1. HOME >
  2. 株価時系列 >
  3. 4586 >
  4. 2020年

4586 (株)メドレックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302442462102116,936,800211
2020-12-29192197192196199,300196
2020-12-28194197190192312,700192
2020-12-25199202195197287,200197
2020-12-24194202193200426,100200
2020-12-23192198192194282,400194
2020-12-22202202191192476,900192
2020-12-21205208203203269,900203
2020-12-182212352062071,566,900207
2020-12-17205210203205358,700205
2020-12-16213215206209305,300209
2020-12-15219222214214333,600214
2020-12-14215223214222240,500222
2020-12-11218220213215318,900215
2020-12-10227228218218288,400218
2020-12-09234234226228254,100228
2020-12-08234235231234175,500234
2020-12-07242243235235262,400235
2020-12-04241245240242158,200242
2020-12-03249249242243264,900243
2020-12-02243251241249398,400249
2020-12-01246248241243208,900243
2020-11-30251254241246250,300246
2020-11-27239253238249375,400249
2020-11-26235243235240258,200240
2020-11-252482622352351,308,400235
2020-11-24240243236241328,000241
2020-11-20237259236237851,800237
2020-11-19239242237237114,200237
2020-11-18235242234238166,500238
2020-11-17244247234237220,000237
2020-11-16244247237241163,600241
2020-11-13238245237244172,400244
2020-11-12249250238240337,900240
2020-11-11253258247248515,800248
2020-11-102492742422601,156,000260
2020-11-09242246230238294,300238
2020-11-06242244238240145,900240
2020-11-05240246240244141,200244
2020-11-04238246235242178,700242
2020-11-02230239230235277,600235
2020-10-30244247231234333,800234
2020-10-29238247237243277,800243
2020-10-28258264240246712,400246
2020-10-27272273261263361,300263
2020-10-26270279266269166,400269
2020-10-23270272257267371,200267
2020-10-22284285271271314,400271
2020-10-21283291282284166,300284
2020-10-20289292281283217,600283
2020-10-19281292279287288,200287
2020-10-16290293282286258,700286
2020-10-15302302292292330,400292
2020-10-14310310302304241,600304
2020-10-13311314308310126,900310
2020-10-12309317307311183,100311
2020-10-09308311302309149,900309
2020-10-0831031130731086,400310
2020-10-07308312307310106,100310
2020-10-06311314303311227,300311
2020-10-05308317301315263,900315
2020-10-02303311302304217,300304
2020-09-30309312302303214,900303
2020-09-29312316305309358,800309
2020-09-28308308299303209,300303
2020-09-25306309303305117,300305
2020-09-24311312304305134,500305
2020-09-23305313302312191,900312
2020-09-18306314306312232,400312
2020-09-17313313303307156,200307
2020-09-16307314305309173,900309
2020-09-15304307300305147,700305
2020-09-1430130329730291,300302
2020-09-11300307294301232,000301
2020-09-10306306295297313,100297
2020-09-09303311302303233,000303
2020-09-08305311300310221,100310
2020-09-07304314302305263,400305
2020-09-04303309301308135,000308
2020-09-03311312305307161,900307
2020-09-02308311306309294,800309
2020-09-01316317305310391,500310
2020-08-31334334316317554,900317
2020-08-283533603073162,260,300316
2020-08-27329331320323203,900323
2020-08-26320336317335199,900335
2020-08-25321325317321103,500321
2020-08-24325327319323166,300323
2020-08-21321331321325108,300325
2020-08-20332333324325127,400325
2020-08-19331337327334227,500334
2020-08-18326333321330139,800330
2020-08-17340340324327226,100327
2020-08-14330339327336166,900336
2020-08-13328331325330148,400330
2020-08-12327328320325130,600325
2020-08-11328334325328272,400328
2020-08-07308324308324272,900324
2020-08-06322323309311176,800311
2020-08-05316325311325157,200325
2020-08-04310318306317206,600317
2020-08-03306316301313331,700313
2020-07-31313313294300391,500300
2020-07-30309317307313206,900313
2020-07-29325325305307326,200307
2020-07-28328335318319225,200319
2020-07-27327328318328146,100328
2020-07-22339339324328251,400328
2020-07-21315348313331685,700331
2020-07-20326327312323183,300323
2020-07-17337339323327332,700327
2020-07-16346348338340211,300340
2020-07-15351353343346162,300346
2020-07-14344350341345155,400345
2020-07-13341349334349246,500349
2020-07-10337345333338247,000338
2020-07-09351355337337303,700337
2020-07-08341355340351252,900351
2020-07-07342347330346420,300346
2020-07-06363365342346791,100346
2020-07-03322340322339421,800339
2020-07-02341346319326875,000326
2020-07-01364364342345410,800345
2020-06-30369375352364481,600364
2020-06-29370374356369851,400369
2020-06-26402402377383736,100383
2020-06-25394403388398562,500398
2020-06-24396410392402620,300402
2020-06-23407412393395870,300395
2020-06-22405414392410843,400410
2020-06-194014093854091,211,200409
2020-06-184064183934031,658,100403
2020-06-174214613873908,044,000390
2020-06-16370384370381487,600381
2020-06-153913933543551,047,300355
2020-06-123653943513901,052,100390
2020-06-114194333883881,982,100388
2020-06-104054203984151,162,800415
2020-06-094034123894081,161,800408
2020-06-08409410396402606,000402
2020-06-054054093954081,012,200408
2020-06-043884123873971,232,900397
2020-06-03394395380387535,200387
2020-06-02383395382391405,400391
2020-06-01381387377385498,600385
2020-05-29375390372387835,000387
2020-05-283833923673751,114,500375
2020-05-274004073783891,564,100389
2020-05-264554633964117,166,900411
2020-05-253894333824332,906,700433
2020-05-223803843523531,284,700353
2020-05-213603813573741,541,000374
2020-05-20353361347356577,500356
2020-05-19361361345354531,800354
2020-05-18361361337355808,300355
2020-05-15348370345362898,600362
2020-05-143363683353491,494,700349
2020-05-13332344325337653,600337
2020-05-12333334326332380,700332
2020-05-11330335322329497,100329
2020-05-08350354333337734,200337
2020-05-073383743373531,848,000353
2020-05-013313583253351,116,200335
2020-04-30347350327333960,900333
2020-04-28359362339345938,200345
2020-04-273453863423651,849,100365
2020-04-244194333503616,420,100361
2020-04-233553963533966,561,500396
2020-04-223203413063162,293,000316
2020-04-213643653063283,399,800328
2020-04-204214263713785,136,400378
2020-04-1743147140842617,054,900426
2020-04-164004523893917,603,200391
2020-04-1543244039341418,240,900414
2020-04-143283603063607,976,500360
2020-04-132142802092808,651,100280
2020-04-10210212196200621,100200
2020-04-092012152002061,079,700206
2020-04-081952061872011,239,100201
2020-04-071802291801997,815,600199
2020-04-062062071781792,323,600179
2020-04-031752161722078,193,700207
2020-04-0217017316616675,300166
2020-04-01173175165165185,200165
2020-03-31171179171173200,900173
2020-03-30160172160171127,800171
2020-03-27178182168170218,000170
2020-03-26180180165169342,400169
2020-03-25181182173181504,000181
2020-03-24162168160168175,800168
2020-03-23155165155159174,700159
2020-03-19163169154158292,700158
2020-03-18173177161164442,200164
2020-03-171501841501721,658,000172
2020-03-16167175155160235,900160
2020-03-13160173150164470,800164
2020-03-12188195178181394,500181
2020-03-11193207181184269,300184
2020-03-10192200172191510,800191
2020-03-09207223195197462,300197
2020-03-06235235215223204,800223
2020-03-05239245232237242,100237
2020-03-04221240221238222,600238
2020-03-03244245226227259,900227
2020-03-02222242220233349,600233
2020-02-28221239210215803,000215
2020-02-27274275250250423,000250
2020-02-26277286265272315,900272
2020-02-25273282266280230,800280
2020-02-21293295289289110,200289
2020-02-20287298287297253,500297
2020-02-19279291278285195,400285
2020-02-18298298276276515,900276
2020-02-17304305298299123,400299
2020-02-1430530730230693,900306
2020-02-13317317306307161,100307
2020-02-12312317312317218,000317
2020-02-10308314305312246,500312
2020-02-07309310304306126,900306
2020-02-06311312308309142,000309
2020-02-05307310306308165,100308
2020-02-0430630930430798,200307
2020-02-03299309298305186,000305
2020-01-3130030730030596,100305
2020-01-30308308299302197,100302
2020-01-2930931030630890,400308
2020-01-28301309299308208,700308
2020-01-27307307301305176,200305
2020-01-24315317306311323,400311
2020-01-2330830930530787,100307
2020-01-22304309304306106,900306
2020-01-21305306302305117,300305
2020-01-20305306302304141,000304
2020-01-17306308302306147,100306
2020-01-16312313304305214,800305
2020-01-15311316308312332,000312
2020-01-14305308301305304,400305
2020-01-10300303298301155,600301
2020-01-09300304296299244,000299
2020-01-08297300295297340,500297
2020-01-07298301296299165,100299
2020-01-06300302295297325,600297

分割・併合履歴 ： なし