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
2026/05/15 79 80 75 75 685,300
2026/05/14 79 80 78 79 316,000
2026/05/13 79 81 78 80 280,700
2026/05/12 80 81 78 79 336,600
2026/05/11 80 81 80 80 236,300
2026/05/08 79 81 78 79 328,400
2026/05/07 79 80 78 79 341,900
2026/05/01 78 81 78 80 373,600
2026/04/30 78 80 76 78 720,100
2026/04/28 80 81 78 79 573,100
2026/04/27 81 82 80 80 494,300
2026/04/24 83 83 81 81 298,400
2026/04/23 85 85 81 83 771,300
2026/04/22 85 87 84 86 577,000
2026/04/21 85 87 85 85 246,000
2026/04/20 85 88 84 86 513,100
2026/04/17 87 87 85 86 327,400
2026/04/16 85 89 85 86 774,600
2026/04/15 84 86 84 85 232,200
2026/04/14 83 86 83 84 384,600
2026/04/13 84 84 81 83 430,700
2026/04/10 87 88 83 84 614,900
2026/04/09 89 90 86 86 935,500
2026/04/08 84 89 84 89 1,261,900
2026/04/07 85 87 82 83 1,156,800
2026/04/06 81 87 80 85 1,303,300
2026/04/03 81 83 81 82 1,199,700
2026/03/27 114 119 111 117 1,534,800
2026/03/26 118 119 113 117 1,410,500
2026/03/25 112 119 112 118 2,150,900
2026/03/24 107 111 105 110 1,647,700
2026/03/23 104 108 103 103 1,279,200
2026/03/19 112 113 107 108 1,112,500
2026/03/18 110 115 109 114 736,400
2026/03/17 111 115 109 109 1,127,800
2026/03/16 109 110 105 110 754,500
2026/03/13 106 109 104 108 747,300
2026/03/12 110 110 105 106 789,300
2026/03/11 109 114 108 109 2,163,000
2026/03/10 102 111 100 109 2,966,600
2026/03/09 100 102 97 99 3,034,400
2026/03/06 116 125 106 107 15,745,000
2026/03/05 99 125 98 125 13,595,400
2026/03/04 99 99 93 95 1,529,300
2026/03/03 101 103 100 100 503,900
2026/03/02 104 104 101 101 409,500
2026/02/27 100 106 100 106 433,400
2026/02/26 99 103 99 101 367,300
2026/02/25 100 101 98 99 515,600
2026/02/24 101 101 98 99 573,800
2026/02/20 103 106 101 102 489,700
2026/02/19 102 103 99 103 537,100
2026/02/18 101 102 100 102 438,600
2026/02/17 101 102 100 100 454,200
2026/02/16 100 103 98 100 2,005,600
2026/02/13 114 114 111 112 408,500
2026/02/12 115 115 113 113 362,700
2026/02/10 112 115 112 115 292,000
2026/02/09 114 114 112 113 331,900
2026/02/06 115 116 110 112 877,700
2026/02/05 117 119 115 116 435,800
2026/02/04 117 118 115 117 299,600
2026/02/03 117 119 116 117 248,400
2026/02/02 115 120 114 117 512,900
2026/01/30 115 117 113 116 343,200
2026/01/29 115 115 112 114 465,300
2026/01/28 117 117 114 116 339,200
2026/01/27 117 117 115 116 262,400
2026/01/26 115 117 115 117 231,500
2026/01/23 114 119 114 118 653,300
2026/01/22 118 118 113 114 865,300
2026/01/21 119 120 116 117 656,300
2026/01/20 124 124 120 122 515,500
2026/01/19 120 125 119 125 627,400
2026/01/16 126 126 119 122 1,069,300
2026/01/15 115 127 115 127 1,854,900
2026/01/14 116 117 114 115 477,900
2026/01/13 118 119 115 116 584,000
2026/01/09 119 119 116 118 449,400
2026/01/08 114 118 114 118 520,600
2026/01/07 114 115 113 114 311,300
2026/01/06 112 116 112 114 684,400
2026/01/05 109 113 108 112 576,100

このページの先頭へ