メドレー
4480プライム/情報･通信業/MEDLEY,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 | 1,865.0 | 1,904.0 | 1,856.0 | 1,872.0 | -24.0 | -1.27% | 338,900 |
| 2026-03-12 | 1,904.0 | 1,916.0 | 1,872.0 | 1,896.0 | -8.0 | -0.42% | 305,600 |
| 2026-03-11 | 1,945.0 | 1,956.0 | 1,901.0 | 1,904.0 | -17.0 | -0.88% | 301,800 |
| 2026-03-10 | 1,910.0 | 1,960.0 | 1,892.0 | 1,921.0 | +16.0 | +0.84% | 449,800 |
| 2026-03-09 | 1,850.0 | 1,917.0 | 1,826.0 | 1,905.0 | -42.0 | -2.16% | 538,400 |
| 2026-03-06 | 1,864.0 | 1,991.0 | 1,861.0 | 1,947.0 | +105.0 | +5.70% | 921,400 |
| 2026-03-05 | 1,910.0 | 1,954.0 | 1,833.0 | 1,842.0 | +12.0 | +0.66% | 682,600 |
| 2026-03-04 | 1,902.0 | 1,999.0 | 1,825.0 | 1,830.0 | +48.0 | +2.69% | 1,096,000 |
| 2026-03-03 | 1,862.0 | 1,883.0 | 1,780.0 | 1,782.0 | -84.0 | -4.50% | 848,500 |
| 2026-03-02 | 1,944.0 | 1,944.0 | 1,853.0 | 1,866.0 | -118.0 | -5.95% | 708,600 |
| 2026-02-27 | 1,991.0 | 2,038.0 | 1,954.0 | 1,984.0 | +8.0 | +0.40% | 677,600 |
| 2026-02-26 | 1,876.0 | 2,024.0 | 1,875.0 | 1,976.0 | +93.0 | +4.94% | 922,900 |
| 2026-02-25 | 1,915.0 | 1,934.0 | 1,876.0 | 1,883.0 | -75.0 | -3.83% | 743,300 |
| 2026-02-24 | 1,999.0 | 2,000.0 | 1,900.0 | 1,958.0 | -87.0 | -4.25% | 790,000 |
| 2026-02-20 | 2,080.0 | 2,085.0 | 1,957.0 | 2,045.0 | -64.0 | -3.03% | 677,900 |
| 2026-02-19 | 2,120.0 | 2,205.0 | 2,071.0 | 2,109.0 | +23.0 | +1.10% | 584,400 |
| 2026-02-18 | 1,985.0 | 2,116.0 | 1,984.0 | 2,086.0 | +113.0 | +5.73% | 669,700 |
| 2026-02-17 | 1,960.0 | 2,037.0 | 1,933.0 | 1,973.0 | +85.0 | +4.50% | 895,900 |
| 2026-02-16 | 1,984.0 | 2,064.0 | 1,862.0 | 1,888.0 | -264.0 | -12.27% | 1,584,400 |
| 2026-02-13 | 2,302.0 | 2,346.0 | 2,152.0 | 2,152.0 | -200.0 | -8.50% | 444,800 |
| 2026-02-12 | 2,379.0 | 2,408.0 | 2,345.0 | 2,352.0 | -36.0 | -1.51% | 163,900 |
| 2026-02-10 | 2,350.0 | 2,410.0 | 2,343.0 | 2,388.0 | +49.0 | +2.09% | 451,700 |
| 2026-02-09 | 2,394.0 | 2,412.0 | 2,296.0 | 2,339.0 | -45.0 | -1.89% | 248,200 |
| 2026-02-06 | 2,455.0 | 2,459.0 | 2,362.0 | 2,384.0 | -22.0 | -0.91% | 176,100 |
| 2026-02-05 | 2,397.0 | 2,451.0 | 2,358.0 | 2,406.0 | +89.0 | +3.84% | 211,700 |
| 2026-02-04 | 2,326.0 | 2,360.0 | 2,281.0 | 2,317.0 | -32.0 | -1.36% | 209,700 |
| 2026-02-03 | 2,332.0 | 2,367.0 | 2,325.0 | 2,349.0 | -4.0 | -0.17% | 98,100 |
| 2026-02-02 | 2,400.0 | 2,447.0 | 2,335.0 | 2,353.0 | -34.0 | -1.42% | 218,500 |
| 2026-01-30 | 2,368.0 | 2,420.0 | 2,359.0 | 2,387.0 | +22.0 | +0.93% | 142,600 |
| 2026-01-29 | 2,375.0 | 2,390.0 | 2,349.0 | 2,365.0 | -25.0 | -1.05% | 137,500 |
| 2026-01-28 | 2,447.0 | 2,447.0 | 2,375.0 | 2,390.0 | -34.0 | -1.40% | 142,600 |
| 2026-01-27 | 2,469.0 | 2,476.0 | 2,416.0 | 2,424.0 | -61.0 | -2.45% | 127,700 |
| 2026-01-26 | 2,526.0 | 2,553.0 | 2,476.0 | 2,485.0 | -71.0 | -2.78% | 212,200 |
| 2026-01-23 | 2,637.0 | 2,646.0 | 2,556.0 | 2,556.0 | -64.0 | -2.44% | 187,600 |
| 2026-01-22 | 2,550.0 | 2,660.0 | 2,537.0 | 2,620.0 | +120.0 | +4.80% | 451,000 |
| 2026-01-21 | 2,551.0 | 2,554.0 | 2,459.0 | 2,500.0 | -48.0 | -1.88% | 147,800 |
| 2026-01-20 | 2,537.0 | 2,572.0 | 2,520.0 | 2,548.0 | +29.0 | +1.15% | 124,200 |
| 2026-01-19 | 2,541.0 | 2,566.0 | 2,503.0 | 2,519.0 | +19.0 | +0.76% | 145,000 |
| 2026-01-16 | 2,497.0 | 2,534.0 | 2,486.0 | 2,500.0 | +3.0 | +0.12% | 137,700 |
| 2026-01-15 | 2,519.0 | 2,540.0 | 2,493.0 | 2,497.0 | -22.0 | -0.87% | 142,600 |
| 2026-01-14 | 2,445.0 | 2,528.0 | 2,444.0 | 2,519.0 | +63.0 | +2.57% | 264,800 |
| 2026-01-13 | 2,440.0 | 2,499.0 | 2,381.0 | 2,456.0 | +66.0 | +2.76% | 276,600 |
| 2026-01-09 | 2,350.0 | 2,419.0 | 2,350.0 | 2,390.0 | +70.0 | +3.02% | 166,000 |
| 2026-01-08 | 2,330.0 | 2,367.0 | 2,320.0 | 2,320.0 | -6.0 | -0.26% | 133,300 |
| 2026-01-07 | 2,340.0 | 2,361.0 | 2,325.0 | 2,326.0 | -24.0 | -1.02% | 161,900 |
| 2026-01-06 | 2,340.0 | 2,366.0 | 2,340.0 | 2,350.0 | +10.0 | +0.43% | 76,900 |
| 2026-01-05 | 2,317.0 | 2,354.0 | 2,273.0 | 2,340.0 | -17.0 | -0.72% | 254,200 |
| 2025-12-30 | 2,358.0 | 2,405.0 | 2,348.0 | 2,357.0 | +10.0 | +0.43% | 185,800 |
| 2025-12-29 | 2,351.0 | 2,367.0 | 2,324.0 | 2,347.0 | +29.0 | +1.25% | 160,700 |
| 2025-12-26 | 2,348.0 | 2,355.0 | 2,302.0 | 2,318.0 | -17.0 | -0.73% | 189,000 |
| 2025-12-25 | 2,290.0 | 2,345.0 | 2,275.0 | 2,335.0 | +62.0 | +2.73% | 238,400 |
| 2025-12-24 | 2,325.0 | 2,328.0 | 2,269.0 | 2,273.0 | -38.0 | -1.64% | 195,300 |
| 2025-12-23 | 2,364.0 | 2,376.0 | 2,306.0 | 2,311.0 | -40.0 | -1.70% | 250,500 |
| 2025-12-22 | 2,350.0 | 2,365.0 | 2,317.0 | 2,351.0 | +16.0 | +0.69% | 209,500 |
| 2025-12-19 | 2,393.0 | 2,421.0 | 2,333.0 | 2,335.0 | -61.0 | -2.55% | 279,400 |
| 2025-12-18 | 2,429.0 | 2,445.0 | 2,372.0 | 2,396.0 | -9.0 | -0.37% | 170,600 |
| 2025-12-17 | 2,440.0 | 2,451.0 | 2,370.0 | 2,405.0 | -62.0 | -2.51% | 219,300 |
| 2025-12-16 | 2,473.0 | 2,499.0 | 2,456.0 | 2,467.0 | +20.0 | +0.82% | 177,500 |
| 2025-12-15 | 2,432.0 | 2,465.0 | 2,409.0 | 2,447.0 | +65.0 | +2.73% | 195,300 |
| 2025-12-12 | 2,438.0 | 2,443.0 | 2,372.0 | 2,382.0 | -16.0 | -0.67% | 146,900 |
| 2025-12-11 | 2,537.0 | 2,537.0 | 2,398.0 | 2,398.0 | -107.0 | -4.27% | 195,300 |
| 2025-12-10 | 2,482.0 | 2,540.0 | 2,460.0 | 2,505.0 | -21.0 | -0.83% | 177,400 |
| 2025-12-09 | 2,469.0 | 2,536.0 | 2,467.0 | 2,526.0 | +32.0 | +1.28% | 245,200 |
| 2025-12-08 | 2,390.0 | 2,510.0 | 2,378.0 | 2,494.0 | +123.0 | +5.19% | 347,100 |
| 2025-12-05 | 2,388.0 | 2,410.0 | 2,352.0 | 2,371.0 | -51.0 | -2.11% | 249,800 |
| 2025-12-04 | 2,331.0 | 2,430.0 | 2,328.0 | 2,422.0 | +17.0 | +0.71% | 430,800 |
| 2025-12-03 | 2,448.0 | 2,522.0 | 2,401.0 | 2,405.0 | +76.0 | +3.26% | 569,400 |
| 2025-12-02 | 2,355.0 | 2,403.0 | 2,329.0 | 2,329.0 | -40.0 | -1.69% | 251,100 |
| 2025-12-01 | 2,410.0 | 2,426.0 | 2,360.0 | 2,369.0 | -58.0 | -2.39% | 251,100 |
| 2025-11-28 | 2,420.0 | 2,508.0 | 2,409.0 | 2,427.0 | +38.0 | +1.59% | 393,600 |
| 2025-11-27 | 2,390.0 | 2,420.0 | 2,308.0 | 2,389.0 | -50.0 | -2.05% | 496,600 |
| 2025-11-26 | 2,473.0 | 2,497.0 | 2,415.0 | 2,439.0 | -48.0 | -1.93% | 396,100 |
| 2025-11-25 | 2,650.0 | 2,660.0 | 2,478.0 | 2,487.0 | -163.0 | -6.15% | 582,000 |
| 2025-11-21 | 2,730.0 | 2,758.0 | 2,650.0 | 2,650.0 | -30.0 | -1.12% | 1,378,700 |
| 2025-11-20 | 2,681.0 | 2,704.0 | 2,663.0 | 2,680.0 | +53.0 | +2.02% | 402,600 |
| 2025-11-19 | 2,533.0 | 2,658.0 | 2,533.0 | 2,627.0 | +47.0 | +1.82% | 517,300 |
| 2025-11-18 | 2,511.0 | 2,580.0 | 2,500.0 | 2,580.0 | +25.0 | +0.98% | 690,500 |
| 2025-11-17 | 2,477.0 | 2,580.0 | 2,446.0 | 2,555.0 | +278.0 | +12.21% | 1,576,600 |
| 2025-11-14 | 2,260.0 | 2,296.0 | 2,234.0 | 2,277.0 | +21.0 | +0.93% | 282,700 |
| 2025-11-13 | 2,244.0 | 2,258.0 | 2,210.0 | 2,256.0 | +79.0 | +3.63% | 221,600 |
| 2025-11-12 | 2,200.0 | 2,223.0 | 2,167.0 | 2,177.0 | -23.0 | -1.05% | 196,400 |
| 2025-11-11 | 2,200.0 | 2,210.0 | 2,161.0 | 2,200.0 | -44.0 | -1.96% | 291,500 |
| 2025-11-10 | 2,224.0 | 2,249.0 | 2,217.0 | 2,244.0 | +33.0 | +1.49% | 289,400 |
| 2025-11-07 | 2,125.0 | 2,211.0 | 2,115.0 | 2,211.0 | +137.0 | +6.61% | 421,000 |
| 2025-11-06 | 2,103.0 | 2,115.0 | 2,066.0 | 2,074.0 | -16.0 | -0.77% | 243,300 |
| 2025-11-05 | 2,132.0 | 2,132.0 | 2,070.0 | 2,090.0 | -42.0 | -1.97% | 310,000 |
| 2025-11-04 | 2,093.0 | 2,144.0 | 2,073.0 | 2,132.0 | +26.0 | +1.23% | 458,600 |
| 2025-10-31 | 2,130.0 | 2,168.0 | 2,105.0 | 2,106.0 | -22.0 | -1.03% | 301,300 |
| 2025-10-30 | 2,084.0 | 2,142.0 | 2,082.0 | 2,128.0 | +61.0 | +2.95% | 347,300 |
| 2025-10-29 | 2,180.0 | 2,208.0 | 2,067.0 | 2,067.0 | -160.0 | -7.18% | 814,000 |
| 2025-10-28 | 2,273.0 | 2,280.0 | 2,214.0 | 2,227.0 | -57.0 | -2.50% | 241,400 |
| 2025-10-27 | 2,280.0 | 2,340.0 | 2,277.0 | 2,284.0 | +28.0 | +1.24% | 355,900 |
| 2025-10-24 | 2,291.0 | 2,312.0 | 2,238.0 | 2,256.0 | -44.0 | -1.91% | 288,000 |
| 2025-10-23 | 2,268.0 | 2,336.0 | 2,241.0 | 2,300.0 | +43.0 | +1.91% | 383,900 |
| 2025-10-22 | 2,250.0 | 2,278.0 | 2,236.0 | 2,257.0 | +17.0 | +0.76% | 232,000 |
| 2025-10-21 | 2,201.0 | 2,244.0 | 2,197.0 | 2,240.0 | +25.0 | +1.13% | 296,900 |
| 2025-10-20 | 2,195.0 | 2,225.0 | 2,186.0 | 2,215.0 | +47.0 | +2.17% | 322,400 |
| 2025-10-17 | 2,155.0 | 2,179.0 | 2,148.0 | 2,168.0 | +12.0 | +0.56% | 487,900 |
| 2025-10-16 | 2,199.0 | 2,239.0 | 2,156.0 | 2,156.0 | -93.0 | -4.14% | 876,000 |
| 2025-10-15 | 2,278.0 | 2,287.0 | 2,244.0 | 2,249.0 | -13.0 | -0.57% | 282,600 |
| 2025-10-14 | 2,258.0 | 2,300.0 | 2,235.0 | 2,262.0 | -96.0 | -4.07% | 742,200 |
| 2025-10-10 | 2,400.0 | 2,401.0 | 2,357.0 | 2,358.0 | -43.0 | -1.79% | 361,700 |
| 2025-10-09 | 2,415.0 | 2,438.0 | 2,365.0 | 2,401.0 | -35.0 | -1.44% | 425,600 |
| 2025-10-08 | 2,433.0 | 2,489.0 | 2,421.0 | 2,436.0 | +3.0 | +0.12% | 420,100 |
| 2025-10-07 | 2,535.0 | 2,544.0 | 2,431.0 | 2,433.0 | -125.0 | -4.89% | 482,600 |
| 2025-10-06 | 2,473.0 | 2,558.0 | 2,460.0 | 2,558.0 | +199.0 | +8.44% | 899,300 |
| 2025-10-03 | 2,350.0 | 2,412.0 | 2,342.0 | 2,359.0 | +20.0 | +0.86% | 295,400 |
| 2025-10-02 | 2,362.0 | 2,370.0 | 2,312.0 | 2,339.0 | -13.0 | -0.55% | 371,600 |
| 2025-10-01 | 2,419.0 | 2,422.0 | 2,348.0 | 2,352.0 | -83.0 | -3.41% | 421,200 |
| 2025-09-30 | 2,459.0 | 2,460.0 | 2,420.0 | 2,435.0 | -5.0 | -0.20% | 318,600 |
| 2025-09-29 | 2,486.0 | 2,489.0 | 2,425.0 | 2,440.0 | -23.0 | -0.93% | 375,500 |
| 2025-09-26 | 2,439.0 | 2,488.0 | 2,432.0 | 2,463.0 | -3.0 | -0.12% | 474,800 |
| 2025-09-25 | 2,475.0 | 2,496.0 | 2,454.0 | 2,466.0 | -46.0 | -1.83% | 293,700 |
| 2025-09-24 | 2,483.0 | 2,554.0 | 2,461.0 | 2,512.0 | +68.0 | +2.78% | 783,200 |
| 2025-09-22 | 2,500.0 | 2,516.0 | 2,444.0 | 2,444.0 | -56.0 | -2.24% | 475,500 |
| 2025-09-19 | 2,580.0 | 2,601.0 | 2,480.0 | 2,500.0 | -39.0 | -1.54% | 733,900 |
| 2025-09-18 | 2,579.0 | 2,595.0 | 2,534.0 | 2,539.0 | -15.0 | -0.59% | 851,300 |
| 2025-09-17 | 2,433.0 | 2,584.0 | 2,419.0 | 2,554.0 | +157.0 | +6.55% | 1,291,300 |
| 2025-09-16 | 2,356.0 | 2,408.0 | 2,308.0 | 2,397.0 | +71.0 | +3.05% | 734,700 |
| 2025-09-12 | 2,338.0 | 2,349.0 | 2,283.0 | 2,326.0 | — | — | 582,900 |
直近120営業日分を表示