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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 110 | 115 | 109 | 115 | 931,100 | 115 |
| 2024-04-25 | 115 | 117 | 111 | 112 | 1,464,300 | 112 |
| 2024-04-24 | 136 | 137 | 115 | 118 | 5,918,200 | 118 |
| 2024-04-23 | 118 | 120 | 115 | 116 | 398,500 | 116 |
| 2024-04-22 | 116 | 120 | 116 | 118 | 447,200 | 118 |
| 2024-04-19 | 120 | 121 | 115 | 115 | 603,800 | 115 |
| 2024-04-18 | 118 | 122 | 116 | 121 | 399,000 | 121 |
| 2024-04-17 | 120 | 122 | 118 | 118 | 557,100 | 118 |
| 2024-04-16 | 122 | 124 | 120 | 121 | 404,000 | 121 |
| 2024-04-15 | 129 | 129 | 123 | 123 | 631,700 | 123 |
| 2024-04-12 | 130 | 131 | 126 | 129 | 801,400 | 129 |
| 2024-04-11 | 132 | 132 | 130 | 130 | 203,200 | 130 |
| 2024-04-10 | 134 | 137 | 131 | 131 | 383,500 | 131 |
| 2024-04-09 | 131 | 135 | 131 | 135 | 479,800 | 135 |
| 2024-04-08 | 131 | 133 | 130 | 132 | 161,100 | 132 |
| 2024-04-05 | 130 | 132 | 129 | 132 | 309,900 | 132 |
| 2024-04-04 | 134 | 135 | 130 | 131 | 272,300 | 131 |
| 2024-04-03 | 131 | 135 | 130 | 133 | 398,100 | 133 |
| 2024-04-02 | 136 | 136 | 132 | 133 | 682,300 | 133 |
| 2024-04-01 | 140 | 141 | 135 | 138 | 467,000 | 138 |
| 2024-03-29 | 133 | 139 | 133 | 139 | 481,000 | 139 |
| 2024-03-28 | 137 | 138 | 133 | 133 | 321,900 | 133 |
| 2024-03-27 | 134 | 138 | 133 | 138 | 434,900 | 138 |
| 2024-03-26 | 134 | 135 | 132 | 135 | 339,200 | 135 |
| 2024-03-25 | 134 | 137 | 134 | 134 | 338,400 | 134 |
| 2024-03-22 | 135 | 138 | 133 | 136 | 554,700 | 136 |
| 2024-03-21 | 135 | 136 | 132 | 133 | 375,500 | 133 |
| 2024-03-19 | 131 | 135 | 130 | 135 | 270,600 | 135 |
| 2024-03-18 | 130 | 133 | 130 | 130 | 223,400 | 130 |
| 2024-03-15 | 132 | 134 | 130 | 132 | 465,200 | 132 |
| 2024-03-14 | 134 | 136 | 132 | 132 | 251,100 | 132 |
| 2024-03-13 | 137 | 139 | 132 | 134 | 736,000 | 134 |
| 2024-03-12 | 132 | 138 | 131 | 138 | 403,700 | 138 |
| 2024-03-11 | 136 | 137 | 132 | 134 | 387,800 | 134 |
| 2024-03-08 | 137 | 140 | 136 | 136 | 456,700 | 136 |
| 2024-03-07 | 141 | 141 | 135 | 138 | 820,700 | 138 |
| 2024-03-06 | 138 | 142 | 137 | 139 | 519,500 | 139 |
| 2024-03-05 | 140 | 142 | 137 | 137 | 436,800 | 137 |
| 2024-03-04 | 138 | 141 | 137 | 140 | 564,700 | 140 |
| 2024-03-01 | 138 | 140 | 135 | 138 | 621,000 | 138 |
| 2024-02-29 | 135 | 139 | 135 | 138 | 691,000 | 138 |
| 2024-02-28 | 134 | 141 | 134 | 137 | 859,100 | 137 |
| 2024-02-27 | 136 | 136 | 132 | 134 | 462,100 | 134 |
| 2024-02-26 | 133 | 136 | 131 | 134 | 452,500 | 134 |
| 2024-02-22 | 133 | 133 | 131 | 132 | 239,100 | 132 |
| 2024-02-21 | 137 | 137 | 132 | 133 | 674,300 | 133 |
| 2024-02-20 | 138 | 140 | 135 | 137 | 710,500 | 137 |
| 2024-02-19 | 132 | 139 | 132 | 138 | 722,700 | 138 |
| 2024-02-16 | 126 | 135 | 126 | 131 | 917,400 | 131 |
| 2024-02-15 | 133 | 133 | 126 | 127 | 905,500 | 127 |
| 2024-02-14 | 135 | 137 | 132 | 132 | 727,300 | 132 |
| 2024-02-13 | 142 | 142 | 137 | 137 | 780,300 | 137 |
| 2024-02-09 | 144 | 147 | 143 | 143 | 463,100 | 143 |
| 2024-02-08 | 144 | 148 | 141 | 146 | 734,900 | 146 |
| 2024-02-07 | 147 | 148 | 142 | 143 | 631,500 | 143 |
| 2024-02-06 | 148 | 149 | 144 | 147 | 575,500 | 147 |
| 2024-02-05 | 150 | 155 | 148 | 149 | 766,700 | 149 |
| 2024-02-02 | 149 | 152 | 143 | 147 | 1,075,400 | 147 |
| 2024-02-01 | 160 | 160 | 149 | 149 | 2,056,900 | 149 |
| 2024-01-31 | 165 | 166 | 161 | 165 | 609,500 | 165 |
| 2024-01-30 | 166 | 171 | 164 | 167 | 632,100 | 167 |
| 2024-01-29 | 172 | 173 | 166 | 166 | 623,800 | 166 |
| 2024-01-26 | 174 | 178 | 171 | 171 | 801,400 | 171 |
| 2024-01-25 | 177 | 183 | 171 | 177 | 1,146,000 | 177 |
| 2024-01-24 | 177 | 185 | 176 | 178 | 1,360,900 | 178 |
| 2024-01-23 | 163 | 186 | 162 | 180 | 4,447,400 | 180 |
| 2024-01-22 | 158 | 163 | 155 | 161 | 650,100 | 161 |
| 2024-01-19 | 162 | 163 | 154 | 157 | 1,566,700 | 157 |
| 2024-01-18 | 164 | 167 | 155 | 159 | 1,521,600 | 159 |
| 2024-01-17 | 173 | 174 | 163 | 164 | 1,348,100 | 164 |
| 2024-01-16 | 171 | 179 | 168 | 173 | 1,773,600 | 173 |
| 2024-01-15 | 181 | 196 | 170 | 170 | 4,986,700 | 170 |
| 2024-01-12 | 183 | 192 | 179 | 186 | 2,666,800 | 186 |
| 2024-01-11 | 188 | 190 | 178 | 185 | 2,354,400 | 185 |
| 2024-01-10 | 173 | 192 | 172 | 186 | 4,585,800 | 186 |
| 2024-01-09 | 169 | 173 | 164 | 171 | 1,189,200 | 171 |
| 2024-01-05 | 161 | 176 | 161 | 165 | 2,613,100 | 165 |
| 2024-01-04 | 151 | 163 | 148 | 162 | 1,758,100 | 162 |
分割・併合履歴 ： なし
