4586 (株)メドレックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	132	132	128	128	258,300	128
2021-12-29	124	132	124	131	413,800	131
2021-12-28	128	130	124	126	608,300	126
2021-12-27	132	132	128	129	332,200	129
2021-12-24	133	134	131	132	354,700	132
2021-12-23	132	135	130	134	293,000	134
2021-12-22	130	135	129	132	362,800	132
2021-12-21	127	132	127	130	323,600	130
2021-12-20	128	130	125	127	544,500	127
2021-12-17	133	133	129	130	297,300	130
2021-12-16	136	136	129	132	411,500	132
2021-12-15	132	138	131	132	520,800	132
2021-12-14	130	141	128	133	1,508,700	133
2021-12-13	137	137	128	128	1,087,300	128
2021-12-10	151	151	137	139	1,482,900	139
2021-12-09	150	154	144	149	1,555,500	149
2021-12-08	157	163	150	151	2,672,500	151
2021-12-07	181	188	160	162	5,208,900	162
2021-12-06	182	191	159	171	13,130,700	171
2021-12-03	140	180	138	180	17,600,000	180
2021-12-02	126	170	126	130	10,896,900	130
2021-12-01	128	129	124	125	435,400	125
2021-11-30	133	134	128	128	267,400	128
2021-11-29	134	138	131	132	288,800	132
2021-11-26	142	142	138	139	214,200	139
2021-11-25	144	144	139	144	401,400	144
2021-11-24	148	148	143	144	224,500	144
2021-11-22	145	150	143	148	744,100	148
2021-11-19	158	158	156	156	138,100	156
2021-11-18	159	159	155	159	137,300	159
2021-11-17	161	161	158	159	126,900	159
2021-11-16	160	161	157	161	146,100	161
2021-11-15	158	162	156	160	343,000	160
2021-11-12	155	158	154	158	200,400	158
2021-11-11	161	166	154	156	621,000	156
2021-11-10	158	158	155	156	145,600	156
2021-11-09	159	160	156	156	157,100	156
2021-11-08	164	164	158	158	170,400	158
2021-11-05	164	164	160	164	109,000	164
2021-11-04	162	164	160	162	156,000	162
2021-11-02	161	162	159	160	126,700	160
2021-11-01	161	164	160	161	106,200	161
2021-10-29	162	162	160	161	40,700	161
2021-10-28	158	162	158	162	62,400	162
2021-10-27	161	161	159	160	48,600	160
2021-10-26	156	162	156	160	274,200	160
2021-10-25	160	160	156	157	90,500	157
2021-10-22	162	163	158	158	151,600	158
2021-10-21	165	166	161	161	226,000	161
2021-10-20	163	167	163	164	121,300	164
2021-10-19	165	165	162	164	130,300	164
2021-10-18	168	168	165	165	102,500	165
2021-10-15	165	168	164	168	154,000	168
2021-10-14	163	166	162	164	141,900	164
2021-10-13	165	165	162	163	149,300	163
2021-10-12	167	167	164	165	116,000	165
2021-10-11	165	169	164	167	170,600	167
2021-10-08	163	167	163	167	153,500	167
2021-10-07	163	167	163	165	136,900	165
2021-10-06	170	170	161	162	438,000	162
2021-10-05	171	172	164	167	470,700	167
2021-10-04	177	179	172	176	288,300	176
2021-10-01	175	180	174	177	350,600	177
2021-09-30	173	178	173	177	185,200	177
2021-09-29	171	175	170	172	338,200	172
2021-09-28	175	192	171	175	1,370,000	175
2021-09-27	170	176	170	175	234,400	175
2021-09-24	169	173	168	173	195,600	173
2021-09-22	173	174	166	167	434,300	167
2021-09-21	175	176	172	174	272,100	174
2021-09-17	176	178	174	178	190,400	178
2021-09-16	181	181	173	175	521,700	175
2021-09-15	186	186	179	180	409,500	180
2021-09-14	187	189	185	188	195,900	188
2021-09-13	187	189	185	187	144,200	187
2021-09-10	188	189	186	189	89,400	189
2021-09-09	188	190	187	187	141,500	187
2021-09-08	189	192	189	189	124,500	189
2021-09-07	190	191	188	190	197,700	190
2021-09-06	187	190	186	189	379,400	189
2021-09-03	184	188	183	185	233,300	185
2021-09-02	187	188	183	183	214,800	183
2021-09-01	182	191	182	189	423,000	189
2021-08-31	185	186	181	182	188,600	182
2021-08-30	188	188	183	184	164,400	184
2021-08-27	188	189	184	186	317,800	186
2021-08-26	189	194	186	191	614,300	191
2021-08-25	181	196	181	194	811,000	194
2021-08-24	179	183	179	181	163,900	181
2021-08-23	175	180	175	177	155,100	177
2021-08-20	184	184	173	176	538,700	176
2021-08-19	181	188	181	184	177,700	184
2021-08-18	180	185	179	184	189,300	184
2021-08-17	184	186	180	180	208,500	180
2021-08-16	187	187	180	185	297,500	185
2021-08-13	185	188	184	187	108,900	187
2021-08-12	184	188	182	187	191,000	187
2021-08-11	184	187	180	186	241,400	186
2021-08-10	177	183	176	183	257,500	183
2021-08-06	180	181	175	177	278,000	177
2021-08-05	181	183	176	178	362,400	178
2021-08-04	186	186	181	182	181,100	182
2021-08-03	186	189	185	186	165,500	186
2021-08-02	186	188	180	188	368,700	188
2021-07-30	188	191	186	186	408,900	186
2021-07-29	191	191	187	188	211,700	188
2021-07-28	192	194	188	190	406,700	190
2021-07-27	195	195	192	195	197,500	195
2021-07-26	207	209	194	194	1,186,200	194
2021-07-21	195	198	194	195	253,300	195
2021-07-20	194	198	193	194	276,200	194
2021-07-19	199	201	194	195	396,200	195
2021-07-16	199	201	197	200	147,300	200
2021-07-15	201	203	197	200	307,800	200
2021-07-14	201	202	197	201	289,400	201
2021-07-13	213	213	202	202	791,500	202
2021-07-12	200	204	199	203	253,000	203
2021-07-09	195	201	194	201	407,000	201
2021-07-08	204	204	196	197	753,700	197
2021-07-07	208	211	204	205	518,700	205
2021-07-06	212	212	207	208	575,700	208
2021-07-05	231	234	210	212	1,521,300	212
2021-07-02	227	228	221	224	796,600	224
2021-07-01	243	244	226	229	1,325,500	229
2021-06-30	246	252	235	242	1,924,300	242
2021-06-29	226	267	225	255	5,372,200	255
2021-06-28	225	226	219	226	305,900	226
2021-06-25	225	226	217	224	308,700	224
2021-06-24	232	233	220	222	925,900	222
2021-06-23	220	230	218	227	787,200	227
2021-06-22	219	221	208	218	502,000	218
2021-06-21	221	221	212	215	499,000	215
2021-06-18	220	222	218	219	219,800	219
2021-06-17	221	221	216	220	189,400	220
2021-06-16	218	222	215	219	270,200	219
2021-06-15	212	222	212	221	275,100	221
2021-06-14	215	215	211	213	156,400	213
2021-06-11	213	215	210	214	135,000	214
2021-06-10	211	215	210	213	143,000	213
2021-06-09	211	220	211	213	458,300	213
2021-06-08	226	231	208	209	907,000	209
2021-06-07	206	210	204	210	160,600	210
2021-06-04	213	213	204	205	409,800	205
2021-06-03	212	213	211	211	137,700	211
2021-06-02	217	217	212	212	107,100	212
2021-06-01	217	218	212	215	146,300	215
2021-05-31	221	224	216	216	297,200	216
2021-05-28	221	222	217	218	106,600	218
2021-05-27	220	222	218	221	74,900	221
2021-05-26	222	222	217	220	119,400	220
2021-05-25	219	221	218	218	66,400	218
2021-05-24	221	223	216	219	107,500	219
2021-05-21	219	221	215	221	137,500	221
2021-05-20	213	219	213	218	248,500	218
2021-05-19	212	219	212	215	439,200	215
2021-05-18	223	232	223	228	122,600	228
2021-05-17	226	229	220	223	123,200	223
2021-05-14	221	229	219	226	184,000	226
2021-05-13	220	223	214	219	187,000	219
2021-05-12	223	227	218	223	252,300	223
2021-05-11	231	232	224	227	284,100	227
2021-05-10	234	236	230	233	136,900	233
2021-05-07	232	235	230	233	82,900	233
2021-05-06	231	236	229	233	168,900	233
2021-04-30	234	237	230	232	172,900	232
2021-04-28	239	239	234	234	211,700	234
2021-04-27	240	242	238	239	121,300	239
2021-04-26	237	242	235	240	80,000	240
2021-04-23	238	246	237	238	131,200	238
2021-04-22	239	244	235	240	260,800	240
2021-04-21	248	248	235	236	435,900	236
2021-04-20	252	253	246	249	153,000	249
2021-04-19	246	252	246	250	119,800	250
2021-04-16	249	249	244	246	87,100	246
2021-04-15	246	249	243	249	157,700	249
2021-04-14	253	254	246	248	230,500	248
2021-04-13	258	259	252	253	134,300	253
2021-04-12	261	261	251	256	336,000	256
2021-04-09	262	265	260	261	145,000	261
2021-04-08	270	270	256	264	308,300	264
2021-04-07	281	281	268	268	282,400	268
2021-04-06	288	289	276	278	341,700	278
2021-04-05	287	290	284	288	108,200	288
2021-04-02	285	288	281	285	125,300	285
2021-04-01	284	287	280	285	158,900	285
2021-03-31	282	285	278	284	132,400	284
2021-03-30	283	287	281	282	101,800	282
2021-03-29	288	290	280	283	266,600	283
2021-03-26	285	292	284	288	210,500	288
2021-03-25	294	295	279	285	383,900	285
2021-03-24	300	301	291	296	279,300	296
2021-03-23	303	305	298	304	262,100	304
2021-03-22	293	305	291	304	350,000	304
2021-03-19	298	302	295	296	376,900	296
2021-03-18	315	317	300	306	807,500	306
2021-03-17	294	306	293	302	507,800	302
2021-03-16	294	296	284	296	425,400	296
2021-03-15	290	295	283	293	577,700	293
2021-03-12	283	290	278	290	348,700	290
2021-03-11	278	283	273	282	246,200	282
2021-03-10	271	283	267	278	448,700	278
2021-03-09	265	276	261	276	437,200	276
2021-03-08	275	288	265	268	1,108,000	268
2021-03-05	264	275	255	273	625,500	273
2021-03-04	283	284	267	269	901,000	269
2021-03-03	291	293	282	290	589,000	290
2021-03-02	296	303	280	283	764,100	283
2021-03-01	287	289	269	275	967,300	275
2021-02-26	296	300	287	291	989,500	291
2021-02-25	311	313	299	305	449,800	305
2021-02-24	309	313	299	301	743,800	301
2021-02-22	304	314	298	313	791,600	313
2021-02-19	315	316	291	296	1,768,500	296
2021-02-18	294	334	294	327	2,749,400	327
2021-02-17	282	289	272	289	426,300	289
2021-02-16	295	295	275	277	609,800	277
2021-02-15	292	306	290	292	835,100	292
2021-02-12	280	292	271	291	963,800	291
2021-02-10	271	276	267	272	417,800	272
2021-02-09	271	272	266	270	255,200	270
2021-02-08	278	278	265	272	519,900	272
2021-02-05	278	284	274	278	596,100	278
2021-02-04	281	285	273	277	414,800	277
2021-02-03	274	276	268	274	323,200	274
2021-02-02	268	282	264	275	556,500	275
2021-02-01	266	276	258	266	438,300	266
2021-01-29	275	280	259	266	917,000	266
2021-01-28	277	284	273	275	1,182,900	275
2021-01-27	259	287	258	285	1,184,800	285
2021-01-26	265	265	256	260	523,800	260
2021-01-25	255	265	247	265	910,300	265
2021-01-22	272	272	255	259	1,836,400	259
2021-01-21	264	293	251	272	8,758,600	272
2021-01-20	229	243	228	240	1,356,000	240
2021-01-19	227	231	222	226	470,500	226
2021-01-18	230	238	216	223	1,743,100	223
2021-01-15	210	216	210	215	168,000	215
2021-01-14	215	215	209	210	247,700	210
2021-01-13	213	217	211	215	294,200	215
2021-01-12	211	212	210	212	181,400	212
2021-01-08	208	212	208	211	383,900	211
2021-01-07	205	209	202	206	326,100	206
2021-01-06	199	205	198	205	279,800	205
2021-01-05	204	207	198	199	546,400	199
2021-01-04	227	227	207	208	1,182,400	208

分割・併合履歴：なし

4586 (株)メドレックス の時系列データ [2021年度]

4586 (株)メドレックスの時系列データ [2021年度]