 256,000
2022/09/01 122 123 121 121 97,600
2022/08/31 122 124 121 124 128,300
2022/08/30 121 123 120 121 173,300
2022/08/29 127 129 121 121 1,005,400
2022/08/26 122 124 121 122 91,700
2022/08/25 121 123 121 122 64,200
2022/08/24 121 124 120 123 141,900
2022/08/23 119 123 118 122 452,300
2022/08/22 126 127 125 127 163,700
2022/08/19 137 138 127 128 1,807,700
2022/08/18 122 129 120 127 411,900
2022/08/17 120 123 120 120 154,500
2022/08/16 119 120 118 120 92,900
2022/08/15 119 121 118 118 95,000
2022/08/12 118 119 117 118 110,700
2022/08/10 122 122 117 118 213,200
2022/08/09 123 124 121 121 101,700
2022/08/08 126 127 122 122 277,300
2022/08/05 129 129 127 127 43,400
2022/08/04 128 129 127 129 65,500
2022/08/03 127 129 126 127 229,600
2022/08/02 129 129 126 127 282,400
2022/08/01 130 131 128 131 164,900
2022/07/29 131 132 129 131 94,200
2022/07/28 131 132 129 132 86,200
2022/07/27 132 133 129 131 84,000
2022/07/26 130 132 129 130 119,800
2022/07/25 130 132 129 130 186,400
2022/07/22 134 134 132 133 112,800
2022/07/21 130 135 126 132 540,000
2022/07/20 131 132 130 130 184,100
2022/07/19 128 130 127 130 132,000
2022/07/15 130 131 127 129 208,100
2022/07/14 133 140 128 130 1,335,700
2022/07/13 131 131 128 129 212,800
2022/07/12 132 133 129 132 226,000
2022/07/11 130 133 128 131 384,400
2022/07/08 127 131 126 129 570,500
2022/07/07 140 148 129 130 2,726,000
2022/07/06 126 145 126 135 2,724,900
2022/07/05 129 132 123 127 1,824,200
2022/07/04 133 160 130 133 13,136,300
2022/07/01 118 118 112 113 131,700
2022/06/30 119 122 117 117 183,500
2022/06/29 118 119 117 118 64,900
2022/06/28 119 121 119 119 80,400
2022/06/27 114 121 114 120 237,100
2022/06/24 113 119 113 114 177,700
2022/06/23 112 115 112 113 59,300
2022/06/22 115 115 111 113 60,300
2022/06/21 109 115 109 113 85,000
2022/06/20 116 116 108 108 158,500
2022/06/17 110 115 109 114 113,500
2022/06/16 115 116 112 112 101,700
2022/06/15 117 117 113 114 133,300
2022/06/14 115 117 114 117 134,900
2022/06/13 119 119 116 117 180,400
2022/06/10 122 123 119 121 296,100
2022/06/09 123 124 122 124 213,100
2022/06/08 121 123 117 122 333,700
2022/06/07 123 124 119 120 476,300
2022/06/06 115 128 113 126 1,053,000
2022/06/03 121 122 115 117 1,526,200
2022/06/02 120 136 115 121 5,673,400
2022/06/01 108 110 107 109 98,100
2022/05/31 109 109 106 107 91,600
2022/05/30 105 110 105 109 128,200
2022/05/27 105 106 103 104 105,800
2022/05/26 104 106 104 106 69,800
2022/05/25 106 106 104 104 71,000
2022/05/24 109 109 106 106 121,900
2022/05/23 107 110 107 110 44,700
2022/05/20 106 109 106 107 84,100
2022/05/19 106 107 106 106 100,500
2022/05/18 105 109 105 108 111,100
2022/05/17 106 107 104 105 104,400
2022/05/16 108 110 106 106 131,700
2022/05/13 106 110 106 110 91,500
2022/05/12 111 112 106 106 178,500
2022/05/11 113 114 110 114 82,900
2022/05/10 106 112 105 112 159,800
2022/05/09 112 114 109 109 103,800
2022/05/06 115 115 112 113 67,500
2022/05/02 114 115 113 115 47,900
2022/04/28 116 118 114 114 79,300
2022/04/27 115 116 113 116 62,200
2022/04/26 116 116 115 116 29,700
2022/04/25 115 117 113 116 162,200
2022/04/22 117 118 116 118 94,100
2022/04/21 118 120 117 119 80,700
2022/04/20 120 120 118 120 68,600
2022/04/19 120 120 119 120 49,900
2022/04/18 121 122 118 119 109,000
2022/04/15 124 125 122 124 74,800
2022/04/14 125 125 123 125 32,200
2022/04/13 121 126 121 124 69,500
2022/04/12 121 123 119 120 211,500
2022/04/11 126 127 123 123 122,800
2022/04/08 125 129 125 127 112,900
2022/04/07 131 132 126 127 224,100
2022/04/06 134 134 130 133 252,700
2022/04/05 132 134 128 134 280,100
2022/04/04 124 129 124 128 218,300
2022/04/01 124 126 122 125 188,600
2022/03/31 134 134 123 124 990,100
2022/03/30 120 123 119 123 249,100
2022/03/29 116 118 114 118 115,100
2022/03/28 117 117 114 114 222,800
2022/03/25 121 121 117 118 331,900
2022/03/24 119 122 117 122 206,100
2022/03/23 117 121 116 118 303,300
2022/03/22 115 117 113 115 168,000
2022/03/18 113 117 112 116 205,900
2022/03/17 112 114 111 114 317,800
2022/03/16 109 111 107 110 350,500
2022/03/15 110 110 105 108 665,200
2022/03/14 110 116 108 110 945,000
2022/03/11 123 123 110 111 2,782,500
2022/03/10 115 150 113 126 17,256,800
2022/03/09 104 105 101 102 116,500
2022/03/08 101 106 101 102 100,400
2022/03/07 105 105 101 103 212,500
2022/03/04 109 109 102 107 235,900
2022/03/03 111 114 110 110 265,400
2022/03/02 106 112 106 112 189,500
2022/03/01 107 110 107 107 291,000
2022/02/28 100 107 100 106 231,900
2022/02/25 93 103 93 102 268,400
2022/02/24 100 101 93 94 605,100
2022/02/22 104 106 102 103 201,500
2022/02/21 106 107 103 105 297,000
2022/02/18 106 110 106 110 152,100
2022/02/17 107 111 107 108 117,400
2022/02/16 107 111 107 109 214,900
2022/02/15 106 109 105 105 216,900
2022/02/14 107 108 104 108 361,200
2022/02/10 110 112 108 109 289,300
2022/02/09 107 110 107 108 165,000
2022/02/08 105 112 105 107 212,400
2022/02/07 109 110 105 105 142,400
2022/02/04 108 110 106 108 127,500
2022/02/03 112 112 108 108 308,000
2022/02/02 110 114 110 112 234,500
2022/02/01 108 111 108 110 160,900
2022/01/31 108 110 107 107 175,100
2022/01/28 110 110 104 107 189,600
2022/01/27 112 113 106 106 345,500
2022/01/26 108 113 108 113 146,300
2022/01/25 112 113 108 108 440,700
2022/01/24 111 114 110 112 209,400
2022/01/21 114 117 111 114 327,500
2022/01/20 111 119 110 116 561,500
2022/01/19 115 118 111 111 511,400
2022/01/18 113 120 113 116 333,800
2022/01/17 118 118 113 113 215,200
2022/01/14 116 118 113 115 189,900
2022/01/13 119 119 115 116 180,900
2022/01/12 116 120 116 120 141,900
2022/01/11 115 119 115 116 171,000
2022/01/07 118 120 113 118 548,700
2022/01/06 122 122 117 118 501,400
2022/01/05 128 128 121 122 499,500
2022/01/04 128 128 125 127 216,800

このページの先頭へ