4480 (株)メドレー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,580 | 3,610 | 3,525 | 3,555 | 262,100 | 3,555 |
| 2024-05-01 | 3,610 | 3,665 | 3,560 | 3,565 | 212,500 | 3,565 |
| 2024-04-30 | 3,695 | 3,730 | 3,595 | 3,660 | 264,100 | 3,660 |
| 2024-04-26 | 3,695 | 3,720 | 3,615 | 3,695 | 247,100 | 3,695 |
| 2024-04-25 | 3,780 | 3,815 | 3,710 | 3,710 | 315,100 | 3,710 |
| 2024-04-24 | 3,810 | 3,905 | 3,765 | 3,820 | 418,700 | 3,820 |
| 2024-04-23 | 3,830 | 3,885 | 3,710 | 3,745 | 439,900 | 3,745 |
| 2024-04-22 | 3,800 | 3,915 | 3,795 | 3,875 | 335,700 | 3,875 |
| 2024-04-19 | 3,805 | 3,875 | 3,730 | 3,765 | 469,000 | 3,765 |
| 2024-04-18 | 3,810 | 3,905 | 3,800 | 3,805 | 264,900 | 3,805 |
| 2024-04-17 | 3,935 | 3,970 | 3,830 | 3,850 | 293,200 | 3,850 |
| 2024-04-16 | 3,720 | 4,015 | 3,720 | 3,925 | 405,800 | 3,925 |
| 2024-04-15 | 4,150 | 4,170 | 3,965 | 3,995 | 357,000 | 3,995 |
| 2024-04-12 | 4,240 | 4,260 | 4,165 | 4,220 | 267,400 | 4,220 |
| 2024-04-11 | 4,285 | 4,325 | 4,230 | 4,230 | 191,300 | 4,230 |
| 2024-04-10 | 4,405 | 4,480 | 4,325 | 4,340 | 185,200 | 4,340 |
| 2024-04-09 | 4,350 | 4,405 | 4,305 | 4,370 | 206,400 | 4,370 |
| 2024-04-08 | 4,370 | 4,370 | 4,280 | 4,360 | 206,100 | 4,360 |
| 2024-04-05 | 4,250 | 4,390 | 4,215 | 4,320 | 267,900 | 4,320 |
| 2024-04-04 | 4,400 | 4,425 | 4,310 | 4,310 | 346,200 | 4,310 |
| 2024-04-03 | 4,615 | 4,625 | 4,395 | 4,395 | 553,800 | 4,395 |
| 2024-04-02 | 4,820 | 4,830 | 4,660 | 4,705 | 389,700 | 4,705 |
| 2024-04-01 | 4,735 | 4,880 | 4,650 | 4,835 | 410,800 | 4,835 |
| 2024-03-29 | 4,480 | 4,640 | 4,450 | 4,615 | 398,900 | 4,615 |
| 2024-03-28 | 4,765 | 4,765 | 4,475 | 4,475 | 376,200 | 4,475 |
| 2024-03-27 | 4,755 | 4,805 | 4,700 | 4,725 | 229,700 | 4,725 |
| 2024-03-26 | 4,705 | 4,745 | 4,655 | 4,710 | 151,400 | 4,710 |
| 2024-03-25 | 4,860 | 4,910 | 4,705 | 4,710 | 275,800 | 4,710 |
| 2024-03-22 | 4,830 | 4,890 | 4,775 | 4,860 | 141,800 | 4,860 |
| 2024-03-21 | 4,910 | 5,000 | 4,860 | 4,860 | 176,000 | 4,860 |
| 2024-03-19 | 4,815 | 4,875 | 4,750 | 4,855 | 181,700 | 4,855 |
| 2024-03-18 | 4,735 | 4,860 | 4,725 | 4,820 | 187,300 | 4,820 |
| 2024-03-15 | 4,775 | 4,970 | 4,675 | 4,755 | 346,200 | 4,755 |
| 2024-03-14 | 4,780 | 4,850 | 4,705 | 4,775 | 181,900 | 4,775 |
| 2024-03-13 | 4,905 | 4,955 | 4,760 | 4,820 | 194,600 | 4,820 |
| 2024-03-12 | 4,810 | 4,945 | 4,685 | 4,940 | 224,300 | 4,940 |
| 2024-03-11 | 4,780 | 5,030 | 4,780 | 4,905 | 253,500 | 4,905 |
| 2024-03-08 | 4,875 | 4,975 | 4,815 | 4,820 | 177,400 | 4,820 |
| 2024-03-07 | 4,880 | 5,010 | 4,850 | 4,915 | 289,300 | 4,915 |
| 2024-03-06 | 4,785 | 5,010 | 4,770 | 4,950 | 205,100 | 4,950 |
| 2024-03-05 | 4,875 | 4,905 | 4,750 | 4,880 | 268,500 | 4,880 |
| 2024-03-04 | 5,000 | 5,050 | 4,930 | 4,930 | 216,600 | 4,930 |
| 2024-03-01 | 5,100 | 5,110 | 5,020 | 5,060 | 183,300 | 5,060 |
| 2024-02-29 | 5,060 | 5,110 | 4,930 | 5,050 | 392,800 | 5,050 |
| 2024-02-28 | 4,805 | 5,100 | 4,775 | 5,060 | 455,900 | 5,060 |
| 2024-02-27 | 4,860 | 4,860 | 4,705 | 4,820 | 341,700 | 4,820 |
| 2024-02-26 | 4,790 | 4,950 | 4,660 | 4,870 | 332,400 | 4,870 |
| 2024-02-22 | 4,860 | 4,895 | 4,740 | 4,790 | 286,100 | 4,790 |
| 2024-02-21 | 4,850 | 4,870 | 4,685 | 4,815 | 302,600 | 4,815 |
| 2024-02-20 | 4,820 | 4,920 | 4,775 | 4,880 | 421,200 | 4,880 |
| 2024-02-19 | 4,650 | 4,770 | 4,610 | 4,765 | 337,100 | 4,765 |
| 2024-02-16 | 4,590 | 4,705 | 4,505 | 4,650 | 778,900 | 4,650 |
| 2024-02-15 | 4,615 | 4,740 | 4,410 | 4,520 | 1,000,600 | 4,520 |
| 2024-02-14 | 4,370 | 4,450 | 4,280 | 4,405 | 432,000 | 4,405 |
| 2024-02-13 | 4,595 | 4,610 | 4,360 | 4,440 | 379,900 | 4,440 |
| 2024-02-09 | 4,515 | 4,535 | 4,430 | 4,480 | 214,200 | 4,480 |
| 2024-02-08 | 4,615 | 4,650 | 4,475 | 4,475 | 241,100 | 4,475 |
| 2024-02-07 | 4,695 | 4,730 | 4,565 | 4,615 | 202,000 | 4,615 |
| 2024-02-06 | 4,820 | 4,820 | 4,630 | 4,690 | 227,900 | 4,690 |
| 2024-02-05 | 4,740 | 4,920 | 4,715 | 4,845 | 304,700 | 4,845 |
| 2024-02-02 | 4,590 | 4,815 | 4,580 | 4,730 | 391,500 | 4,730 |
| 2024-02-01 | 4,590 | 4,670 | 4,565 | 4,590 | 193,500 | 4,590 |
| 2024-01-31 | 4,600 | 4,660 | 4,575 | 4,660 | 186,300 | 4,660 |
| 2024-01-30 | 4,630 | 4,640 | 4,550 | 4,635 | 152,100 | 4,635 |
| 2024-01-29 | 4,570 | 4,625 | 4,495 | 4,585 | 190,500 | 4,585 |
| 2024-01-26 | 4,555 | 4,725 | 4,525 | 4,540 | 340,100 | 4,540 |
| 2024-01-25 | 4,480 | 4,640 | 4,425 | 4,625 | 398,100 | 4,625 |
| 2024-01-24 | 4,440 | 4,515 | 4,400 | 4,485 | 307,300 | 4,485 |
| 2024-01-23 | 4,385 | 4,465 | 4,285 | 4,375 | 543,000 | 4,375 |
| 2024-01-22 | 4,300 | 4,345 | 4,185 | 4,315 | 382,800 | 4,315 |
| 2024-01-19 | 4,340 | 4,405 | 4,195 | 4,260 | 422,900 | 4,260 |
| 2024-01-18 | 4,285 | 4,285 | 4,165 | 4,270 | 405,700 | 4,270 |
| 2024-01-17 | 4,575 | 4,590 | 4,350 | 4,350 | 332,300 | 4,350 |
| 2024-01-16 | 4,495 | 4,670 | 4,485 | 4,595 | 279,200 | 4,595 |
| 2024-01-15 | 4,480 | 4,575 | 4,425 | 4,500 | 197,100 | 4,500 |
| 2024-01-12 | 4,425 | 4,490 | 4,335 | 4,465 | 163,000 | 4,465 |
| 2024-01-11 | 4,480 | 4,480 | 4,345 | 4,400 | 203,300 | 4,400 |
| 2024-01-10 | 4,230 | 4,415 | 4,215 | 4,410 | 214,800 | 4,410 |
| 2024-01-09 | 4,130 | 4,225 | 4,085 | 4,225 | 247,500 | 4,225 |
| 2024-01-05 | 4,270 | 4,275 | 4,125 | 4,130 | 298,400 | 4,130 |
| 2024-01-04 | 4,400 | 4,400 | 4,265 | 4,305 | 202,100 | 4,305 |
分割・併合履歴 ： なし
