4480 (株)メドレー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,930 | 2,948 | 2,839 | 2,925 | 296,000 | 2,925 |
| 2025-04-03 | 2,821 | 2,976 | 2,802 | 2,953 | 308,800 | 2,953 |
| 2025-04-02 | 3,010 | 3,015 | 2,931 | 2,971 | 309,800 | 2,971 |
| 2025-04-01 | 3,025 | 3,075 | 2,987 | 2,990 | 256,700 | 2,990 |
| 2025-03-31 | 3,110 | 3,160 | 3,015 | 3,030 | 268,800 | 3,030 |
| 2025-03-28 | 3,210 | 3,245 | 3,155 | 3,180 | 202,000 | 3,180 |
| 2025-03-27 | 3,055 | 3,265 | 3,055 | 3,265 | 314,500 | 3,265 |
| 2025-03-26 | 3,145 | 3,170 | 3,075 | 3,100 | 188,800 | 3,100 |
| 2025-03-25 | 3,155 | 3,180 | 3,090 | 3,120 | 242,800 | 3,120 |
| 2025-03-24 | 3,175 | 3,200 | 3,140 | 3,155 | 270,500 | 3,155 |
| 2025-03-21 | 3,205 | 3,280 | 3,160 | 3,200 | 456,100 | 3,200 |
| 2025-03-19 | 3,205 | 3,265 | 3,185 | 3,190 | 442,500 | 3,190 |
| 2025-03-18 | 3,195 | 3,300 | 3,185 | 3,260 | 307,800 | 3,260 |
| 2025-03-17 | 3,150 | 3,215 | 3,125 | 3,200 | 329,900 | 3,200 |
| 2025-03-14 | 3,095 | 3,180 | 3,080 | 3,145 | 451,900 | 3,145 |
| 2025-03-13 | 3,190 | 3,190 | 3,055 | 3,075 | 373,100 | 3,075 |
| 2025-03-12 | 3,155 | 3,205 | 3,150 | 3,180 | 232,200 | 3,180 |
| 2025-03-11 | 3,100 | 3,190 | 3,050 | 3,155 | 550,000 | 3,155 |
| 2025-03-10 | 2,992 | 3,140 | 2,988 | 3,130 | 458,800 | 3,130 |
| 2025-03-07 | 3,025 | 3,035 | 2,967 | 2,986 | 253,200 | 2,986 |
| 2025-03-06 | 3,065 | 3,120 | 3,025 | 3,030 | 349,200 | 3,030 |
| 2025-03-05 | 2,974 | 3,070 | 2,973 | 3,060 | 490,100 | 3,060 |
| 2025-03-04 | 2,870 | 3,020 | 2,835 | 2,970 | 533,100 | 2,970 |
| 2025-03-03 | 2,838 | 2,931 | 2,834 | 2,902 | 382,800 | 2,902 |
| 2025-02-28 | 2,818 | 2,835 | 2,758 | 2,775 | 512,000 | 2,775 |
| 2025-02-27 | 2,923 | 2,923 | 2,854 | 2,868 | 412,100 | 2,868 |
| 2025-02-26 | 3,025 | 3,030 | 2,864 | 2,898 | 584,500 | 2,898 |
| 2025-02-25 | 2,889 | 3,045 | 2,878 | 2,995 | 520,800 | 2,995 |
| 2025-02-21 | 2,950 | 2,967 | 2,890 | 2,896 | 730,300 | 2,896 |
| 2025-02-20 | 3,055 | 3,100 | 2,956 | 2,963 | 726,200 | 2,963 |
| 2025-02-19 | 3,000 | 3,135 | 2,983 | 3,030 | 680,300 | 3,030 |
| 2025-02-18 | 3,115 | 3,155 | 3,025 | 3,035 | 1,062,600 | 3,035 |
| 2025-02-17 | 3,260 | 3,370 | 3,070 | 3,090 | 2,120,300 | 3,090 |
| 2025-02-14 | 3,875 | 3,915 | 3,620 | 3,620 | 624,300 | 3,620 |
| 2025-02-13 | 3,800 | 3,880 | 3,765 | 3,880 | 284,300 | 3,880 |
| 2025-02-12 | 3,755 | 3,795 | 3,665 | 3,785 | 335,000 | 3,785 |
| 2025-02-10 | 3,715 | 3,755 | 3,635 | 3,715 | 349,600 | 3,715 |
| 2025-02-07 | 3,660 | 3,730 | 3,630 | 3,720 | 236,800 | 3,720 |
| 2025-02-06 | 3,600 | 3,710 | 3,600 | 3,680 | 294,000 | 3,680 |
| 2025-02-05 | 3,730 | 3,730 | 3,650 | 3,650 | 284,700 | 3,650 |
| 2025-02-04 | 3,745 | 3,810 | 3,680 | 3,720 | 393,900 | 3,720 |
| 2025-02-03 | 3,880 | 3,880 | 3,725 | 3,770 | 601,100 | 3,770 |
| 2025-01-31 | 4,100 | 4,100 | 4,040 | 4,080 | 103,500 | 4,080 |
| 2025-01-30 | 4,045 | 4,125 | 4,025 | 4,105 | 153,100 | 4,105 |
| 2025-01-29 | 4,075 | 4,125 | 4,045 | 4,090 | 153,100 | 4,090 |
| 2025-01-28 | 4,000 | 4,140 | 3,960 | 4,140 | 319,200 | 4,140 |
| 2025-01-27 | 3,920 | 3,955 | 3,885 | 3,935 | 185,000 | 3,935 |
| 2025-01-24 | 3,885 | 3,935 | 3,850 | 3,880 | 265,500 | 3,880 |
| 2025-01-23 | 3,790 | 3,870 | 3,745 | 3,830 | 236,700 | 3,830 |
| 2025-01-22 | 3,760 | 3,800 | 3,680 | 3,790 | 243,000 | 3,790 |
| 2025-01-21 | 3,670 | 3,695 | 3,590 | 3,695 | 161,500 | 3,695 |
| 2025-01-20 | 3,600 | 3,685 | 3,535 | 3,660 | 197,400 | 3,660 |
| 2025-01-17 | 3,635 | 3,645 | 3,600 | 3,610 | 138,800 | 3,610 |
| 2025-01-16 | 3,685 | 3,730 | 3,590 | 3,620 | 209,600 | 3,620 |
| 2025-01-15 | 3,700 | 3,770 | 3,670 | 3,680 | 222,400 | 3,680 |
| 2025-01-14 | 3,715 | 3,805 | 3,690 | 3,710 | 276,700 | 3,710 |
| 2025-01-10 | 3,650 | 3,755 | 3,630 | 3,735 | 238,100 | 3,735 |
| 2025-01-09 | 3,660 | 3,690 | 3,620 | 3,675 | 200,100 | 3,675 |
| 2025-01-08 | 3,725 | 3,725 | 3,655 | 3,675 | 195,700 | 3,675 |
| 2025-01-07 | 3,785 | 3,795 | 3,730 | 3,750 | 237,800 | 3,750 |
| 2025-01-06 | 3,895 | 3,915 | 3,730 | 3,745 | 325,900 | 3,745 |
分割・併合履歴 ： なし