4586 (株)メドレックス 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 68 | 69 | 64 | 64 | 1,125,700 | 64 |
| 2025-04-21 | 62 | 70 | 61 | 69 | 3,621,100 | 69 |
| 2025-04-18 | 62 | 63 | 60 | 61 | 991,500 | 61 |
| 2025-04-17 | 62 | 63 | 61 | 61 | 1,018,400 | 61 |
| 2025-04-16 | 65 | 75 | 61 | 62 | 4,863,700 | 62 |
| 2025-04-15 | 66 | 66 | 63 | 63 | 392,000 | 63 |
| 2025-04-14 | 67 | 68 | 64 | 65 | 399,700 | 65 |
| 2025-04-11 | 60 | 67 | 60 | 65 | 411,600 | 65 |
| 2025-04-10 | 64 | 65 | 62 | 62 | 829,800 | 62 |
| 2025-04-09 | 61 | 61 | 58 | 59 | 600,500 | 59 |
| 2025-04-08 | 61 | 63 | 60 | 63 | 560,000 | 63 |
| 2025-04-07 | 58 | 61 | 55 | 57 | 1,091,500 | 57 |
| 2025-04-04 | 67 | 67 | 61 | 64 | 1,659,700 | 64 |
| 2025-04-03 | 71 | 77 | 68 | 68 | 4,542,600 | 68 |
| 2025-04-02 | 71 | 72 | 67 | 68 | 990,600 | 68 |
| 2025-04-01 | 78 | 78 | 71 | 71 | 1,503,900 | 71 |
| 2025-03-31 | 81 | 81 | 76 | 77 | 1,016,400 | 77 |
| 2025-03-28 | 84 | 84 | 81 | 82 | 329,000 | 82 |
| 2025-03-27 | 84 | 84 | 82 | 84 | 218,400 | 84 |
| 2025-03-26 | 85 | 86 | 82 | 84 | 742,800 | 84 |
| 2025-03-25 | 86 | 86 | 84 | 84 | 129,100 | 84 |
| 2025-03-24 | 85 | 86 | 84 | 86 | 117,200 | 86 |
| 2025-03-21 | 85 | 86 | 84 | 85 | 163,100 | 85 |
| 2025-03-19 | 85 | 85 | 84 | 85 | 158,800 | 85 |
| 2025-03-18 | 85 | 85 | 83 | 84 | 160,200 | 84 |
| 2025-03-17 | 84 | 85 | 83 | 84 | 113,700 | 84 |
| 2025-03-14 | 83 | 84 | 82 | 84 | 163,800 | 84 |
| 2025-03-13 | 85 | 85 | 82 | 82 | 206,500 | 82 |
| 2025-03-12 | 83 | 86 | 83 | 85 | 203,500 | 85 |
| 2025-03-11 | 83 | 84 | 82 | 84 | 406,400 | 84 |
| 2025-03-10 | 82 | 87 | 81 | 85 | 538,200 | 85 |
| 2025-03-07 | 84 | 84 | 81 | 81 | 283,100 | 81 |
| 2025-03-06 | 82 | 85 | 82 | 85 | 123,800 | 85 |
| 2025-03-05 | 82 | 84 | 80 | 83 | 231,200 | 83 |
| 2025-03-04 | 83 | 84 | 80 | 83 | 234,900 | 83 |
| 2025-03-03 | 83 | 84 | 82 | 84 | 150,100 | 84 |
| 2025-02-28 | 86 | 87 | 81 | 83 | 489,100 | 83 |
| 2025-02-27 | 85 | 87 | 84 | 85 | 285,700 | 85 |
| 2025-02-26 | 86 | 87 | 84 | 84 | 262,600 | 84 |
| 2025-02-25 | 83 | 86 | 83 | 85 | 395,700 | 85 |
| 2025-02-21 | 84 | 85 | 83 | 83 | 189,600 | 83 |
| 2025-02-20 | 84 | 85 | 83 | 83 | 169,600 | 83 |
| 2025-02-19 | 84 | 85 | 83 | 83 | 233,500 | 83 |
| 2025-02-18 | 81 | 84 | 80 | 83 | 319,400 | 83 |
| 2025-02-17 | 80 | 82 | 80 | 80 | 382,900 | 80 |
| 2025-02-14 | 83 | 84 | 80 | 81 | 346,900 | 81 |
| 2025-02-13 | 82 | 84 | 81 | 82 | 222,100 | 82 |
| 2025-02-12 | 82 | 82 | 80 | 82 | 274,000 | 82 |
| 2025-02-10 | 82 | 82 | 81 | 81 | 263,500 | 81 |
| 2025-02-07 | 81 | 82 | 80 | 82 | 204,000 | 82 |
| 2025-02-06 | 80 | 82 | 80 | 81 | 191,500 | 81 |
| 2025-02-05 | 80 | 81 | 79 | 80 | 163,100 | 80 |
| 2025-02-04 | 80 | 81 | 79 | 79 | 114,900 | 79 |
| 2025-02-03 | 81 | 81 | 79 | 80 | 227,900 | 80 |
| 2025-01-31 | 82 | 82 | 80 | 82 | 220,400 | 82 |
| 2025-01-30 | 82 | 83 | 81 | 81 | 88,600 | 81 |
| 2025-01-29 | 80 | 82 | 80 | 82 | 79,600 | 82 |
| 2025-01-28 | 81 | 82 | 80 | 81 | 120,800 | 81 |
| 2025-01-27 | 81 | 83 | 80 | 81 | 439,900 | 81 |
| 2025-01-24 | 78 | 81 | 78 | 81 | 233,100 | 81 |
| 2025-01-23 | 79 | 80 | 78 | 79 | 146,700 | 79 |
| 2025-01-22 | 80 | 80 | 79 | 79 | 113,200 | 79 |
| 2025-01-21 | 79 | 81 | 79 | 79 | 146,400 | 79 |
| 2025-01-20 | 78 | 81 | 78 | 80 | 276,700 | 80 |
| 2025-01-17 | 78 | 79 | 77 | 78 | 451,300 | 78 |
| 2025-01-16 | 80 | 82 | 79 | 79 | 456,400 | 79 |
| 2025-01-15 | 82 | 82 | 80 | 82 | 138,900 | 82 |
| 2025-01-14 | 80 | 82 | 80 | 82 | 188,900 | 82 |
| 2025-01-10 | 82 | 82 | 81 | 81 | 160,900 | 81 |
| 2025-01-09 | 83 | 83 | 81 | 82 | 105,200 | 82 |
| 2025-01-08 | 80 | 84 | 79 | 82 | 596,000 | 82 |
| 2025-01-07 | 80 | 80 | 79 | 80 | 316,700 | 80 |
| 2025-01-06 | 82 | 83 | 80 | 81 | 228,700 | 81 |
分割・併合履歴 ： なし