[4586 東証マザーズ] メドレックス 日足 時系列データ

[4586 東証マザーズ] メドレックス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131188.001194.001127.001137.00268700310727200
2017-12-121228.001231.001152.001158.00583500689952400
2017-12-111150.001283.001136.001258.008469001036240900
2017-12-081119.001142.001100.001121.00161100180160300
2017-12-071170.001212.001117.001119.00422600486354000
2017-12-061145.001165.001090.001091.00381800426515200
2017-12-051187.001194.001125.001174.00330200383599200
2017-12-041220.001256.001180.001180.00437900529705100
2017-12-011281.001302.001201.001211.00481700596871300
2017-11-301307.001314.001220.001299.008517001084405700
2017-11-291249.001370.001248.001345.008376001111605900
2017-11-281290.001305.001227.001240.00754900952137800
2017-11-271240.001370.001231.001303.0015371001978191100
2017-11-241137.001225.001132.001210.00585200690627500
2017-11-221140.001188.001123.001132.00618400712884200
2017-11-211079.001158.001070.001121.00658700730959700
2017-11-201043.001151.001005.001096.0012303001329942100
2017-11-171041.001120.001031.001051.00569300608144700
2017-11-161002.001058.00997.001041.00440400455483800
2017-11-151015.001070.00996.001007.00610200625653600
2017-11-141005.001063.00984.001027.00569400578810100
2017-11-131050.001051.00979.00994.00665600673569100
2017-11-101051.001082.001028.001060.00355200375615000
2017-11-091097.001098.001011.001054.00564500596698300
2017-11-081110.001147.001059.001072.00606500665445600
2017-11-071142.001188.001080.001096.00620300690147900
2017-11-061154.001219.001101.001145.0010374001197427100
2017-11-021240.001247.001144.001168.009382001115083100
2017-11-011350.001363.001260.001270.0017496002292932100
2017-10-311151.001465.001135.001390.0041302005541902600
2017-10-301300.001329.001192.001208.0032880004159755800
2017-10-271115.001393.001075.001360.001125040014694741700
2017-10-26965.001100.00953.001100.0011516001193511000
2017-10-25985.00993.00934.00950.00740700714795000
2017-10-241032.001071.00990.001011.0011137001135969200
2017-10-231195.001241.001055.001084.0033322003838035500
2017-10-20917.001081.00900.001000.0028411002863356200
2017-10-19912.00970.00861.00931.0016968001553386900
2017-10-18850.00927.00810.00927.0015146001344084600
2017-10-17707.00777.00700.00777.00430200318544100
2017-10-16702.00709.00676.00677.00173200119450500
2017-10-13682.00684.00664.00670.007790052305500
2017-10-12676.00693.00676.00687.003350022927500
2017-10-11686.00691.00675.00675.005560037942400
2017-10-10697.00705.00683.00690.0011420079039500
2017-10-06704.00707.00695.00706.003170022227300
2017-10-05715.00730.00694.00694.007930056360300
2017-10-04713.00721.00700.00700.004530032129100
2017-10-03715.00721.00706.00714.005350038145700
2017-10-02717.00733.00708.00717.008410060466400
2017-09-29692.00706.00688.00697.008300057925900
2017-09-28686.00696.00683.00686.002170014914700
2017-09-27675.00692.00671.00683.003340022825600
2017-09-26688.00688.00668.00669.004730032016500
2017-09-25683.00712.00681.00681.003630025208300
2017-09-22707.00707.00679.00686.007470051370100
2017-09-21698.00716.00697.00704.005530039058500
2017-09-20708.00710.00692.00698.006910048462000
2017-09-19703.00717.00696.00706.006620046743100
2017-09-15675.00697.00672.00697.004920033815300
2017-09-14701.00705.00677.00678.005160035465700
2017-09-13704.00708.00692.00706.004830033915600
2017-09-12681.00703.00677.00695.004510031039400
2017-09-11670.00704.00670.00675.005750039396200
2017-09-08661.00683.00661.00670.006660044628500
2017-09-07685.00694.00656.00662.008870059867500
2017-09-06651.00699.00641.00695.0014480096438600
2017-09-05716.00720.00672.00679.00256800177098300
2017-09-04770.00770.00717.00722.00255000187359400
2017-09-01725.00850.00720.00788.00651600516791800
2017-08-31752.00755.00731.00732.004120030513800
2017-08-30758.00763.00738.00746.007440055805900
2017-08-29745.00751.00736.00746.005940044167400
2017-08-28738.00762.00737.00754.007840058757500
2017-08-25762.00768.00731.00731.00170800126897200
2017-08-24736.00762.00735.00762.007470055977200
2017-08-23722.00734.00722.00730.004040029403600
2017-08-22703.00728.00703.00728.005490039331900
2017-08-21706.00719.00697.00713.008060056976400
2017-08-18723.00730.00704.00706.006250044606900
2017-08-17719.00744.00719.00735.007190052512800
2017-08-16722.00737.00708.00727.0011350081953000
2017-08-15732.00739.00708.00721.006800049105100
2017-08-14690.00704.00667.00692.00190600130772600
2017-08-10767.00779.00738.00740.00134400101698000
2017-08-09768.00768.00726.00738.00162800120585400
2017-08-08768.00777.00762.00772.009850075770500
2017-08-07791.00793.00773.00783.006960054299400
2017-08-04769.00788.00755.00788.00157300121302800
2017-08-03820.00823.00793.00799.009260074480900
2017-08-02809.00832.00809.00820.009570078682000
2017-08-01835.00835.00792.00806.00179200144490300
2017-07-31830.00836.00810.00821.0010730088173800
2017-07-28873.00877.00813.00820.00226300190707400
2017-07-27904.00904.00885.00887.007020062564600
2017-07-26899.00914.00886.00898.007660068784100
2017-07-25898.00905.00893.00897.004890043902000
2017-07-24906.00906.00892.00906.004610041449500
2017-07-21905.00915.00895.00905.009750087974400
2017-07-20934.00940.00892.00902.00245000222937500
2017-07-19946.00948.00931.00934.008690081443200
2017-07-18958.00969.00942.00943.00124400118548300
2017-07-14962.00972.00959.00959.006890066351100
2017-07-13987.00987.00961.00968.00134600130718700
2017-07-121001.001012.00985.00986.00106300105831000
2017-07-11997.001015.00985.001002.00103800104133300
2017-07-10991.00997.00982.00987.005740056794200
2017-07-07961.00997.00954.00997.00105400102369600
2017-07-06988.00994.00965.00970.00137900134827400
2017-07-051016.001021.00976.00987.00224800223110200
2017-07-041057.001070.001000.001014.00195100201005300
2017-07-031018.001053.001006.001050.00173900180021400
2017-06-30994.001013.00990.001010.007360073695500
2017-06-29998.001013.00983.001009.00108400108485300
2017-06-28997.001020.00979.00983.00121800121311300
2017-06-271002.001019.00989.001016.00110600111104700
2017-06-26970.001014.00969.00998.00103600103450300
2017-06-231011.001014.00960.00983.00236500234256000
2017-06-221016.001033.001000.001000.00225700228482100
2017-06-211017.001060.001009.001016.00277300284584700
2017-06-201082.001088.001028.001032.00386600407355700
2017-06-191133.001194.001059.001100.0012455001402066300
2017-06-16993.001109.00986.001085.00924800987923200
2017-06-151010.001035.00985.00986.00304300304264300
2017-06-141004.001115.001003.001038.00910300960990200
2017-06-13997.001024.00982.00993.00233600233523100
2017-06-12964.001037.00959.001010.00560500561771300
2017-06-09963.00963.00943.00950.00126800120722400
2017-06-08960.00978.00947.00963.006880066292100
2017-06-07955.00965.00932.00965.00107400102160100
2017-06-06953.00956.00940.00940.009180086887100
2017-06-05961.00984.00947.00959.00145800140332900
2017-06-02943.00967.00927.00960.00215600204483800
2017-06-01932.00947.00928.00933.00127600119343900
2017-05-31950.00995.00925.00932.00698000669874000
2017-05-30955.00965.00893.00914.00374900346064200
2017-05-29992.00992.00955.00955.00169400164010500
2017-05-26982.001003.00973.00981.00108000106642400
2017-05-251012.001015.00981.00985.00147700146826300
2017-05-24958.001026.00953.001009.00200900199085700
2017-05-23954.00989.00942.00962.00145000139280400
2017-05-22976.00980.00952.00954.00110800106550200
2017-05-19962.00990.00952.00973.00159700154814800
2017-05-18950.00964.00941.00950.00181200172460600
2017-05-171013.001013.00977.00992.00248200246609700
2017-05-161049.001079.001002.001027.00360400370299800
2017-05-15996.001081.00973.001074.00487600507923800
2017-05-121000.001002.00970.00970.00131400128976500
2017-05-11997.001002.00973.00999.00117900116442600
2017-05-10976.00998.00964.00988.00155200151827300
2017-05-09986.001007.00965.00973.00208900205368900
2017-05-081018.001056.00995.00995.00289100292442400
2017-05-02962.001005.00955.00986.00249400245172200
2017-05-01951.00960.00941.00956.00176600167839900
2017-04-28946.001010.00939.00952.00409900395957800
2017-04-27979.00983.00939.00956.00286200272651900
2017-04-26995.001019.00968.00978.00354300351889200
2017-04-25978.00978.00922.00960.00554200529303500
2017-04-24950.001032.00934.00934.0016295001604158900
2017-04-211025.001048.00927.00945.00982500951770400
2017-04-201042.001100.001012.001050.0015151001583952800
2017-04-191136.001205.001053.001101.0028766003268632500
2017-04-181155.001255.001054.001091.0078737009135176500
2017-04-171138.001138.001138.001138.007430084553400
2017-04-141041.001071.00971.00973.0010416001089449700
2017-04-13798.00921.00786.00921.0013430001173703400
2017-04-12872.00874.00756.00771.0015690001293282600
2017-04-11840.00894.00815.00894.0038424003307443400
2017-04-10744.00744.00744.00744.006060045086400
2017-04-07644.00644.00644.00644.0011900076636000
2017-04-06555.00555.00534.00544.003140016939000
2017-04-05537.00569.00537.00553.004110022703300
2017-04-04552.00554.00532.00534.003900021174000
2017-04-03576.00584.00553.00556.004580026030500
2017-03-31579.00588.00575.00576.005290030809200
2017-03-30580.00588.00563.00563.004250024484900
2017-03-29562.00579.00561.00574.004430025322500
2017-03-28553.00569.00545.00552.005210028853500
2017-03-27568.00573.00550.00550.004860027377100
2017-03-24538.00574.00538.00561.008590048013500
2017-03-23535.00546.00530.00537.003080016506000
2017-03-22550.00557.00527.00535.007670041599600
2017-03-21567.00569.00557.00557.005090028607300
2017-03-17579.00589.00571.00571.005790033472500
2017-03-16571.00618.00571.00579.00309500183822000
2017-03-15598.00598.00561.00570.0011380066011500
2017-03-14590.00608.00583.00599.0015470091757700
2017-03-13610.00616.00585.00585.00352200211301500
2017-03-10567.00641.00564.00620.00855300525651200
2017-03-09586.00588.00554.00560.0015920090208800
2017-03-08585.00598.00568.00579.0015940092336900
2017-03-07593.00596.00580.00582.0010750063088400
2017-03-06616.00621.00592.00593.00209600126257600
2017-03-03603.00620.00603.00616.0011660071181200
2017-03-02625.00630.00606.00607.0015190093563500
2017-03-01626.00646.00611.00620.00224800140861300
2017-02-28635.00660.00623.00636.00459900294821800
2017-02-27616.00636.00603.00617.00308200190830700
2017-02-24668.00714.00622.00623.0018335001219367100
2017-02-23646.00678.00644.00678.00763100506275400
2017-02-22552.00580.00546.00578.00183900103720900
2017-02-21536.00552.00534.00546.006030032859500
2017-02-20563.00566.00538.00538.0013320073261500
2017-02-17529.00550.00525.00547.009340050230900
2017-02-16523.00533.00523.00526.006030031805100
2017-02-15528.00554.00521.00523.0017420093021800
2017-02-14520.00528.00515.00519.009040047143700
2017-02-13516.00524.00512.00516.008060041659700
2017-02-10528.00539.00513.00524.0016640087226900
2017-02-09548.00549.00518.00520.00257500136413000
2017-02-08550.00585.00546.00554.00391700219355300
2017-02-07590.00590.00551.00555.00616500350674000
2017-02-06620.00643.00590.00603.0026553001638788000
2017-02-03490.00544.00490.00544.001215400640374800
2017-02-02459.00487.00459.00464.007850036634000
2017-02-01455.00460.00453.00456.00184008368300
2017-01-31457.00460.00454.00456.002790012737100
2017-01-30458.00460.00457.00459.002240010265500
2017-01-27459.00461.00456.00459.00183008374000
2017-01-26456.00464.00455.00459.003620016616800
2017-01-25460.00460.00455.00455.00120005479600
2017-01-24453.00459.00453.00453.003070013973700
2017-01-23459.00460.00453.00453.003250014865400
2017-01-20462.00466.00456.00459.007590034956400
2017-01-19467.00472.00458.00458.003600016665200
2017-01-18465.00469.00462.00465.002940013699900
2017-01-17460.00472.00459.00469.003980018551300
2017-01-16468.00468.00459.00460.004330020109800
2017-01-13461.00472.00460.00460.004560021097800
2017-01-12475.00477.00456.00461.006440030085500
2017-01-11490.00490.00473.00473.005210024991000
2017-01-10478.00488.00478.00486.004230020439000
2017-01-06477.00490.00477.00478.003940019018000
2017-01-05476.00486.00473.00485.004410021206300
2017-01-04474.00482.00474.00476.003020014460600
2016-12-30464.00483.00460.00477.003520016658200
2016-12-29479.00480.00469.00470.004100019411700
2016-12-28474.00492.00473.00480.005050024430400
2016-12-27464.00484.00464.00478.008940042533400
2016-12-26455.00470.00453.00470.0012730058051500
2016-12-22470.00471.00450.00452.0014060064486800
2016-12-21481.00488.00472.00472.006480031025600
2016-12-20482.00495.00475.00489.007290035327500
2016-12-19496.00496.00485.00485.006690032815500
2016-12-16500.00514.00498.00502.00217500109594200
2016-12-15481.00502.00481.00486.0010210050384800
2016-12-14478.00490.00478.00481.006470031377700
2016-12-13471.00483.00468.00477.005900028068600
2016-12-12475.00484.00466.00474.008070038393300
2016-12-09455.00474.00455.00473.008020037438400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter