4586 (株)メドレックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	95	97	94	95	179,000	95
2022-12-29	91	95	91	93	194,800	93
2022-12-28	94	94	92	92	458,800	92
2022-12-27	92	95	92	95	290,300	95
2022-12-26	94	95	91	92	425,100	92
2022-12-23	95	96	94	95	271,000	95
2022-12-22	99	100	96	96	396,700	96
2022-12-21	99	101	98	100	201,700	100
2022-12-20	102	103	98	99	498,500	99
2022-12-19	100	103	99	103	434,600	103
2022-12-16	100	101	100	100	118,200	100
2022-12-15	100	102	100	102	95,400	102
2022-12-14	102	102	100	101	104,500	101
2022-12-13	101	102	101	102	142,000	102
2022-12-12	101	102	101	101	70,000	101
2022-12-09	102	102	99	102	310,300	102
2022-12-08	100	102	99	102	290,100	102
2022-12-07	100	102	100	101	326,500	101
2022-12-06	102	102	100	101	136,000	101
2022-12-05	103	104	101	101	323,900	101
2022-12-02	104	104	102	103	409,400	103
2022-12-01	105	105	103	103	94,300	103
2022-11-30	105	105	103	104	103,800	104
2022-11-29	104	105	103	105	260,600	105
2022-11-28	105	105	104	105	125,000	105
2022-11-25	103	105	103	105	207,600	105
2022-11-24	103	104	102	103	258,900	103
2022-11-22	103	103	102	103	111,300	103
2022-11-21	104	104	102	102	207,700	102
2022-11-18	103	107	101	105	528,300	105
2022-11-17	102	104	101	104	165,400	104
2022-11-16	103	104	101	103	214,300	103
2022-11-15	101	105	100	104	365,700	104
2022-11-14	101	102	100	101	209,400	101
2022-11-11	102	103	101	101	221,300	101
2022-11-10	101	103	101	101	131,300	101
2022-11-09	102	102	100	101	161,300	101
2022-11-08	101	102	100	102	173,200	102
2022-11-07	100	101	99	101	210,900	101
2022-11-04	102	102	99	99	150,100	99
2022-11-02	100	102	99	102	229,500	102
2022-11-01	101	101	99	99	199,900	99
2022-10-31	101	102	100	100	113,000	100
2022-10-28	100	102	100	100	173,200	100
2022-10-27	101	102	100	101	145,100	101
2022-10-26	102	102	100	102	188,500	102
2022-10-25	102	102	100	100	168,200	100
2022-10-24	103	103	101	101	226,500	101
2022-10-21	104	104	102	103	108,800	103
2022-10-20	105	105	103	103	173,700	103
2022-10-19	106	106	104	105	126,500	105
2022-10-18	105	106	104	104	184,900	104
2022-10-17	103	107	101	105	522,000	105
2022-10-14	102	104	101	102	404,700	102
2022-10-13	101	103	100	102	436,900	102
2022-10-12	107	107	100	102	843,600	102
2022-10-11	108	109	105	105	649,200	105
2022-10-07	115	119	109	111	4,641,900	111
2022-10-06	107	109	103	108	1,234,400	108
2022-10-05	111	130	106	106	12,583,800	106
2022-10-04	100	103	100	101	110,300	101
2022-10-03	100	102	99	100	182,400	100
2022-09-30	101	102	100	101	125,300	101
2022-09-29	102	104	100	102	252,400	102
2022-09-28	103	104	100	100	248,000	100
2022-09-27	102	105	102	105	97,400	105
2022-09-26	105	105	102	102	113,500	102
2022-09-22	105	106	103	106	130,300	106
2022-09-21	108	108	105	106	162,600	106
2022-09-20	111	111	108	108	149,800	108
2022-09-16	112	113	111	111	55,900	111
2022-09-15	114	114	112	112	66,500	112
2022-09-14	113	114	112	114	214,700	114
2022-09-13	114	116	113	114	133,900	114
2022-09-12	115	115	114	115	117,400	115
2022-09-09	113	116	113	115	131,900	115
2022-09-08	115	115	113	114	72,800	114
2022-09-07	118	119	113	115	284,800	115
2022-09-06	120	121	118	119	203,800	119
2022-09-05	119	121	118	121	184,000	121
2022-09-02	121	122	118	119	256,000	119
2022-09-01	122	123	121	121	97,600	121
2022-08-31	122	124	121	124	128,300	124
2022-08-30	121	123	120	121	173,300	121
2022-08-29	127	129	121	121	1,005,400	121
2022-08-26	122	124	121	122	91,700	122
2022-08-25	121	123	121	122	64,200	122
2022-08-24	121	124	120	123	141,900	123
2022-08-23	119	123	118	122	452,300	122
2022-08-22	126	127	125	127	163,700	127
2022-08-19	137	138	127	128	1,807,700	128
2022-08-18	122	129	120	127	411,900	127
2022-08-17	120	123	120	120	154,500	120
2022-08-16	119	120	118	120	92,900	120
2022-08-15	119	121	118	118	95,000	118
2022-08-12	118	119	117	118	110,700	118
2022-08-10	122	122	117	118	213,200	118
2022-08-09	123	124	121	121	101,700	121
2022-08-08	126	127	122	122	277,300	122
2022-08-05	129	129	127	127	43,400	127
2022-08-04	128	129	127	129	65,500	129
2022-08-03	127	129	126	127	229,600	127
2022-08-02	129	129	126	127	282,400	127
2022-08-01	130	131	128	131	164,900	131
2022-07-29	131	132	129	131	94,200	131
2022-07-28	131	132	129	132	86,200	132
2022-07-27	132	133	129	131	84,000	131
2022-07-26	130	132	129	130	119,800	130
2022-07-25	130	132	129	130	186,400	130
2022-07-22	134	134	132	133	112,800	133
2022-07-21	130	135	126	132	540,000	132
2022-07-20	131	132	130	130	184,100	130
2022-07-19	128	130	127	130	132,000	130
2022-07-15	130	131	127	129	208,100	129
2022-07-14	133	140	128	130	1,335,700	130
2022-07-13	131	131	128	129	212,800	129
2022-07-12	132	133	129	132	226,000	132
2022-07-11	130	133	128	131	384,400	131
2022-07-08	127	131	126	129	570,500	129
2022-07-07	140	148	129	130	2,726,000	130
2022-07-06	126	145	126	135	2,724,900	135
2022-07-05	129	132	123	127	1,824,200	127
2022-07-04	133	160	130	133	13,136,300	133
2022-07-01	118	118	112	113	131,700	113
2022-06-30	119	122	117	117	183,500	117
2022-06-29	118	119	117	118	64,900	118
2022-06-28	119	121	119	119	80,400	119
2022-06-27	114	121	114	120	237,100	120
2022-06-24	113	119	113	114	177,700	114
2022-06-23	112	115	112	113	59,300	113
2022-06-22	115	115	111	113	60,300	113
2022-06-21	109	115	109	113	85,000	113
2022-06-20	116	116	108	108	158,500	108
2022-06-17	110	115	109	114	113,500	114
2022-06-16	115	116	112	112	101,700	112
2022-06-15	117	117	113	114	133,300	114
2022-06-14	115	117	114	117	134,900	117
2022-06-13	119	119	116	117	180,400	117
2022-06-10	122	123	119	121	296,100	121
2022-06-09	123	124	122	124	213,100	124
2022-06-08	121	123	117	122	333,700	122
2022-06-07	123	124	119	120	476,300	120
2022-06-06	115	128	113	126	1,053,000	126
2022-06-03	121	122	115	117	1,526,200	117
2022-06-02	120	136	115	121	5,673,400	121
2022-06-01	108	110	107	109	98,100	109
2022-05-31	109	109	106	107	91,600	107
2022-05-30	105	110	105	109	128,200	109
2022-05-27	105	106	103	104	105,800	104
2022-05-26	104	106	104	106	69,800	106
2022-05-25	106	106	104	104	71,000	104
2022-05-24	109	109	106	106	121,900	106
2022-05-23	107	110	107	110	44,700	110
2022-05-20	106	109	106	107	84,100	107
2022-05-19	106	107	106	106	100,500	106
2022-05-18	105	109	105	108	111,100	108
2022-05-17	106	107	104	105	104,400	105
2022-05-16	108	110	106	106	131,700	106
2022-05-13	106	110	106	110	91,500	110
2022-05-12	111	112	106	106	178,500	106
2022-05-11	113	114	110	114	82,900	114
2022-05-10	106	112	105	112	159,800	112
2022-05-09	112	114	109	109	103,800	109
2022-05-06	115	115	112	113	67,500	113
2022-05-02	114	115	113	115	47,900	115
2022-04-28	116	118	114	114	79,300	114
2022-04-27	115	116	113	116	62,200	116
2022-04-26	116	116	115	116	29,700	116
2022-04-25	115	117	113	116	162,200	116
2022-04-22	117	118	116	118	94,100	118
2022-04-21	118	120	117	119	80,700	119
2022-04-20	120	120	118	120	68,600	120
2022-04-19	120	120	119	120	49,900	120
2022-04-18	121	122	118	119	109,000	119
2022-04-15	124	125	122	124	74,800	124
2022-04-14	125	125	123	125	32,200	125
2022-04-13	121	126	121	124	69,500	124
2022-04-12	121	123	119	120	211,500	120
2022-04-11	126	127	123	123	122,800	123
2022-04-08	125	129	125	127	112,900	127
2022-04-07	131	132	126	127	224,100	127
2022-04-06	134	134	130	133	252,700	133
2022-04-05	132	134	128	134	280,100	134
2022-04-04	124	129	124	128	218,300	128
2022-04-01	124	126	122	125	188,600	125
2022-03-31	134	134	123	124	990,100	124
2022-03-30	120	123	119	123	249,100	123
2022-03-29	116	118	114	118	115,100	118
2022-03-28	117	117	114	114	222,800	114
2022-03-25	121	121	117	118	331,900	118
2022-03-24	119	122	117	122	206,100	122
2022-03-23	117	121	116	118	303,300	118
2022-03-22	115	117	113	115	168,000	115
2022-03-18	113	117	112	116	205,900	116
2022-03-17	112	114	111	114	317,800	114
2022-03-16	109	111	107	110	350,500	110
2022-03-15	110	110	105	108	665,200	108
2022-03-14	110	116	108	110	945,000	110
2022-03-11	123	123	110	111	2,782,500	111
2022-03-10	115	150	113	126	17,256,800	126
2022-03-09	104	105	101	102	116,500	102
2022-03-08	101	106	101	102	100,400	102
2022-03-07	105	105	101	103	212,500	103
2022-03-04	109	109	102	107	235,900	107
2022-03-03	111	114	110	110	265,400	110
2022-03-02	106	112	106	112	189,500	112
2022-03-01	107	110	107	107	291,000	107
2022-02-28	100	107	100	106	231,900	106
2022-02-25	93	103	93	102	268,400	102
2022-02-24	100	101	93	94	605,100	94
2022-02-22	104	106	102	103	201,500	103
2022-02-21	106	107	103	105	297,000	105
2022-02-18	106	110	106	110	152,100	110
2022-02-17	107	111	107	108	117,400	108
2022-02-16	107	111	107	109	214,900	109
2022-02-15	106	109	105	105	216,900	105
2022-02-14	107	108	104	108	361,200	108
2022-02-10	110	112	108	109	289,300	109
2022-02-09	107	110	107	108	165,000	108
2022-02-08	105	112	105	107	212,400	107
2022-02-07	109	110	105	105	142,400	105
2022-02-04	108	110	106	108	127,500	108
2022-02-03	112	112	108	108	308,000	108
2022-02-02	110	114	110	112	234,500	112
2022-02-01	108	111	108	110	160,900	110
2022-01-31	108	110	107	107	175,100	107
2022-01-28	110	110	104	107	189,600	107
2022-01-27	112	113	106	106	345,500	106
2022-01-26	108	113	108	113	146,300	113
2022-01-25	112	113	108	108	440,700	108
2022-01-24	111	114	110	112	209,400	112
2022-01-21	114	117	111	114	327,500	114
2022-01-20	111	119	110	116	561,500	116
2022-01-19	115	118	111	111	511,400	111
2022-01-18	113	120	113	116	333,800	116
2022-01-17	118	118	113	113	215,200	113
2022-01-14	116	118	113	115	189,900	115
2022-01-13	119	119	115	116	180,900	116
2022-01-12	116	120	116	120	141,900	120
2022-01-11	115	119	115	116	171,000	116
2022-01-07	118	120	113	118	548,700	118
2022-01-06	122	122	117	118	501,400	118
2022-01-05	128	128	121	122	499,500	122
2022-01-04	128	128	125	127	216,800	127

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4586 (株)メドレックス の時系列データ [2022年度]

4586 (株)メドレックスの時系列データ [2022年度]