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
2023-12-06	150	154	148	151	1,050,800	151
2023-12-05	142	150	141	148	1,237,700	148
2023-12-04	137	146	137	142	975,800	142
2023-12-01	144	146	140	140	894,200	140
2023-11-30	147	150	144	145	789,000	145
2023-11-29	149	151	148	149	782,600	149
2023-11-28	149	154	147	152	773,600	152
2023-11-27	160	160	151	152	1,340,500	152
2023-11-24	160	163	159	161	786,200	161
2023-11-22	161	163	159	162	746,600	162
2023-11-21	165	166	161	163	589,700	163
2023-11-20	162	169	161	166	1,129,000	166
2023-11-17	160	166	159	163	1,098,600	163
2023-11-16	163	165	159	163	1,600,100	163
2023-11-15	172	173	165	165	1,542,600	165
2023-11-14	173	177	167	170	2,361,700	170
2023-11-13	158	174	156	172	4,447,000	172
2023-11-10	154	157	150	156	1,248,100	156
2023-11-09	157	159	151	159	1,310,800	159
2023-11-08	166	171	159	159	1,756,700	159
2023-11-07	164	168	158	166	3,078,800	166
2023-11-06	169	177	166	166	3,294,600	166
2023-11-02	155	179	155	170	5,809,200	170
2023-11-01	152	159	146	158	3,340,500	158
2023-10-31	139	150	135	148	1,972,500	148
2023-10-30	132	138	131	137	827,800	137
2023-10-27	131	135	128	134	1,023,400	134
2023-10-26	136	140	130	131	2,150,400	131
2023-10-25	134	137	131	131	854,400	131
2023-10-24	132	136	125	134	2,133,200	134
2023-10-23	133	139	133	134	1,309,400	134
2023-10-20	135	140	131	137	2,461,100	137
2023-10-19	155	156	138	138	5,551,800	138
2023-10-18	140	144	138	140	2,381,800	140
2023-10-17	151	151	138	140	4,405,500	140
2023-10-16	154	158	147	150	4,268,800	150
2023-10-13	179	190	150	159	15,689,000	159
2023-10-12	162	177	154	169	30,967,400	169
2023-10-11	120	127	119	127	5,996,400	127
2023-10-10	101	102	96	97	3,052,100	97
2023-10-06	102	104	99	101	2,827,100	101
2023-10-05	105	109	101	103	2,957,200	103
2023-10-04	101	107	100	105	7,077,400	105
2023-10-03	117	119	108	109	9,046,800	109
2023-10-02	122	133	112	112	24,305,700	112
2023-09-29	162	162	162	162	276,600	162
2023-09-28	245	257	241	242	3,662,500	242
2023-09-27	242	247	229	241	3,654,600	241
2023-09-26	260	262	242	243	5,034,400	243
2023-09-25	240	282	237	259	10,405,600	259
2023-09-22	226	243	224	236	3,404,800	236
2023-09-21	234	244	223	223	3,339,000	223
2023-09-20	269	270	226	236	6,777,100	236
2023-09-19	269	289	267	274	3,852,200	274
2023-09-15	319	320	276	291	8,261,100	291
2023-09-14	295	320	291	315	9,562,900	315
2023-09-13	271	298	265	294	10,459,300	294
2023-09-12	269	309	246	266	16,790,200	266
2023-09-11	270	275	262	265	4,423,000	265
2023-09-08	244	273	243	270	4,651,700	270
2023-09-07	262	271	241	247	5,430,700	247
2023-09-06	248	268	243	262	5,118,000	262
2023-09-05	222	250	222	249	3,800,800	249
2023-09-04	225	235	219	226	2,825,600	226
2023-09-01	211	225	210	223	1,326,600	223
2023-08-31	224	232	207	219	4,655,900	219
2023-08-30	241	254	228	230	5,782,800	230
2023-08-29	234	254	221	243	11,134,600	243
2023-08-28	268	295	218	227	16,011,600	227
2023-08-25	232	266	224	264	8,340,900	264
2023-08-24	245	245	226	233	6,179,800	233
2023-08-23	215	235	215	235	4,888,900	235
2023-08-22	208	218	199	216	4,011,200	216
2023-08-21	181	211	181	203	5,051,800	203
2023-08-18	186	193	182	184	1,863,300	184
2023-08-17	175	194	175	188	2,409,500	188
2023-08-16	175	181	168	178	2,218,700	178
2023-08-15	158	177	153	174	2,490,700	174
2023-08-14	149	164	147	158	1,762,500	158
2023-08-10	148	149	147	148	279,300	148
2023-08-09	149	150	148	149	255,900	149
2023-08-08	153	153	149	150	242,800	150
2023-08-07	151	154	150	153	258,300	153
2023-08-04	155	155	151	152	458,200	152
2023-08-03	156	156	154	154	285,500	154
2023-08-02	158	159	156	158	227,300	158
2023-08-01	158	160	157	158	144,700	158
2023-07-31	159	160	157	159	189,100	159
2023-07-28	159	159	156	156	327,700	156
2023-07-27	158	160	157	159	206,500	159
2023-07-26	160	160	158	158	214,800	158
2023-07-25	162	163	159	159	319,400	159
2023-07-24	163	165	161	162	196,500	162
2023-07-21	162	165	161	162	336,500	162
2023-07-20	165	166	162	163	297,600	163
2023-07-19	165	168	163	163	402,000	163
2023-07-18	163	164	161	162	179,000	162
2023-07-14	163	165	162	163	248,500	163
2023-07-13	162	164	160	164	210,100	164
2023-07-12	163	163	160	160	236,400	160
2023-07-11	164	166	162	162	274,600	162
2023-07-10	161	165	161	162	363,100	162
2023-07-07	159	164	157	161	409,600	161
2023-07-06	160	161	156	159	408,600	159
2023-07-05	156	162	156	160	531,400	160
2023-07-04	157	162	156	161	557,700	161
2023-07-03	157	159	157	157	209,300	157
2023-06-30	157	160	154	159	418,300	159
2023-06-29	159	162	157	158	976,000	158
2023-06-28	159	162	157	158	485,000	158
2023-06-27	162	162	157	158	964,300	158
2023-06-26	166	167	162	162	578,100	162
2023-06-23	168	171	165	167	596,500	167
2023-06-22	169	172	166	167	1,031,400	167
2023-06-21	171	174	169	171	504,800	171
2023-06-20	171	174	168	173	491,400	173
2023-06-19	166	173	165	170	606,500	170
2023-06-16	166	172	165	168	590,000	168
2023-06-15	169	169	165	165	495,200	165
2023-06-14	178	178	169	169	1,188,400	169
2023-06-13	184	186	176	178	977,700	178
2023-06-12	181	183	178	182	780,100	182
2023-06-09	178	182	175	180	702,000	180
2023-06-08	180	180	174	178	818,900	178
2023-06-07	176	184	176	181	1,576,200	181
2023-06-06	171	176	171	174	674,600	174
2023-06-05	169	175	169	174	876,400	174
2023-06-02	172	175	169	169	536,700	169
2023-06-01	170	175	164	174	1,127,700	174
2023-05-31	165	173	164	170	1,230,900	170
2023-05-30	161	165	159	165	725,500	165
2023-05-29	160	162	156	161	511,900	161
2023-05-26	158	159	156	159	477,600	159
2023-05-25	161	164	156	158	814,100	158
2023-05-24	156	165	156	163	650,600	163
2023-05-23	159	166	155	157	1,284,300	157
2023-05-22	157	160	157	159	439,700	159
2023-05-19	152	157	151	157	1,010,500	157
2023-05-18	159	160	154	155	1,041,500	155
2023-05-17	166	166	159	160	792,000	160
2023-05-16	168	169	159	161	1,494,500	161
2023-05-15	172	178	165	170	3,809,700	170
2023-05-12	163	163	159	162	429,200	162
2023-05-11	161	167	158	163	858,300	163
2023-05-10	167	168	162	162	927,700	162
2023-05-09	175	175	167	168	1,055,800	168
2023-05-08	170	176	164	174	2,219,200	174
2023-05-02	153	167	151	165	3,049,000	165
2023-05-01	150	154	149	153	628,600	153
2023-04-28	148	152	147	150	478,900	150
2023-04-27	149	151	146	148	513,000	148
2023-04-26	149	150	146	147	403,700	147
2023-04-25	153	153	148	151	707,800	151
2023-04-24	151	157	151	153	688,700	153
2023-04-21	158	158	151	151	871,500	151
2023-04-20	156	160	156	156	731,800	156
2023-04-19	164	164	156	157	1,255,700	157
2023-04-18	161	166	160	164	1,240,600	164
2023-04-17	168	169	161	162	1,721,000	162
2023-04-14	168	172	168	170	797,000	170
2023-04-13	170	170	166	167	768,700	167
2023-04-12	170	173	167	172	976,900	172
2023-04-11	167	171	165	170	1,724,200	170
2023-04-10	170	176	166	166	2,025,000	166
2023-04-07	175	178	169	170	2,123,900	170
2023-04-06	193	193	175	177	4,594,300	177
2023-04-05	174	200	172	188	10,482,400	188
2023-04-04	180	184	174	175	3,138,300	175
2023-04-03	181	188	176	181	4,929,700	181
2023-03-31	215	220	177	184	20,873,800	184
2023-03-30	145	185	144	185	14,730,800	185
2023-03-29	142	143	134	135	1,270,000	135
2023-03-28	143	148	142	143	738,300	143
2023-03-27	150	151	144	145	1,089,600	145
2023-03-24	146	150	142	150	1,154,900	150
2023-03-23	150	152	145	149	1,001,700	149
2023-03-22	147	154	147	154	1,308,700	154
2023-03-20	148	149	142	145	988,200	145
2023-03-17	146	150	145	147	1,135,800	147
2023-03-16	141	147	140	146	821,900	146
2023-03-15	149	159	143	145	2,994,100	145
2023-03-14	152	154	144	144	1,543,800	144
2023-03-13	154	157	150	153	1,873,600	153
2023-03-10	163	164	157	158	1,786,600	158
2023-03-09	161	170	161	164	2,225,900	164
2023-03-08	184	186	168	169	3,167,800	169
2023-03-07	181	188	178	187	1,870,400	187
2023-03-06	199	201	186	189	2,212,900	189
2023-03-03	187	199	186	196	3,692,000	196
2023-03-02	179	187	177	185	1,484,900	185
2023-03-01	191	192	176	180	2,317,100	180
2023-02-28	205	207	191	192	3,403,400	192
2023-02-27	196	204	189	189	1,558,200	189
2023-02-24	197	199	182	196	3,044,200	196
2023-02-22	199	205	195	200	2,391,900	200
2023-02-21	209	215	201	205	2,748,500	205
2023-02-20	228	229	206	211	4,825,300	211
2023-02-17	218	249	217	230	7,331,000	230
2023-02-16	198	230	190	217	7,134,200	217
2023-02-15	223	230	205	214	6,913,200	214
2023-02-14	223	247	208	219	19,798,700	219
2023-02-13	194	234	184	233	31,282,800	233
2023-02-10	197	200	181	184	6,336,500	184
2023-02-09	184	200	181	200	9,025,900	200
2023-02-08	191	204	183	187	29,240,800	187
2023-02-07	157	182	156	173	9,129,300	173
2023-02-06	156	172	155	161	13,045,100	161
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

4586 (株)メドレックス の時系列データ [2023年度]

4586 (株)メドレックスの時系列データ [2023年度]