4586 (株)メドレックス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 143 | 156 | 141 | 153 | 4,464,300 | 153 |
2023-02-02 | 142 | 145 | 139 | 143 | 2,189,900 | 143 |
2023-02-01 | 150 | 160 | 143 | 147 | 7,511,400 | 147 |
2023-01-31 | 139 | 153 | 134 | 145 | 6,188,800 | 145 |
2023-01-30 | 134 | 140 | 133 | 135 | 1,973,600 | 135 |
2023-01-27 | 145 | 146 | 135 | 136 | 3,944,500 | 136 |
2023-01-26 | 150 | 167 | 140 | 145 | 19,836,500 | 145 |
2023-01-25 | 138 | 159 | 133 | 157 | 32,189,200 | 157 |
2023-01-24 | 140 | 166 | 130 | 133 | 41,562,600 | 133 |
2023-01-23 | 116 | 137 | 109 | 130 | 11,714,200 | 130 |
2023-01-20 | 106 | 116 | 104 | 109 | 3,673,300 | 109 |
2023-01-19 | 120 | 127 | 106 | 108 | 8,899,900 | 108 |
2023-01-18 | 121 | 121 | 121 | 121 | 689,100 | 121 |
2023-01-17 | 92 | 93 | 91 | 91 | 105,000 | 91 |
2023-01-16 | 93 | 94 | 92 | 93 | 120,300 | 93 |
2023-01-13 | 94 | 94 | 92 | 93 | 165,200 | 93 |
2023-01-12 | 94 | 95 | 94 | 94 | 82,800 | 94 |
2023-01-11 | 94 | 95 | 93 | 95 | 58,300 | 95 |
2023-01-10 | 94 | 95 | 93 | 94 | 128,400 | 94 |
2023-01-06 | 94 | 95 | 93 | 94 | 122,400 | 94 |
2023-01-05 | 95 | 95 | 93 | 94 | 242,300 | 94 |
2023-01-04 | 94 | 96 | 94 | 94 | 113,700 | 94 |
分割・併合履歴 : なし