メディックス
331Aスタンダード/サービス業/Medix Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 490.0 | 500.0 | 490.0 | 499.0 | -1.0 | -0.20% | 9,600 |
| 2026-03-12 | 492.0 | 500.0 | 492.0 | 500.0 | +5.0 | +1.01% | 2,300 |
| 2026-03-11 | 495.0 | 505.0 | 489.0 | 495.0 | +1.0 | +0.20% | 15,900 |
| 2026-03-10 | 486.0 | 494.0 | 482.0 | 494.0 | +15.0 | +3.13% | 13,600 |
| 2026-03-09 | 483.0 | 484.0 | 479.0 | 479.0 | -6.0 | -1.24% | 6,400 |
| 2026-03-06 | 482.0 | 488.0 | 480.0 | 485.0 | -1.0 | -0.21% | 5,000 |
| 2026-03-05 | 479.0 | 488.0 | 479.0 | 486.0 | +7.0 | +1.46% | 6,000 |
| 2026-03-04 | 478.0 | 488.0 | 462.0 | 479.0 | -3.0 | -0.62% | 37,200 |
| 2026-03-03 | 494.0 | 497.0 | 479.0 | 482.0 | -13.0 | -2.63% | 16,400 |
| 2026-03-02 | 501.0 | 501.0 | 491.0 | 495.0 | -6.0 | -1.20% | 13,400 |
| 2026-02-27 | 499.0 | 502.0 | 490.0 | 501.0 | +4.0 | +0.80% | 16,000 |
| 2026-02-26 | 491.0 | 498.0 | 490.0 | 497.0 | 0.0 | 0.00% | 5,800 |
| 2026-02-25 | 490.0 | 499.0 | 488.0 | 497.0 | +10.0 | +2.05% | 13,300 |
| 2026-02-24 | 494.0 | 494.0 | 487.0 | 487.0 | +1.0 | +0.21% | 12,500 |
| 2026-02-20 | 482.0 | 488.0 | 480.0 | 486.0 | +2.0 | +0.41% | 12,900 |
| 2026-02-19 | 482.0 | 488.0 | 480.0 | 484.0 | +3.0 | +0.62% | 16,400 |
| 2026-02-18 | 482.0 | 485.0 | 481.0 | 481.0 | -5.0 | -1.03% | 10,700 |
| 2026-02-17 | 489.0 | 489.0 | 478.0 | 486.0 | -2.0 | -0.41% | 11,600 |
| 2026-02-16 | 492.0 | 499.0 | 475.0 | 488.0 | -12.0 | -2.40% | 69,500 |
| 2026-02-13 | 513.0 | 518.0 | 499.0 | 500.0 | -20.0 | -3.85% | 45,400 |
| 2026-02-12 | 515.0 | 523.0 | 508.0 | 520.0 | -23.0 | -4.24% | 25,200 |
| 2026-02-10 | 544.0 | 545.0 | 538.0 | 543.0 | -2.0 | -0.37% | 9,500 |
| 2026-02-09 | 527.0 | 545.0 | 526.0 | 545.0 | +23.0 | +4.41% | 40,000 |
| 2026-02-06 | 521.0 | 522.0 | 519.0 | 522.0 | +1.0 | +0.19% | 5,600 |
| 2026-02-05 | 518.0 | 522.0 | 512.0 | 521.0 | +3.0 | +0.58% | 3,200 |
| 2026-02-04 | 518.0 | 519.0 | 512.0 | 518.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-03 | 523.0 | 523.0 | 511.0 | 518.0 | +3.0 | +0.58% | 5,300 |
| 2026-02-02 | 520.0 | 522.0 | 515.0 | 515.0 | -4.0 | -0.77% | 3,400 |
| 2026-01-30 | 530.0 | 530.0 | 517.0 | 519.0 | -1.0 | -0.19% | 5,700 |
| 2026-01-29 | 519.0 | 523.0 | 519.0 | 520.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-28 | 518.0 | 524.0 | 517.0 | 520.0 | -4.0 | -0.76% | 4,100 |
| 2026-01-27 | 533.0 | 533.0 | 524.0 | 524.0 | -9.0 | -1.69% | 92,800 |
| 2026-01-26 | 536.0 | 540.0 | 533.0 | 533.0 | -13.0 | -2.38% | 7,900 |
| 2026-01-23 | 544.0 | 546.0 | 541.0 | 546.0 | +4.0 | +0.74% | 3,300 |
| 2026-01-22 | 540.0 | 546.0 | 539.0 | 542.0 | 0.0 | 0.00% | 9,500 |
| 2026-01-21 | 556.0 | 556.0 | 536.0 | 542.0 | -17.0 | -3.04% | 15,100 |
| 2026-01-20 | 550.0 | 560.0 | 547.0 | 559.0 | +14.0 | +2.57% | 22,600 |
| 2026-01-19 | 539.0 | 545.0 | 533.0 | 545.0 | +7.0 | +1.30% | 26,700 |
| 2026-01-16 | 536.0 | 538.0 | 530.0 | 538.0 | +2.0 | +0.37% | 9,400 |
| 2026-01-15 | 522.0 | 536.0 | 521.0 | 536.0 | +9.0 | +1.71% | 38,300 |
| 2026-01-14 | 526.0 | 527.0 | 521.0 | 527.0 | +1.0 | +0.19% | 7,900 |
| 2026-01-13 | 525.0 | 526.0 | 519.0 | 526.0 | +7.0 | +1.35% | 21,100 |
| 2026-01-09 | 524.0 | 526.0 | 518.0 | 519.0 | +5.0 | +0.97% | 16,400 |
| 2026-01-08 | 513.0 | 518.0 | 513.0 | 514.0 | +1.0 | +0.19% | 7,600 |
| 2026-01-07 | 512.0 | 514.0 | 508.0 | 513.0 | +2.0 | +0.39% | 8,700 |
| 2026-01-06 | 509.0 | 513.0 | 507.0 | 511.0 | +2.0 | +0.39% | 10,500 |
| 2026-01-05 | 502.0 | 509.0 | 500.0 | 509.0 | +9.0 | +1.80% | 38,300 |
| 2025-12-30 | 496.0 | 500.0 | 495.0 | 500.0 | 0.0 | 0.00% | 4,300 |
| 2025-12-29 | 488.0 | 501.0 | 488.0 | 500.0 | +12.0 | +2.46% | 20,500 |
| 2025-12-26 | 493.0 | 499.0 | 485.0 | 488.0 | -4.0 | -0.81% | 45,700 |
| 2025-12-25 | 489.0 | 498.0 | 489.0 | 492.0 | +8.0 | +1.65% | 45,400 |
| 2025-12-24 | 485.0 | 490.0 | 482.0 | 484.0 | -4.0 | -0.82% | 28,500 |
| 2025-12-23 | 489.0 | 490.0 | 482.0 | 488.0 | -2.0 | -0.41% | 22,900 |
| 2025-12-22 | 489.0 | 496.0 | 482.0 | 490.0 | +2.0 | +0.41% | 28,200 |
| 2025-12-19 | 480.0 | 490.0 | 480.0 | 488.0 | +10.0 | +2.09% | 32,300 |
| 2025-12-18 | 486.0 | 487.0 | 472.0 | 478.0 | -7.0 | -1.44% | 40,400 |
| 2025-12-17 | 492.0 | 493.0 | 485.0 | 485.0 | -6.0 | -1.22% | 18,700 |
| 2025-12-16 | 495.0 | 496.0 | 491.0 | 491.0 | -6.0 | -1.21% | 15,300 |
| 2025-12-15 | 493.0 | 499.0 | 493.0 | 497.0 | +4.0 | +0.81% | 35,300 |
| 2025-12-12 | 500.0 | 501.0 | 491.0 | 493.0 | -7.0 | -1.40% | 19,300 |
| 2025-12-11 | 504.0 | 505.0 | 500.0 | 500.0 | -1.0 | -0.20% | 11,000 |
| 2025-12-10 | 505.0 | 505.0 | 499.0 | 501.0 | 0.0 | 0.00% | 13,900 |
| 2025-12-09 | 503.0 | 505.0 | 501.0 | 501.0 | -1.0 | -0.20% | 12,600 |
| 2025-12-08 | 504.0 | 506.0 | 500.0 | 502.0 | -5.0 | -0.99% | 22,400 |
| 2025-12-05 | 504.0 | 507.0 | 501.0 | 507.0 | +3.0 | +0.60% | 11,300 |
| 2025-12-04 | 506.0 | 507.0 | 503.0 | 504.0 | -2.0 | -0.40% | 10,100 |
| 2025-12-03 | 504.0 | 510.0 | 504.0 | 506.0 | +2.0 | +0.40% | 14,100 |
| 2025-12-02 | 510.0 | 510.0 | 503.0 | 504.0 | -6.0 | -1.18% | 31,200 |
| 2025-12-01 | 509.0 | 510.0 | 502.0 | 510.0 | +2.0 | +0.39% | 28,800 |
| 2025-11-28 | 506.0 | 509.0 | 505.0 | 508.0 | +2.0 | +0.40% | 17,400 |
| 2025-11-27 | 510.0 | 510.0 | 503.0 | 506.0 | -3.0 | -0.59% | 15,200 |
| 2025-11-26 | 507.0 | 513.0 | 501.0 | 509.0 | -2.0 | -0.39% | 18,500 |
| 2025-11-25 | 510.0 | 511.0 | 502.0 | 511.0 | +1.0 | +0.20% | 13,400 |
| 2025-11-21 | 511.0 | 513.0 | 504.0 | 510.0 | 0.0 | 0.00% | 10,300 |
| 2025-11-20 | 513.0 | 514.0 | 503.0 | 510.0 | +1.0 | +0.20% | 12,400 |
| 2025-11-19 | 511.0 | 514.0 | 505.0 | 509.0 | -3.0 | -0.59% | 7,800 |
| 2025-11-18 | 509.0 | 513.0 | 502.0 | 512.0 | +6.0 | +1.19% | 26,800 |
| 2025-11-17 | 515.0 | 515.0 | 504.0 | 506.0 | -7.0 | -1.36% | 24,800 |
| 2025-11-14 | 510.0 | 514.0 | 506.0 | 513.0 | +2.0 | +0.39% | 5,700 |
| 2025-11-13 | 507.0 | 511.0 | 506.0 | 511.0 | +3.0 | +0.59% | 14,800 |
| 2025-11-12 | 505.0 | 515.0 | 501.0 | 508.0 | -13.0 | -2.50% | 49,500 |
| 2025-11-11 | 512.0 | 522.0 | 507.0 | 521.0 | +9.0 | +1.76% | 23,800 |
| 2025-11-10 | 517.0 | 521.0 | 507.0 | 512.0 | -5.0 | -0.97% | 30,500 |
| 2025-11-07 | 512.0 | 518.0 | 509.0 | 517.0 | +1.0 | +0.19% | 6,400 |
| 2025-11-06 | 517.0 | 517.0 | 512.0 | 516.0 | -2.0 | -0.39% | 3,800 |
| 2025-11-05 | 515.0 | 518.0 | 511.0 | 518.0 | +3.0 | +0.58% | 7,100 |
| 2025-11-04 | 514.0 | 517.0 | 514.0 | 515.0 | -3.0 | -0.58% | 6,700 |
| 2025-10-31 | 521.0 | 525.0 | 514.0 | 518.0 | -4.0 | -0.77% | 8,600 |
| 2025-10-30 | 521.0 | 525.0 | 520.0 | 522.0 | 0.0 | 0.00% | 5,200 |
| 2025-10-29 | 529.0 | 532.0 | 522.0 | 522.0 | -10.0 | -1.88% | 8,100 |
| 2025-10-28 | 529.0 | 532.0 | 527.0 | 532.0 | 0.0 | 0.00% | 4,600 |
| 2025-10-27 | 533.0 | 533.0 | 529.0 | 532.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-24 | 527.0 | 532.0 | 527.0 | 532.0 | +6.0 | +1.14% | 3,000 |
| 2025-10-23 | 525.0 | 532.0 | 525.0 | 526.0 | 0.0 | 0.00% | 8,300 |
| 2025-10-22 | 525.0 | 530.0 | 523.0 | 526.0 | -1.0 | -0.19% | 6,900 |
| 2025-10-21 | 534.0 | 534.0 | 513.0 | 527.0 | -6.0 | -1.13% | 21,700 |
| 2025-10-20 | 524.0 | 533.0 | 524.0 | 533.0 | +9.0 | +1.72% | 16,300 |
| 2025-10-17 | 527.0 | 527.0 | 523.0 | 524.0 | +1.0 | +0.19% | 6,700 |
| 2025-10-16 | 528.0 | 532.0 | 522.0 | 523.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-15 | 526.0 | 530.0 | 523.0 | 523.0 | -2.0 | -0.38% | 3,700 |
| 2025-10-14 | 519.0 | 526.0 | 516.0 | 525.0 | +4.0 | +0.77% | 11,100 |
| 2025-10-10 | 530.0 | 530.0 | 521.0 | 521.0 | -10.0 | -1.88% | 13,600 |
| 2025-10-09 | 537.0 | 539.0 | 531.0 | 531.0 | -8.0 | -1.48% | 10,500 |
| 2025-10-08 | 537.0 | 542.0 | 533.0 | 539.0 | +2.0 | +0.37% | 11,200 |
| 2025-10-07 | 524.0 | 539.0 | 523.0 | 537.0 | +13.0 | +2.48% | 19,500 |
| 2025-10-06 | 518.0 | 526.0 | 518.0 | 524.0 | +6.0 | +1.16% | 12,000 |
| 2025-10-03 | 524.0 | 526.0 | 518.0 | 518.0 | -3.0 | -0.58% | 7,200 |
| 2025-10-02 | 520.0 | 525.0 | 519.0 | 521.0 | +1.0 | +0.19% | 12,200 |
| 2025-10-01 | 520.0 | 527.0 | 519.0 | 520.0 | -2.0 | -0.38% | 11,700 |
| 2025-09-30 | 517.0 | 527.0 | 517.0 | 522.0 | -14.0 | -2.61% | 71,400 |
| 2025-09-29 | 545.0 | 546.0 | 536.0 | 536.0 | -15.0 | -2.72% | 19,100 |
| 2025-09-26 | 542.0 | 551.0 | 540.0 | 551.0 | +9.0 | +1.66% | 36,000 |
| 2025-09-25 | 547.0 | 554.0 | 542.0 | 542.0 | -7.0 | -1.28% | 16,500 |
| 2025-09-24 | 558.0 | 558.0 | 547.0 | 549.0 | -5.0 | -0.90% | 33,500 |
| 2025-09-22 | 541.0 | 575.0 | 540.0 | 554.0 | +19.0 | +3.55% | 76,800 |
| 2025-09-19 | 528.0 | 546.0 | 520.0 | 535.0 | +9.0 | +1.71% | 45,500 |
| 2025-09-18 | 523.0 | 526.0 | 521.0 | 526.0 | +6.0 | +1.15% | 36,000 |
| 2025-09-17 | 524.0 | 526.0 | 518.0 | 520.0 | +6.0 | +1.17% | 52,200 |
| 2025-09-16 | 513.0 | 517.0 | 512.0 | 514.0 | +2.0 | +0.39% | 12,800 |
| 2025-09-12 | 515.0 | 515.0 | 512.0 | 512.0 | — | — | 7,400 |
直近120営業日分を表示