4586 (株)メドレックス 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
2024-06-201731751691741,185,900174
2024-06-191781791691711,393,500171
2024-06-181791831651763,515,100176
2024-06-171671841671792,886,200179
2024-06-14162168162166801,900166
2024-06-131641741611642,516,800164
2024-06-121551641531631,197,000163
2024-06-11158158154155549,400155
2024-06-10156158153157644,100157
2024-06-07148155148155821,700155
2024-06-061501551481491,301,600149
2024-06-051561581451491,922,900149
2024-06-041601671581591,318,500159
2024-06-031641651571591,268,400159
2024-05-311511611491611,388,200161
2024-05-301411571411533,117,200153
2024-05-291521561411411,488,900141
2024-05-28145152145152809,800152
2024-05-27141146139145964,200145
2024-05-24136145135141970,000141
2024-05-231451461331371,745,300137
2024-05-221511541431451,362,200145
2024-05-211571601491491,976,800149
2024-05-201471611461563,431,600156
2024-05-171321531321455,436,700145
2024-05-161291361281331,267,200133
2024-05-15127131125131717,000131
2024-05-141261311241251,557,400125
2024-05-131191261181252,467,100125
2024-05-10119120113115840,200115
2024-05-09118120117118460,600118
2024-05-08114120113119998,000119
2024-05-07115117113114817,600114
2024-05-02114116113113316,100113
2024-05-01114116113116356,900116
2024-04-30116116112114471,700114
2024-04-26110115109115931,100115
2024-04-251151171111121,464,300112
2024-04-241361371151185,918,200118
2024-04-23118120115116398,500116
2024-04-22116120116118447,200118
2024-04-19120121115115603,800115
2024-04-18118122116121399,000121
2024-04-17120122118118557,100118
2024-04-16122124120121404,000121
2024-04-15129129123123631,700123
2024-04-12130131126129801,400129
2024-04-11132132130130203,200130
2024-04-10134137131131383,500131
2024-04-09131135131135479,800135
2024-04-08131133130132161,100132
2024-04-05130132129132309,900132
2024-04-04134135130131272,300131
2024-04-03131135130133398,100133
2024-04-02136136132133682,300133
2024-04-01140141135138467,000138
2024-03-29133139133139481,000139
2024-03-28137138133133321,900133
2024-03-27134138133138434,900138
2024-03-26134135132135339,200135
2024-03-25134137134134338,400134
2024-03-22135138133136554,700136
2024-03-21135136132133375,500133
2024-03-19131135130135270,600135
2024-03-18130133130130223,400130
2024-03-15132134130132465,200132
2024-03-14134136132132251,100132
2024-03-13137139132134736,000134
2024-03-12132138131138403,700138
2024-03-11136137132134387,800134
2024-03-08137140136136456,700136
2024-03-07141141135138820,700138
2024-03-06138142137139519,500139
2024-03-05140142137137436,800137
2024-03-04138141137140564,700140
2024-03-01138140135138621,000138
2024-02-29135139135138691,000138
2024-02-28134141134137859,100137
2024-02-27136136132134462,100134
2024-02-26133136131134452,500134
2024-02-22133133131132239,100132
2024-02-21137137132133674,300133
2024-02-20138140135137710,500137
2024-02-19132139132138722,700138
2024-02-16126135126131917,400131
2024-02-15133133126127905,500127
2024-02-14135137132132727,300132
2024-02-13142142137137780,300137
2024-02-09144147143143463,100143
2024-02-08144148141146734,900146
2024-02-07147148142143631,500143
2024-02-06148149144147575,500147
2024-02-05150155148149766,700149
2024-02-021491521431471,075,400147
2024-02-011601601491492,056,900149
2024-01-31165166161165609,500165
2024-01-30166171164167632,100167
2024-01-29172173166166623,800166
2024-01-26174178171171801,400171
2024-01-251771831711771,146,000177
2024-01-241771851761781,360,900178
2024-01-231631861621804,447,400180
2024-01-22158163155161650,100161
2024-01-191621631541571,566,700157
2024-01-181641671551591,521,600159
2024-01-171731741631641,348,100164
2024-01-161711791681731,773,600173
2024-01-151811961701704,986,700170
2024-01-121831921791862,666,800186
2024-01-111881901781852,354,400185
2024-01-101731921721864,585,800186
2024-01-091691731641711,189,200171
2024-01-051611761611652,613,100165
2024-01-041511631481621,758,100162

分割・併合履歴 : なし