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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 79 | 83 | 79 | 82 | 340,800 | 82 |
| 2024-12-27 | 79 | 81 | 78 | 80 | 542,300 | 80 |
| 2024-12-26 | 77 | 81 | 77 | 80 | 696,800 | 80 |
| 2024-12-25 | 79 | 80 | 76 | 77 | 670,400 | 77 |
| 2024-12-24 | 80 | 80 | 78 | 78 | 523,600 | 78 |
| 2024-12-23 | 83 | 83 | 79 | 80 | 1,184,800 | 80 |
| 2024-12-20 | 83 | 85 | 83 | 83 | 659,700 | 83 |
| 2024-12-19 | 85 | 86 | 83 | 83 | 1,058,300 | 83 |
| 2024-12-18 | 82 | 87 | 82 | 87 | 505,400 | 87 |
| 2024-12-17 | 82 | 84 | 82 | 83 | 452,300 | 83 |
| 2024-12-16 | 84 | 84 | 81 | 82 | 458,400 | 82 |
| 2024-12-13 | 84 | 85 | 83 | 84 | 412,400 | 84 |
| 2024-12-12 | 83 | 85 | 83 | 83 | 316,800 | 83 |
| 2024-12-11 | 86 | 86 | 83 | 84 | 500,900 | 84 |
| 2024-12-10 | 87 | 87 | 85 | 86 | 345,600 | 86 |
| 2024-12-09 | 88 | 88 | 86 | 87 | 355,400 | 87 |
| 2024-12-06 | 89 | 90 | 88 | 88 | 460,700 | 88 |
| 2024-12-05 | 90 | 90 | 89 | 90 | 273,000 | 90 |
| 2024-12-04 | 91 | 91 | 89 | 90 | 420,000 | 90 |
| 2024-12-03 | 90 | 93 | 90 | 91 | 661,700 | 91 |
| 2024-12-02 | 93 | 93 | 89 | 92 | 814,400 | 92 |
| 2024-11-29 | 93 | 94 | 91 | 92 | 230,800 | 92 |
| 2024-11-28 | 91 | 95 | 91 | 93 | 541,500 | 93 |
| 2024-11-27 | 93 | 94 | 90 | 91 | 340,400 | 91 |
| 2024-11-26 | 92 | 93 | 90 | 93 | 406,100 | 93 |
| 2024-11-25 | 91 | 94 | 90 | 94 | 680,000 | 94 |
| 2024-11-22 | 92 | 95 | 87 | 88 | 2,455,600 | 88 |
| 2024-11-21 | 92 | 93 | 91 | 93 | 261,100 | 93 |
| 2024-11-20 | 91 | 93 | 90 | 90 | 718,400 | 90 |
| 2024-11-19 | 88 | 92 | 87 | 90 | 563,600 | 90 |
| 2024-11-18 | 88 | 89 | 86 | 88 | 481,100 | 88 |
| 2024-11-15 | 89 | 90 | 88 | 90 | 200,600 | 90 |
| 2024-11-14 | 90 | 91 | 89 | 90 | 261,000 | 90 |
| 2024-11-13 | 92 | 92 | 90 | 91 | 170,800 | 91 |
| 2024-11-12 | 90 | 93 | 90 | 92 | 405,600 | 92 |
| 2024-11-11 | 91 | 91 | 89 | 91 | 220,800 | 91 |
| 2024-11-08 | 91 | 92 | 90 | 91 | 170,800 | 91 |
| 2024-11-07 | 92 | 93 | 90 | 91 | 416,500 | 91 |
| 2024-11-06 | 91 | 92 | 89 | 91 | 272,500 | 91 |
| 2024-11-05 | 90 | 92 | 89 | 91 | 230,200 | 91 |
| 2024-11-01 | 92 | 93 | 89 | 89 | 226,600 | 89 |
| 2024-10-31 | 93 | 93 | 91 | 92 | 269,300 | 92 |
| 2024-10-30 | 91 | 94 | 90 | 94 | 537,400 | 94 |
| 2024-10-29 | 88 | 94 | 88 | 91 | 1,102,700 | 91 |
| 2024-10-28 | 86 | 88 | 85 | 86 | 261,700 | 86 |
| 2024-10-25 | 90 | 90 | 84 | 86 | 728,900 | 86 |
| 2024-10-24 | 88 | 89 | 87 | 88 | 402,000 | 88 |
| 2024-10-23 | 91 | 91 | 88 | 88 | 724,800 | 88 |
| 2024-10-22 | 92 | 92 | 91 | 91 | 208,800 | 91 |
| 2024-10-21 | 93 | 94 | 92 | 93 | 116,400 | 93 |
| 2024-10-18 | 91 | 94 | 91 | 92 | 297,100 | 92 |
| 2024-10-17 | 92 | 92 | 90 | 90 | 343,400 | 90 |
| 2024-10-16 | 93 | 94 | 92 | 92 | 204,700 | 92 |
| 2024-10-15 | 92 | 95 | 91 | 93 | 303,000 | 93 |
| 2024-10-11 | 93 | 95 | 92 | 92 | 649,700 | 92 |
| 2024-10-10 | 97 | 97 | 93 | 96 | 548,900 | 96 |
| 2024-10-09 | 95 | 97 | 95 | 97 | 178,100 | 97 |
| 2024-10-08 | 97 | 97 | 95 | 95 | 369,800 | 95 |
| 2024-10-07 | 98 | 98 | 96 | 97 | 218,400 | 97 |
| 2024-10-04 | 98 | 99 | 97 | 97 | 197,200 | 97 |
| 2024-10-03 | 98 | 99 | 96 | 97 | 429,300 | 97 |
| 2024-10-02 | 98 | 99 | 96 | 96 | 359,700 | 96 |
| 2024-10-01 | 98 | 101 | 97 | 98 | 493,400 | 98 |
| 2024-09-30 | 97 | 100 | 96 | 98 | 505,600 | 98 |
| 2024-09-27 | 100 | 102 | 99 | 100 | 592,100 | 100 |
| 2024-09-26 | 99 | 100 | 98 | 98 | 346,200 | 98 |
| 2024-09-25 | 99 | 100 | 98 | 99 | 295,100 | 99 |
| 2024-09-24 | 101 | 101 | 99 | 100 | 227,600 | 100 |
| 2024-09-20 | 100 | 101 | 99 | 100 | 515,900 | 100 |
| 2024-09-19 | 96 | 101 | 96 | 99 | 520,400 | 99 |
| 2024-09-18 | 96 | 98 | 95 | 96 | 253,800 | 96 |
| 2024-09-17 | 100 | 100 | 94 | 96 | 400,200 | 96 |
| 2024-09-13 | 100 | 100 | 97 | 98 | 411,700 | 98 |
| 2024-09-12 | 98 | 101 | 97 | 99 | 820,200 | 99 |
| 2024-09-11 | 99 | 100 | 95 | 95 | 881,800 | 95 |
| 2024-09-10 | 96 | 100 | 96 | 98 | 768,900 | 98 |
| 2024-09-09 | 92 | 97 | 91 | 97 | 1,198,100 | 97 |
| 2024-09-06 | 111 | 115 | 97 | 97 | 7,954,000 | 97 |
| 2024-09-05 | 100 | 104 | 100 | 101 | 655,200 | 101 |
| 2024-09-04 | 101 | 103 | 99 | 102 | 939,700 | 102 |
| 2024-09-03 | 104 | 107 | 102 | 105 | 452,200 | 105 |
| 2024-09-02 | 108 | 108 | 105 | 105 | 571,900 | 105 |
| 2024-08-30 | 110 | 111 | 107 | 108 | 903,500 | 108 |
| 2024-08-29 | 114 | 114 | 110 | 110 | 719,200 | 110 |
| 2024-08-28 | 110 | 117 | 108 | 116 | 2,061,500 | 116 |
| 2024-08-27 | 108 | 111 | 107 | 109 | 601,400 | 109 |
| 2024-08-26 | 106 | 110 | 106 | 108 | 767,500 | 108 |
| 2024-08-23 | 106 | 107 | 103 | 106 | 461,100 | 106 |
| 2024-08-22 | 110 | 110 | 105 | 108 | 922,000 | 108 |
| 2024-08-21 | 110 | 112 | 108 | 108 | 831,000 | 108 |
| 2024-08-20 | 109 | 113 | 109 | 109 | 1,151,700 | 109 |
| 2024-08-19 | 106 | 111 | 106 | 108 | 1,257,500 | 108 |
| 2024-08-16 | 106 | 108 | 105 | 106 | 847,100 | 106 |
| 2024-08-15 | 105 | 107 | 103 | 103 | 451,200 | 103 |
| 2024-08-14 | 104 | 106 | 102 | 106 | 744,200 | 106 |
| 2024-08-13 | 98 | 104 | 95 | 104 | 1,037,700 | 104 |
| 2024-08-09 | 101 | 101 | 95 | 96 | 723,400 | 96 |
| 2024-08-08 | 99 | 102 | 99 | 99 | 792,800 | 99 |
| 2024-08-07 | 95 | 104 | 95 | 100 | 1,215,500 | 100 |
| 2024-08-06 | 87 | 100 | 86 | 99 | 1,171,300 | 99 |
| 2024-08-05 | 96 | 98 | 80 | 83 | 2,441,200 | 83 |
| 2024-08-02 | 108 | 109 | 101 | 101 | 1,717,400 | 101 |
| 2024-08-01 | 113 | 113 | 108 | 109 | 578,300 | 109 |
| 2024-07-31 | 114 | 115 | 111 | 113 | 692,900 | 113 |
| 2024-07-30 | 111 | 114 | 110 | 114 | 543,300 | 114 |
| 2024-07-29 | 110 | 115 | 110 | 110 | 727,300 | 110 |
| 2024-07-26 | 111 | 112 | 107 | 109 | 833,500 | 109 |
| 2024-07-25 | 111 | 114 | 108 | 111 | 1,362,200 | 111 |
| 2024-07-24 | 118 | 119 | 113 | 113 | 1,391,000 | 113 |
| 2024-07-23 | 119 | 124 | 118 | 118 | 1,183,300 | 118 |
| 2024-07-22 | 122 | 123 | 118 | 119 | 1,178,000 | 119 |
| 2024-07-19 | 122 | 123 | 119 | 120 | 1,632,400 | 120 |
| 2024-07-18 | 120 | 125 | 116 | 120 | 5,413,600 | 120 |
| 2024-07-17 | 132 | 141 | 117 | 117 | 11,680,400 | 117 |
| 2024-07-16 | 110 | 127 | 110 | 127 | 13,790,500 | 127 |
| 2024-07-12 | 97 | 97 | 97 | 97 | 1,026,400 | 97 |
| 2024-07-11 | 156 | 158 | 146 | 147 | 2,742,500 | 147 |
| 2024-07-10 | 155 | 162 | 152 | 155 | 3,091,500 | 155 |
| 2024-07-09 | 146 | 159 | 146 | 150 | 1,751,600 | 150 |
| 2024-07-08 | 157 | 157 | 147 | 147 | 1,414,700 | 147 |
| 2024-07-05 | 152 | 157 | 151 | 156 | 1,064,700 | 156 |
| 2024-07-04 | 173 | 173 | 150 | 152 | 4,525,700 | 152 |
| 2024-07-03 | 171 | 173 | 170 | 172 | 673,500 | 172 |
| 2024-07-02 | 173 | 177 | 168 | 169 | 1,652,500 | 169 |
| 2024-07-01 | 180 | 186 | 173 | 173 | 1,965,000 | 173 |
| 2024-06-28 | 184 | 186 | 177 | 180 | 2,287,400 | 180 |
| 2024-06-27 | 170 | 199 | 169 | 185 | 6,934,600 | 185 |
| 2024-06-26 | 175 | 178 | 169 | 171 | 1,146,800 | 171 |
| 2024-06-25 | 170 | 179 | 166 | 174 | 1,699,000 | 174 |
| 2024-06-24 | 163 | 170 | 161 | 167 | 1,168,800 | 167 |
| 2024-06-21 | 176 | 178 | 163 | 165 | 2,082,100 | 165 |
| 2024-06-20 | 173 | 175 | 169 | 174 | 1,185,900 | 174 |
| 2024-06-19 | 178 | 179 | 169 | 171 | 1,393,500 | 171 |
| 2024-06-18 | 179 | 183 | 165 | 176 | 3,515,100 | 176 |
| 2024-06-17 | 167 | 184 | 167 | 179 | 2,886,200 | 179 |
| 2024-06-14 | 162 | 168 | 162 | 166 | 801,900 | 166 |
| 2024-06-13 | 164 | 174 | 161 | 164 | 2,516,800 | 164 |
| 2024-06-12 | 155 | 164 | 153 | 163 | 1,197,000 | 163 |
| 2024-06-11 | 158 | 158 | 154 | 155 | 549,400 | 155 |
| 2024-06-10 | 156 | 158 | 153 | 157 | 644,100 | 157 |
| 2024-06-07 | 148 | 155 | 148 | 155 | 821,700 | 155 |
| 2024-06-06 | 150 | 155 | 148 | 149 | 1,301,600 | 149 |
| 2024-06-05 | 156 | 158 | 145 | 149 | 1,922,900 | 149 |
| 2024-06-04 | 160 | 167 | 158 | 159 | 1,318,500 | 159 |
| 2024-06-03 | 164 | 165 | 157 | 159 | 1,268,400 | 159 |
| 2024-05-31 | 151 | 161 | 149 | 161 | 1,388,200 | 161 |
| 2024-05-30 | 141 | 157 | 141 | 153 | 3,117,200 | 153 |
| 2024-05-29 | 152 | 156 | 141 | 141 | 1,488,900 | 141 |
| 2024-05-28 | 145 | 152 | 145 | 152 | 809,800 | 152 |
| 2024-05-27 | 141 | 146 | 139 | 145 | 964,200 | 145 |
| 2024-05-24 | 136 | 145 | 135 | 141 | 970,000 | 141 |
| 2024-05-23 | 145 | 146 | 133 | 137 | 1,745,300 | 137 |
| 2024-05-22 | 151 | 154 | 143 | 145 | 1,362,200 | 145 |
| 2024-05-21 | 157 | 160 | 149 | 149 | 1,976,800 | 149 |
| 2024-05-20 | 147 | 161 | 146 | 156 | 3,431,600 | 156 |
| 2024-05-17 | 132 | 153 | 132 | 145 | 5,436,700 | 145 |
| 2024-05-16 | 129 | 136 | 128 | 133 | 1,267,200 | 133 |
| 2024-05-15 | 127 | 131 | 125 | 131 | 717,000 | 131 |
| 2024-05-14 | 126 | 131 | 124 | 125 | 1,557,400 | 125 |
| 2024-05-13 | 119 | 126 | 118 | 125 | 2,467,100 | 125 |
| 2024-05-10 | 119 | 120 | 113 | 115 | 840,200 | 115 |
| 2024-05-09 | 118 | 120 | 117 | 118 | 460,600 | 118 |
| 2024-05-08 | 114 | 120 | 113 | 119 | 998,000 | 119 |
| 2024-05-07 | 115 | 117 | 113 | 114 | 817,600 | 114 |
| 2024-05-02 | 114 | 116 | 113 | 113 | 316,100 | 113 |
| 2024-05-01 | 114 | 116 | 113 | 116 | 356,900 | 116 |
| 2024-04-30 | 116 | 116 | 112 | 114 | 471,700 | 114 |
| 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