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
2025/09/17 103 104 98 99 3,010,500
2025/09/16 101 105 97 103 3,830,900
2025/09/12 95 103 94 100 4,006,000
2025/09/11 95 99 93 95 2,602,400
2025/09/10 96 110 92 95 12,254,400
2025/09/09 105 106 96 97 7,286,600
2025/09/08 105 108 103 105 2,661,300
2025/09/05 110 110 102 104 5,570,600
2025/09/04 115 116 109 111 4,428,900
2025/09/03 125 125 111 113 6,933,400
2025/09/02 119 134 119 124 10,253,200
2025/09/01 113 134 111 121 18,473,900
2025/08/29 114 120 112 114 6,978,000
2025/08/28 125 125 110 111 19,613,300
2025/08/27 136 143 126 130 17,772,500
2025/08/26 116 150 112 135 45,726,800
2025/08/25 109 115 102 115 7,909,000
2025/08/22 109 114 108 112 5,140,700
2025/08/21 116 117 107 107 8,119,500
2025/08/20 118 120 112 112 9,578,400
2025/08/19 109 127 103 119 26,437,200
2025/08/18 117 120 110 112 12,792,400
2025/08/15 110 125 103 122 36,175,300
2025/08/14 86 110 86 109 41,901,600
2025/08/13 97 111 84 85 29,402,300
2025/08/12 74 102 73 94 27,763,700
2025/08/08 72 73 71 72 484,800
2025/08/07 71 74 71 73 347,200
2025/08/06 72 73 71 72 223,900
2025/08/05 73 74 72 72 290,400
2025/08/04 72 74 71 72 312,000
2025/08/01 74 74 72 74 320,900
2025/07/31 69 75 69 74 739,200
2025/07/30 71 72 69 69 990,900
2025/07/29 73 73 71 71 361,200
2025/07/28 73 73 71 73 229,100
2025/07/25 74 74 71 72 548,000
2025/07/24 74 75 72 74 416,300
2025/07/23 74 75 72 74 361,100
2025/07/22 74 75 73 73 287,900
2025/07/18 76 76 73 74 393,800
2025/07/17 74 77 73 75 489,400
2025/07/16 74 77 72 74 610,300
2025/07/15 76 76 73 73 666,500
2025/07/14 75 79 73 74 1,365,300
2025/07/11 73 73 70 71 1,157,700
2025/07/10 76 76 72 72 1,062,800
2025/07/09 79 79 75 76 1,222,300
2025/07/08 76 80 75 78 1,555,000
2025/07/07 74 82 72 76 2,830,000
2025/07/04 68 73 68 70 866,500
2025/07/03 69 69 67 67 232,500
2025/07/02 70 70 67 68 695,900
2025/07/01 74 74 69 70 820,600
2025/06/30 71 76 71 74 841,300
2025/06/27 72 72 68 70 665,800
2025/06/26 74 78 70 71 1,996,500
2025/06/25 69 75 67 73 1,722,000
2025/06/24 65 68 65 68 456,300
2025/06/23 66 66 64 65 293,500
2025/06/20 66 68 65 65 345,200
2025/06/19 68 68 65 65 359,900
2025/06/18 66 69 65 68 945,700
2025/06/17 62 68 61 66 1,443,900
2025/06/16 61 62 60 61 259,400
2025/06/13 61 62 60 61 165,300
2025/06/12 62 62 61 61 112,600
2025/06/11 61 63 61 62 292,100
2025/06/10 59 62 59 61 347,500
2025/06/09 60 60 59 60 128,900
2025/06/06 61 61 59 59 352,400
2025/06/05 61 62 60 61 453,300
2025/06/04 61 62 60 62 187,600
2025/06/03 60 61 60 61 122,200
2025/06/02 62 62 60 61 156,100
2025/05/30 60 62 60 61 281,000
2025/05/29 60 61 60 60 215,200
2025/05/28 60 61 59 60 323,500
2025/05/27 61 61 60 61 204,700
2025/05/26 61 61 58 60 630,300
2025/05/23 62 64 61 62 351,200
2025/05/22 64 64 61 62 535,600
2025/05/21 66 66 63 64 309,100
2025/05/20 62 67 62 64 1,559,700
2025/05/19 62 63 61 62 255,800
2025/05/16 61 62 60 62 230,600
2025/05/15 61 61 60 61 257,900
2025/05/14 61 62 60 61 349,500
2025/05/13 61 62 61 61 274,000
2025/05/12 63 63 60 61 679,400
2025/05/09 63 64 62 62 268,700
2025/05/08 63 63 62 62 194,300
2025/05/07 64 65 63 63 283,200
2025/05/02 65 66 64 64 188,100
2025/05/01 67 67 65 65 404,500
2025/04/30 68 69 66 66 814,500
2025/04/28 66 73 65 69 3,591,300
2025/04/25 66 68 65 66 518,900
2025/04/24 64 68 64 66 783,800
2025/04/23 65 66 63 64 629,700
2025/04/22 68 69 64 64 1,125,700
2025/04/21 62 70 61 69 3,621,100
2025/04/18 62 63 60 61 991,500
2025/04/17 62 63 61 61 1,018,400
2025/04/16 65 75 61 62 4,863,700
2025/04/15 66 66 63 63 392,000
2025/04/14 67 68 64 65 399,700
2025/04/11 60 67 60 65 411,600
2025/04/10 64 65 62 62 829,800
2025/04/09 61 61 58 59 600,500
2025/04/08 61 63 60 63 560,000
2025/04/07 58 61 55 57 1,091,500
2025/04/04 67 67 61 64 1,659,700
2025/04/03 71 77 68 68 4,542,600
2025/04/02 71 72 67 68 990,600
2025/04/01 78 78 71 71 1,503,900
2025/03/31 81 81 76 77 1,016,400
2025/03/28 84 84 81 82 329,000
2025/03/27 84 84 82 84 218,400
2025/03/26 85 86 82 84 742,800
2025/03/25 86 86 84 84 129,100
2025/03/24 85 86 84 86 117,200
2025/03/21 85 86 84 85 163,100
2025/03/19 85 85 84 85 158,800
2025/03/18 85 85 83 84 160,200
2025/03/17 84 85 83 84 113,700
2025/03/14 83 84 82 84 163,800
2025/03/13 85 85 82 82 206,500
2025/03/12 83 86 83 85 203,500
2025/03/11 83 84 82 84 406,400
2025/03/10 82 87 81 85 538,200
2025/03/07 84 84 81 81 283,100
2025/03/06 82 85 82 85 123,800
2025/03/05 82 84 80 83 231,200
2025/03/04 83 84 80 83 234,900
2025/03/03 83 84 82 84 150,100
2025/02/28 86 87 81 83 489,100
2025/02/27 85 87 84 85 285,700
2025/02/26 86 87 84 84 262,600
2025/02/25 83 86 83 85 395,700
2025/02/21 84 85 83 83 189,600
2025/02/20 84 85 83 83 169,600
2025/02/19 84 85 83 83 233,500
2025/02/18 81 84 80 83 319,400
2025/02/17 80 82 80 80 382,900
2025/02/14 83 84 80 81 346,900
2025/02/13 82 84 81 82 222,100
2025/02/12 82 82 80 82 274,000
2025/02/10 82 82 81 81 263,500
2025/02/07 81 82 80 82 204,000
2025/02/06 80 82 80 81 191,500
2025/02/05 80 81 79 80 163,100
2025/02/04 80 81 79 79 114,900
2025/02/03 81 81 79 80 227,900
2025/01/31 82 82 80 82 220,400
2025/01/30 82 83 81 81 88,600
2025/01/29 80 82 80 82 79,600
2025/01/28 81 82 80 81 120,800
2025/01/27 81 83 80 81 439,900
2025/01/24 78 81 78 81 233,100
2025/01/23 79 80 78 79 146,700
2025/01/22 80 80 79 79 113,200
2025/01/21 79 81 79 79 146,400
2025/01/20 78 81 78 80 276,700
2025/01/17 78 79 77 78 451,300
2025/01/16 80 82 79 79 456,400
2025/01/15 82 82 80 82 138,900
2025/01/14 80 82 80 82 188,900
2025/01/10 82 82 81 81 160,900
2025/01/09 83 83 81 82 105,200
2025/01/08 80 84 79 82 596,000
2025/01/07 80 80 79 80 316,700
2025/01/06 82 83 80 81 228,700

このページの先頭へ