4586 (株)メドレックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0310010299100182,400100
2022-09-30101102100101125,300101
2022-09-29102104100102252,400102
2022-09-28103104100100248,000100
2022-09-2710210510210597,400105
2022-09-26105105102102113,500102
2022-09-22105106103106130,300106
2022-09-21108108105106162,600106
2022-09-20111111108108149,800108
2022-09-1611211311111155,900111
2022-09-1511411411211266,500112
2022-09-14113114112114214,700114
2022-09-13114116113114133,900114
2022-09-12115115114115117,400115
2022-09-09113116113115131,900115
2022-09-0811511511311472,800114
2022-09-07118119113115284,800115
2022-09-06120121118119203,800119
2022-09-05119121118121184,000121
2022-09-02121122118119256,000119
2022-09-0112212312112197,600121
2022-08-31122124121124128,300124
2022-08-30121123120121173,300121
2022-08-291271291211211,005,400121
2022-08-2612212412112291,700122
2022-08-2512112312112264,200122
2022-08-24121124120123141,900123
2022-08-23119123118122452,300122
2022-08-22126127125127163,700127
2022-08-191371381271281,807,700128
2022-08-18122129120127411,900127
2022-08-17120123120120154,500120
2022-08-1611912011812092,900120
2022-08-1511912111811895,000118
2022-08-12118119117118110,700118
2022-08-10122122117118213,200118
2022-08-09123124121121101,700121
2022-08-08126127122122277,300122
2022-08-0512912912712743,400127
2022-08-0412812912712965,500129
2022-08-03127129126127229,600127
2022-08-02129129126127282,400127
2022-08-01130131128131164,900131
2022-07-2913113212913194,200131
2022-07-2813113212913286,200132
2022-07-2713213312913184,000131
2022-07-26130132129130119,800130
2022-07-25130132129130186,400130
2022-07-22134134132133112,800133
2022-07-21130135126132540,000132
2022-07-20131132130130184,100130
2022-07-19128130127130132,000130
2022-07-15130131127129208,100129
2022-07-141331401281301,335,700130
2022-07-13131131128129212,800129
2022-07-12132133129132226,000132
2022-07-11130133128131384,400131
2022-07-08127131126129570,500129
2022-07-071401481291302,726,000130
2022-07-061261451261352,724,900135
2022-07-051291321231271,824,200127
2022-07-0413316013013313,136,300133
2022-07-01118118112113131,700113
2022-06-30119122117117183,500117
2022-06-2911811911711864,900118
2022-06-2811912111911980,400119
2022-06-27114121114120237,100120
2022-06-24113119113114177,700114
2022-06-2311211511211359,300113
2022-06-2211511511111360,300113
2022-06-2110911510911385,000113
2022-06-20116116108108158,500108
2022-06-17110115109114113,500114
2022-06-16115116112112101,700112
2022-06-15117117113114133,300114
2022-06-14115117114117134,900117
2022-06-13119119116117180,400117
2022-06-10122123119121296,100121
2022-06-09123124122124213,100124
2022-06-08121123117122333,700122
2022-06-07123124119120476,300120
2022-06-061151281131261,053,000126
2022-06-031211221151171,526,200117
2022-06-021201361151215,673,400121
2022-06-0110811010710998,100109
2022-05-3110910910610791,600107
2022-05-30105110105109128,200109
2022-05-27105106103104105,800104
2022-05-2610410610410669,800106
2022-05-2510610610410471,000104
2022-05-24109109106106121,900106
2022-05-2310711010711044,700110
2022-05-2010610910610784,100107
2022-05-19106107106106100,500106
2022-05-18105109105108111,100108
2022-05-17106107104105104,400105
2022-05-16108110106106131,700106
2022-05-1310611010611091,500110
2022-05-12111112106106178,500106
2022-05-1111311411011482,900114
2022-05-10106112105112159,800112
2022-05-09112114109109103,800109
2022-05-0611511511211367,500113
2022-05-0211411511311547,900115
2022-04-2811611811411479,300114
2022-04-2711511611311662,200116
2022-04-2611611611511629,700116
2022-04-25115117113116162,200116
2022-04-2211711811611894,100118
2022-04-2111812011711980,700119
2022-04-2012012011812068,600120
2022-04-1912012011912049,900120
2022-04-18121122118119109,000119
2022-04-1512412512212474,800124
2022-04-1412512512312532,200125
2022-04-1312112612112469,500124
2022-04-12121123119120211,500120
2022-04-11126127123123122,800123
2022-04-08125129125127112,900127
2022-04-07131132126127224,100127
2022-04-06134134130133252,700133
2022-04-05132134128134280,100134
2022-04-04124129124128218,300128
2022-04-01124126122125188,600125
2022-03-31134134123124990,100124
2022-03-30120123119123249,100123
2022-03-29116118114118115,100118
2022-03-28117117114114222,800114
2022-03-25121121117118331,900118
2022-03-24119122117122206,100122
2022-03-23117121116118303,300118
2022-03-22115117113115168,000115
2022-03-18113117112116205,900116
2022-03-17112114111114317,800114
2022-03-16109111107110350,500110
2022-03-15110110105108665,200108
2022-03-14110116108110945,000110
2022-03-111231231101112,782,500111
2022-03-1011515011312617,256,800126
2022-03-09104105101102116,500102
2022-03-08101106101102100,400102
2022-03-07105105101103212,500103
2022-03-04109109102107235,900107
2022-03-03111114110110265,400110
2022-03-02106112106112189,500112
2022-03-01107110107107291,000107
2022-02-28100107100106231,900106
2022-02-259310393102268,400102
2022-02-241001019394605,10094
2022-02-22104106102103201,500103
2022-02-21106107103105297,000105
2022-02-18106110106110152,100110
2022-02-17107111107108117,400108
2022-02-16107111107109214,900109
2022-02-15106109105105216,900105
2022-02-14107108104108361,200108
2022-02-10110112108109289,300109
2022-02-09107110107108165,000108
2022-02-08105112105107212,400107
2022-02-07109110105105142,400105
2022-02-04108110106108127,500108
2022-02-03112112108108308,000108
2022-02-02110114110112234,500112
2022-02-01108111108110160,900110
2022-01-31108110107107175,100107
2022-01-28110110104107189,600107
2022-01-27112113106106345,500106
2022-01-26108113108113146,300113
2022-01-25112113108108440,700108
2022-01-24111114110112209,400112
2022-01-21114117111114327,500114
2022-01-20111119110116561,500116
2022-01-19115118111111511,400111
2022-01-18113120113116333,800116
2022-01-17118118113113215,200113
2022-01-14116118113115189,900115
2022-01-13119119115116180,900116
2022-01-12116120116120141,900120
2022-01-11115119115116171,000116
2022-01-07118120113118548,700118
2022-01-06122122117118501,400118
2022-01-05128128121122499,500122
2022-01-04128128125127216,800127

分割・併合履歴 : なし