メドレックス
4586グロース/医薬品/Medrx Co.,Ltd.
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 | 106.0 | 109.0 | 104.0 | 108.0 | +2.0 | +1.89% | 747,300 |
| 2026-03-12 | 110.0 | 110.0 | 105.0 | 106.0 | -3.0 | -2.75% | 789,300 |
| 2026-03-11 | 109.0 | 114.0 | 108.0 | 109.0 | 0.0 | 0.00% | 2,163,000 |
| 2026-03-10 | 102.0 | 111.0 | 100.0 | 109.0 | +10.0 | +10.10% | 2,966,600 |
| 2026-03-09 | 100.0 | 102.0 | 97.0 | 99.0 | -8.0 | -7.48% | 3,034,400 |
| 2026-03-06 | 116.0 | 125.0 | 106.0 | 107.0 | -18.0 | -14.40% | 15,745,000 |
| 2026-03-05 | 99.0 | 125.0 | 98.0 | 125.0 | +30.0 | +31.58% | 13,595,400 |
| 2026-03-04 | 99.0 | 99.0 | 93.0 | 95.0 | -5.0 | -5.00% | 1,529,300 |
| 2026-03-03 | 101.0 | 103.0 | 100.0 | 100.0 | -1.0 | -0.99% | 503,900 |
| 2026-03-02 | 104.0 | 104.0 | 101.0 | 101.0 | -5.0 | -4.72% | 409,500 |
| 2026-02-27 | 100.0 | 106.0 | 100.0 | 106.0 | +5.0 | +4.95% | 433,400 |
| 2026-02-26 | 99.0 | 103.0 | 99.0 | 101.0 | +2.0 | +2.02% | 367,300 |
| 2026-02-25 | 100.0 | 101.0 | 98.0 | 99.0 | 0.0 | 0.00% | 515,600 |
| 2026-02-24 | 101.0 | 101.0 | 98.0 | 99.0 | -3.0 | -2.94% | 573,800 |
| 2026-02-20 | 103.0 | 106.0 | 101.0 | 102.0 | -1.0 | -0.97% | 489,700 |
| 2026-02-19 | 102.0 | 103.0 | 99.0 | 103.0 | +1.0 | +0.98% | 537,100 |
| 2026-02-18 | 101.0 | 102.0 | 100.0 | 102.0 | +2.0 | +2.00% | 438,600 |
| 2026-02-17 | 101.0 | 102.0 | 100.0 | 100.0 | 0.0 | 0.00% | 454,200 |
| 2026-02-16 | 100.0 | 103.0 | 98.0 | 100.0 | -12.0 | -10.71% | 2,005,600 |
| 2026-02-13 | 114.0 | 114.0 | 111.0 | 112.0 | -1.0 | -0.88% | 408,500 |
| 2026-02-12 | 115.0 | 115.0 | 113.0 | 113.0 | -2.0 | -1.74% | 362,700 |
| 2026-02-10 | 112.0 | 115.0 | 112.0 | 115.0 | +2.0 | +1.77% | 292,000 |
| 2026-02-09 | 114.0 | 114.0 | 112.0 | 113.0 | +1.0 | +0.89% | 331,900 |
| 2026-02-06 | 115.0 | 116.0 | 110.0 | 112.0 | -4.0 | -3.45% | 877,700 |
| 2026-02-05 | 117.0 | 119.0 | 115.0 | 116.0 | -1.0 | -0.85% | 435,800 |
| 2026-02-04 | 117.0 | 118.0 | 115.0 | 117.0 | 0.0 | 0.00% | 299,600 |
| 2026-02-03 | 117.0 | 119.0 | 116.0 | 117.0 | 0.0 | 0.00% | 248,400 |
| 2026-02-02 | 115.0 | 120.0 | 114.0 | 117.0 | +1.0 | +0.86% | 512,900 |
| 2026-01-30 | 115.0 | 117.0 | 113.0 | 116.0 | +2.0 | +1.75% | 343,200 |
| 2026-01-29 | 115.0 | 115.0 | 112.0 | 114.0 | -2.0 | -1.72% | 465,300 |
| 2026-01-28 | 117.0 | 117.0 | 114.0 | 116.0 | 0.0 | 0.00% | 339,200 |
| 2026-01-27 | 117.0 | 117.0 | 115.0 | 116.0 | -1.0 | -0.85% | 262,400 |
| 2026-01-26 | 115.0 | 117.0 | 115.0 | 117.0 | -1.0 | -0.85% | 231,500 |
| 2026-01-23 | 114.0 | 119.0 | 114.0 | 118.0 | +4.0 | +3.51% | 653,300 |
| 2026-01-22 | 118.0 | 118.0 | 113.0 | 114.0 | -3.0 | -2.56% | 865,300 |
| 2026-01-21 | 119.0 | 120.0 | 116.0 | 117.0 | -5.0 | -4.10% | 656,300 |
| 2026-01-20 | 124.0 | 124.0 | 120.0 | 122.0 | -3.0 | -2.40% | 515,500 |
| 2026-01-19 | 120.0 | 125.0 | 119.0 | 125.0 | +3.0 | +2.46% | 627,400 |
| 2026-01-16 | 126.0 | 126.0 | 119.0 | 122.0 | -5.0 | -3.94% | 1,069,300 |
| 2026-01-15 | 115.0 | 127.0 | 115.0 | 127.0 | +12.0 | +10.43% | 1,854,900 |
| 2026-01-14 | 116.0 | 117.0 | 114.0 | 115.0 | -1.0 | -0.86% | 477,900 |
| 2026-01-13 | 118.0 | 119.0 | 115.0 | 116.0 | -2.0 | -1.69% | 584,000 |
| 2026-01-09 | 119.0 | 119.0 | 116.0 | 118.0 | 0.0 | 0.00% | 449,400 |
| 2026-01-08 | 114.0 | 118.0 | 114.0 | 118.0 | +4.0 | +3.51% | 520,600 |
| 2026-01-07 | 114.0 | 115.0 | 113.0 | 114.0 | 0.0 | 0.00% | 311,300 |
| 2026-01-06 | 112.0 | 116.0 | 112.0 | 114.0 | +2.0 | +1.79% | 684,400 |
| 2026-01-05 | 109.0 | 113.0 | 108.0 | 112.0 | +4.0 | +3.70% | 576,100 |
| 2025-12-30 | 111.0 | 111.0 | 108.0 | 108.0 | -2.0 | -1.82% | 563,500 |
| 2025-12-29 | 113.0 | 115.0 | 110.0 | 110.0 | -3.0 | -2.65% | 1,038,300 |
| 2025-12-26 | 113.0 | 114.0 | 111.0 | 113.0 | -1.0 | -0.88% | 877,100 |
| 2025-12-25 | 111.0 | 114.0 | 110.0 | 114.0 | +3.0 | +2.70% | 786,700 |
| 2025-12-24 | 112.0 | 115.0 | 110.0 | 111.0 | +1.0 | +0.91% | 906,700 |
| 2025-12-23 | 110.0 | 115.0 | 110.0 | 110.0 | -1.0 | -0.90% | 876,700 |
| 2025-12-22 | 109.0 | 112.0 | 107.0 | 111.0 | +2.0 | +1.83% | 1,254,400 |
| 2025-12-19 | 108.0 | 111.0 | 107.0 | 109.0 | +1.0 | +0.93% | 1,061,800 |
| 2025-12-18 | 117.0 | 117.0 | 107.0 | 108.0 | -6.0 | -5.26% | 2,789,900 |
| 2025-12-17 | 116.0 | 116.0 | 111.0 | 114.0 | -2.0 | -1.72% | 1,294,300 |
| 2025-12-16 | 115.0 | 118.0 | 114.0 | 116.0 | -1.0 | -0.85% | 811,400 |
| 2025-12-15 | 115.0 | 119.0 | 115.0 | 117.0 | +2.0 | +1.74% | 643,600 |
| 2025-12-12 | 116.0 | 121.0 | 115.0 | 115.0 | -1.0 | -0.86% | 1,085,700 |
| 2025-12-11 | 115.0 | 120.0 | 114.0 | 116.0 | +1.0 | +0.87% | 951,400 |
| 2025-12-10 | 118.0 | 119.0 | 114.0 | 115.0 | -3.0 | -2.54% | 768,200 |
| 2025-12-09 | 116.0 | 123.0 | 115.0 | 118.0 | +2.0 | +1.72% | 1,164,500 |
| 2025-12-08 | 114.0 | 117.0 | 111.0 | 116.0 | +2.0 | +1.75% | 836,600 |
| 2025-12-05 | 116.0 | 117.0 | 113.0 | 114.0 | -3.0 | -2.56% | 678,400 |
| 2025-12-04 | 114.0 | 118.0 | 114.0 | 117.0 | +4.0 | +3.54% | 776,400 |
| 2025-12-03 | 119.0 | 120.0 | 113.0 | 113.0 | -7.0 | -5.83% | 1,453,300 |
| 2025-12-02 | 127.0 | 130.0 | 119.0 | 120.0 | -9.0 | -6.98% | 3,155,100 |
| 2025-12-01 | 123.0 | 132.0 | 122.0 | 129.0 | +6.0 | +4.88% | 3,750,500 |
| 2025-11-28 | 115.0 | 123.0 | 114.0 | 123.0 | +8.0 | +6.96% | 1,921,800 |
| 2025-11-27 | 114.0 | 115.0 | 111.0 | 115.0 | 0.0 | 0.00% | 773,100 |
| 2025-11-26 | 112.0 | 115.0 | 109.0 | 115.0 | +3.0 | +2.68% | 1,025,000 |
| 2025-11-25 | 117.0 | 118.0 | 110.0 | 112.0 | -4.0 | -3.45% | 1,974,800 |
| 2025-11-21 | 118.0 | 120.0 | 114.0 | 116.0 | -6.0 | -4.92% | 1,798,000 |
| 2025-11-20 | 122.0 | 126.0 | 120.0 | 122.0 | +1.0 | +0.83% | 947,500 |
| 2025-11-19 | 123.0 | 124.0 | 116.0 | 121.0 | -3.0 | -2.42% | 1,582,800 |
| 2025-11-18 | 127.0 | 129.0 | 124.0 | 124.0 | -4.0 | -3.13% | 1,088,200 |
| 2025-11-17 | 125.0 | 130.0 | 119.0 | 128.0 | +2.0 | +1.59% | 1,510,000 |
| 2025-11-14 | 128.0 | 132.0 | 126.0 | 126.0 | -2.0 | -1.56% | 762,700 |
| 2025-11-13 | 130.0 | 132.0 | 128.0 | 128.0 | -2.0 | -1.54% | 500,100 |
| 2025-11-12 | 125.0 | 131.0 | 124.0 | 130.0 | +4.0 | +3.17% | 999,500 |
| 2025-11-11 | 129.0 | 129.0 | 124.0 | 126.0 | -3.0 | -2.33% | 1,040,000 |
| 2025-11-10 | 128.0 | 133.0 | 127.0 | 129.0 | +1.0 | +0.78% | 600,600 |
| 2025-11-07 | 129.0 | 131.0 | 127.0 | 128.0 | -3.0 | -2.29% | 629,900 |
| 2025-11-06 | 131.0 | 136.0 | 128.0 | 131.0 | -1.0 | -0.76% | 1,223,700 |
| 2025-11-05 | 128.0 | 133.0 | 125.0 | 132.0 | +3.0 | +2.33% | 1,761,800 |
| 2025-11-04 | 127.0 | 132.0 | 126.0 | 129.0 | +2.0 | +1.57% | 1,373,000 |
| 2025-10-31 | 125.0 | 129.0 | 124.0 | 127.0 | +3.0 | +2.42% | 1,285,500 |
| 2025-10-30 | 135.0 | 135.0 | 122.0 | 124.0 | -11.0 | -8.15% | 4,893,300 |
| 2025-10-29 | 142.0 | 142.0 | 135.0 | 135.0 | -6.0 | -4.26% | 1,751,000 |
| 2025-10-28 | 143.0 | 146.0 | 140.0 | 141.0 | -5.0 | -3.42% | 1,891,500 |
| 2025-10-27 | 144.0 | 146.0 | 140.0 | 146.0 | 0.0 | 0.00% | 1,953,000 |
| 2025-10-24 | 150.0 | 156.0 | 145.0 | 146.0 | -2.0 | -1.35% | 4,761,000 |
| 2025-10-23 | 149.0 | 154.0 | 146.0 | 148.0 | -2.0 | -1.33% | 4,176,000 |
| 2025-10-22 | 138.0 | 151.0 | 135.0 | 150.0 | +13.0 | +9.49% | 5,317,300 |
| 2025-10-21 | 145.0 | 146.0 | 135.0 | 137.0 | +2.0 | +1.48% | 4,914,200 |
| 2025-10-20 | 145.0 | 151.0 | 132.0 | 135.0 | -7.0 | -4.93% | 6,427,800 |
| 2025-10-17 | 154.0 | 155.0 | 142.0 | 142.0 | -15.0 | -9.55% | 5,456,700 |
| 2025-10-16 | 142.0 | 159.0 | 140.0 | 157.0 | +15.0 | +10.56% | 7,718,600 |
| 2025-10-15 | 133.0 | 148.0 | 132.0 | 142.0 | +11.0 | +8.40% | 8,886,200 |
| 2025-10-14 | 140.0 | 144.0 | 129.0 | 131.0 | -12.0 | -8.39% | 4,751,400 |
| 2025-10-10 | 142.0 | 147.0 | 138.0 | 143.0 | -2.0 | -1.38% | 4,071,000 |
| 2025-10-09 | 133.0 | 146.0 | 132.0 | 145.0 | +12.0 | +9.02% | 7,774,400 |
| 2025-10-08 | 132.0 | 144.0 | 130.0 | 133.0 | +2.0 | +1.53% | 8,267,700 |
| 2025-10-07 | 136.0 | 136.0 | 128.0 | 131.0 | -4.0 | -2.96% | 3,792,200 |
| 2025-10-06 | 153.0 | 153.0 | 130.0 | 135.0 | +2.0 | +1.50% | 17,090,400 |
| 2025-10-03 | 136.0 | 138.0 | 130.0 | 133.0 | -5.0 | -3.62% | 8,223,700 |
| 2025-10-02 | 146.0 | 154.0 | 137.0 | 138.0 | -8.0 | -5.48% | 12,990,600 |
| 2025-10-01 | 143.0 | 171.0 | 143.0 | 146.0 | 0.0 | 0.00% | 49,849,300 |
| 2025-09-30 | 160.0 | 163.0 | 145.0 | 146.0 | -14.0 | -8.75% | 24,070,400 |
| 2025-09-29 | 190.0 | 225.0 | 160.0 | 160.0 | -15.0 | -8.57% | 146,600,500 |
| 2025-09-26 | 160.0 | 175.0 | 159.0 | 175.0 | +50.0 | +40.00% | 20,734,500 |
| 2025-09-25 | 125.0 | 125.0 | 125.0 | 125.0 | +30.0 | +31.58% | 736,700 |
| 2025-09-24 | 108.0 | 109.0 | 95.0 | 95.0 | -12.0 | -11.21% | 11,828,500 |
| 2025-09-22 | 104.0 | 114.0 | 93.0 | 107.0 | +13.0 | +13.83% | 37,141,800 |
| 2025-09-19 | 91.0 | 95.0 | 89.0 | 94.0 | +5.0 | +5.62% | 2,291,100 |
| 2025-09-18 | 100.0 | 103.0 | 89.0 | 89.0 | -10.0 | -10.10% | 5,779,100 |
| 2025-09-17 | 103.0 | 104.0 | 98.0 | 99.0 | -4.0 | -3.88% | 3,010,500 |
| 2025-09-16 | 101.0 | 105.0 | 97.0 | 103.0 | +3.0 | +3.00% | 3,830,900 |
| 2025-09-12 | 95.0 | 103.0 | 94.0 | 100.0 | — | — | 4,006,000 |
直近120営業日分を表示