Medline Inc. Class A Common Stock（MDLN）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	35.56	36.50	35.40	36.30	+3.39%	9,701,027
2026-09-01	35.23	36.15	34.74	35.11	+0.23%	7,943,882
2026-08-31	34.91	35.64	34.71	35.03	-0.71%	8,414,250
2026-08-28	34.64	35.77	34.60	35.28	+1.82%	5,713,300
2026-08-27	34.37	35.06	34.29	34.65	+0.20%	7,876,700
2026-08-26	35.72	35.77	34.51	34.58	-2.97%	7,580,900
2026-08-25	35.35	35.70	34.54	35.64	+2.71%	6,246,535
2026-08-24	34.26	35.05	34.18	34.70	+1.28%	5,826,317
2026-08-21	32.51	34.34	32.51	34.26	+5.16%	6,985,400
2026-08-20	33.95	34.19	32.48	32.58	-3.92%	6,768,200
2026-08-19	34.65	34.94	33.65	33.91	-0.62%	7,800,100
2026-08-18	34.88	35.34	34.03	34.12	-2.18%	5,782,700
2026-08-17	35.27	35.63	34.56	34.88	-2.41%	3,741,700
2026-08-14	35.58	36.23	35.45	35.74	+0.45%	2,756,400
2026-08-13	35.54	36.23	35.32	35.58	+0.23%	6,955,100
2026-08-12	34.74	35.68	34.30	35.50	+1.31%	6,632,200
2026-08-11	33.50	35.32	33.10	35.04	+3.64%	9,094,900
2026-08-10	34.84	35.32	33.53	33.81	-4.03%	9,683,200
2026-08-07	34.62	35.81	34.03	35.23	+2.09%	8,338,000
2026-08-06	36.11	36.50	34.47	34.51	-5.88%	14,525,300
2026-08-05	37.30	37.98	34.57	36.66	-12.79%	24,818,200
2026-08-04	40.53	42.19	40.48	42.04	+3.88%	7,726,600
2026-08-03	39.50	41.00	39.49	40.47	+3.03%	5,246,500
2026-07-31	39.00	39.42	38.02	39.28	+0.41%	4,032,300
2026-07-30	39.72	40.01	38.62	39.12	-2.40%	3,380,500
2026-07-29	40.38	41.17	39.87	40.08	-1.06%	3,650,900
2026-07-28	40.40	41.27	40.17	40.51	+2.04%	8,058,400
2026-07-27	39.00	40.51	39.00	39.70	+2.45%	4,316,200
2026-07-24	37.81	39.40	37.78	38.75	+2.98%	5,000,600
2026-07-23	36.80	37.79	36.60	37.63	+1.21%	4,739,400
2026-07-22	39.09	39.36	36.97	37.18	-4.89%	5,663,500
2026-07-21	38.48	39.69	38.22	39.09	+0.54%	4,953,300
2026-07-20	39.99	40.20	38.67	38.88	-2.29%	7,459,700
2026-07-17	40.59	41.27	39.63	39.79	-3.21%	4,017,600
2026-07-16	39.64	41.30	39.42	41.11	+4.23%	6,298,700
2026-07-15	38.72	39.95	38.65	39.44	+2.02%	5,879,400
2026-07-14	39.98	40.09	37.65	38.66	-4.73%	7,154,400
2026-07-13	41.30	41.99	40.35	40.58	-1.12%	3,541,300
2026-07-10	40.41	41.05	40.15	41.04	+0.47%	3,143,100
2026-07-09	40.30	41.05	40.01	40.85	+1.36%	2,896,700
2026-07-08	42.94	42.94	40.19	40.30	-6.30%	8,918,800
2026-07-07	42.98	43.63	42.68	43.01	+0.61%	5,731,300
2026-07-06	42.99	43.26	41.81	42.75	-1.02%	7,456,600
2026-07-02	42.13	43.22	41.94	43.19	+3.50%	9,699,800
2026-07-01	39.53	42.01	39.53	41.73	+5.81%	12,164,800
2026-06-30	39.86	39.86	38.55	39.44	-0.43%	17,697,400
2026-06-29	38.87	39.85	38.66	39.61	+1.90%	8,384,000
2026-06-26	37.77	39.14	37.49	38.87	+2.91%	11,276,900
2026-06-25	36.20	37.92	35.97	37.77	+4.77%	8,818,000
2026-06-24	35.44	37.05	35.30	36.05	+2.12%	6,576,400
2026-06-23	34.71	35.63	34.71	35.30	+1.70%	5,580,800
2026-06-22	35.85	36.14	34.64	34.71	-3.42%	6,692,600
2026-06-18	36.14	36.70	35.27	35.94	-1.32%	15,306,400
2026-06-17	36.94	37.17	35.66	36.42	-1.81%	10,830,300
2026-06-16	37.29	37.47	35.92	37.09	-0.64%	8,557,700
2026-06-15	36.72	37.79	36.12	37.33	+1.97%	15,055,900
2026-06-12	35.94	36.74	34.95	36.61	-1.40%	12,484,400
2026-06-11	36.27	37.24	35.68	37.13	+1.61%	9,480,300
2026-06-10	36.06	37.46	35.78	36.54	+1.47%	9,245,600
2026-06-09	33.71	36.08	33.65	36.01	+6.54%	10,167,900
2026-06-08	33.52	33.93	32.91	33.80	+0.57%	8,719,300
2026-06-05	34.94	35.09	33.44	33.61	-2.44%	7,570,500
2026-06-04	34.97	35.14	33.83	34.45	-0.06%	13,274,200
2026-06-03	33.01	34.54	32.81	34.47	+3.86%	15,578,100
2026-06-02	34.90	35.25	32.83	33.19	-7.16%	18,085,400
2026-06-01	35.94	36.24	34.34	35.75	-2.22%	13,611,200
2026-05-29	36.78	37.48	36.48	36.56	-0.65%	33,130,000
2026-05-28	35.84	36.84	35.44	36.80	+2.68%	16,940,500
2026-05-27	36.08	37.02	35.69	35.84	-0.88%	7,470,200
2026-05-26	37.00	37.21	35.71	36.16	-2.30%	14,710,400
2026-05-22	37.72	38.40	36.97	37.01	-0.24%	43,069,700
2026-05-21	36.00	37.97	35.80	37.10	+2.34%	16,483,000
2026-05-20	36.28	37.00	35.70	36.25	-3.85%	8,564,200
2026-05-19	36.32	37.81	36.10	37.70	+4.66%	8,088,200
2026-05-18	35.91	37.00	35.50	36.02	-0.47%	7,662,900
2026-05-15	38.95	39.39	36.13	36.19	-6.97%	7,380,200
2026-05-14	38.80	39.09	38.32	38.90	+0.49%	4,361,000
2026-05-13	38.43	38.81	37.65	38.71	+0.42%	7,703,400
2026-05-12	39.28	39.45	38.27	38.55	-1.78%	7,694,700
2026-05-11	39.50	40.00	38.57	39.25	-0.68%	7,480,100
2026-05-08	41.81	42.22	39.10	39.52	-5.59%	11,853,300
2026-05-07	41.76	42.26	40.15	41.86	-0.36%	13,108,400
2026-05-06	43.05	43.50	39.83	42.01	-7.30%	18,289,100
2026-05-05	44.19	45.67	43.52	45.32	+2.56%	4,331,400
2026-05-04	44.58	45.23	43.91	44.19	-1.25%	3,031,800
2026-05-01	44.44	44.83	44.05	44.75	+0.63%	2,848,600
2026-04-30	43.81	44.51	42.90	44.47	+2.47%	2,963,300
2026-04-29	44.44	44.50	43.09	43.40	-1.90%	8,450,200
2026-04-28	45.23	45.44	44.17	44.24	-2.19%	3,691,900
2026-04-27	44.66	45.27	44.24	45.23	+1.05%	2,772,400
2026-04-24	46.76	46.94	43.60	44.76	-3.18%	7,319,500
2026-04-23	46.71	47.13	45.59	46.23	-1.97%	3,707,200
2026-04-22	47.92	48.28	46.77	47.16	-0.74%	3,508,000
2026-04-21	48.31	49.13	47.39	47.51	-1.55%	6,347,400
2026-04-20	47.59	48.28	47.59	48.26	+1.30%	3,862,800
2026-04-17	47.60	48.61	47.27	47.64	+1.49%	7,101,600
2026-04-16	47.59	47.92	46.20	46.94	-2.07%	5,332,900
2026-04-15	47.53	48.17	47.53	47.93	+0.55%	4,503,900
2026-04-14	47.49	48.05	47.24	47.67	+0.95%	4,460,600
2026-04-13	45.37	47.24	45.35	47.22	+3.55%	5,734,000
2026-04-10	45.90	46.30	45.40	45.60	-0.20%	4,550,000
2026-04-09	44.16	45.94	43.60	45.69	+3.04%	5,059,200
2026-04-08	44.06	44.88	43.80	44.34	+2.83%	7,019,700
2026-04-07	43.53	43.98	42.38	43.12	-1.73%	5,519,400
2026-04-06	44.27	44.42	43.16	43.88	-0.90%	5,620,900
2026-04-02	43.84	44.34	42.80	44.28	+0.64%	6,506,300
2026-04-01	44.59	45.25	43.33	44.00	-1.12%	11,645,200
2026-03-31	42.62	44.53	42.30	44.50	+4.41%	12,160,600
2026-03-30	41.41	42.97	41.23	42.62	+3.05%	8,104,300
2026-03-27	42.06	42.06	41.04	41.36	-2.01%	5,274,200
2026-03-26	42.29	43.48	42.09	42.21	-1.08%	7,068,300
2026-03-25	42.12	43.04	41.85	42.67	+1.52%	5,287,200
2026-03-24	42.14	42.47	41.58	42.03	-1.06%	3,478,600
2026-03-23	43.12	43.25	41.87	42.48	-0.59%	3,917,900
2026-03-20	43.58	44.11	42.03	42.73	-1.97%	28,155,800
2026-03-19	42.05	43.66	41.79	43.59	+3.15%	4,909,500
2026-03-18	41.98	42.63	41.46	42.26	+0.24%	4,173,200
2026-03-17	41.86	42.29	41.50	42.16	+0.98%	6,565,000
2026-03-16	41.78	42.48	41.49	41.75	+0.70%	4,451,800
2026-03-13	41.08	41.76	40.84	41.46	+0.95%	5,030,200
2026-03-12	42.10	42.16	40.76	41.07	-3.11%	6,048,700
2026-03-11	42.95	43.48	42.27	42.39	-1.14%	4,761,300
2026-03-10	43.52	43.75	42.65	42.88	-1.22%	3,957,312
2026-03-09	43.10	43.66	42.53	43.41	-0.96%	7,814,851
2026-03-06	43.00	44.53	42.90	43.83	-0.50%	17,830,800
2026-03-05	42.99	44.12	42.70	44.05	+2.73%	43,768,600
2026-03-04	43.77	44.29	42.70	42.88	-3.40%	4,952,800
2026-03-03	43.55	44.95	42.60	44.39	-3.18%	4,444,200
2026-03-02	47.14	47.41	45.79	45.85	-3.49%	2,102,400
2026-02-27	49.09	49.09	47.07	47.51	-2.82%	2,894,700
2026-02-26	49.38	50.86	48.85	48.89	+1.47%	3,061,800
2026-02-25	47.38	50.88	47.23	48.18	-3.62%	5,090,500
2026-02-24	49.56	50.28	48.48	49.99	+0.71%	3,101,100
2026-02-23	49.62	50.09	49.28	49.64	-0.32%	3,936,400
2026-02-20	47.27	50.05	47.27	49.80	+4.62%	3,990,300
2026-02-19	47.62	47.80	46.92	47.60	-0.23%	1,028,300
2026-02-18	46.16	48.17	46.13	47.71	+3.36%	1,504,500
2026-02-17	44.55	46.23	44.16	46.16	+3.61%	1,707,900
2026-02-13	44.60	45.43	44.03	44.55	-0.09%	1,186,400
2026-02-12	45.40	46.98	43.57	44.59	-1.00%	3,824,600
2026-02-11	45.34	45.73	44.34	45.04	-0.55%	2,216,700
2026-02-10	47.50	47.88	45.13	45.29	-4.39%	3,538,600
2026-02-09	47.64	47.64	46.25	47.37	+0.15%	1,335,200
2026-02-06	46.47	47.99	46.31	47.30	+2.38%	2,501,600
2026-02-05	44.97	46.72	44.71	46.20	+2.74%	4,254,900
2026-02-04	44.70	45.27	44.00	44.97	+0.56%	3,540,600
2026-02-03	45.43	46.48	44.28	44.72	-0.67%	2,552,100
2026-02-02	44.20	45.47	44.00	45.02	+1.86%	2,236,500
2026-01-30	43.93	44.97	43.78	44.20	+1.07%	4,055,100
2026-01-29	44.58	44.58	42.50	43.73	-1.33%	4,144,400
2026-01-28	46.27	46.90	44.00	44.32	-4.30%	2,944,900
2026-01-27	44.62	46.66	44.30	46.31	+3.28%	5,157,800
2026-01-26	45.96	45.96	44.51	44.84	-2.52%	1,983,900
2026-01-23	46.25	46.64	44.95	46.00	+0.09%	1,868,600
2026-01-22	43.63	46.08	43.41	45.96	+6.14%	2,501,100
2026-01-21	44.59	45.10	42.85	43.30	-1.93%	1,804,500
2026-01-20	43.67	44.93	42.20	44.15	+0.07%	2,417,400
2026-01-16	42.71	44.40	42.33	44.12	+3.30%	3,110,900
2026-01-15	43.93	44.35	42.48	42.71	-1.61%	1,459,700
2026-01-14	42.66	43.75	41.50	43.41	+1.31%	2,136,100
2026-01-13	42.65	43.16	40.52	42.85	+0.30%	2,661,600
2026-01-12	41.03	43.09	40.97	42.72	+5.43%	3,363,700
2026-01-09	41.49	42.94	40.12	40.52	-1.77%	2,676,600
2026-01-08	40.25	41.64	40.00	41.25	+2.03%	5,296,800
2026-01-07	39.37	41.05	39.25	40.43	+1.66%	5,186,300
2026-01-06	38.87	39.90	38.50	39.77	+1.97%	7,680,200
2026-01-05	40.55	41.00	38.93	39.00	-3.99%	9,798,800
2026-01-02	41.91	42.04	40.00	40.62	-3.29%	7,349,400
2025-12-31	41.94	43.08	41.21	42.00	+0.19%	5,814,700
2025-12-30	42.10	43.27	41.61	41.92	-0.19%	7,014,200
2025-12-29	43.57	43.79	41.73	42.00	-4.83%	6,589,600
2025-12-26	44.50	45.50	43.61	44.13	-0.34%	21,088,700
2025-12-24	44.07	45.01	43.55	44.28	+1.49%	4,404,300
2025-12-23	42.60	44.30	40.59	43.63	+3.44%	20,779,700
2025-12-22	42.10	43.45	41.35	42.18	+1.27%	7,282,700
2025-12-19	38.82	43.90	38.82	41.65	+5.44%	16,953,200
2025-12-18	38.15	41.74	38.00	39.50	-3.66%	17,989,800
2025-12-17	35.00	41.25	34.89	41.00	—	78,930,900

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+10.32%）。最も弱い月：5月（-18.30%）。日次データ2年分（2025–2026）に基づく。

1月+8.81%
2月+5.53%
3月-2.94%
4月+1.07%
5月-18.30%
6月+10.32%
7月-5.87%
8月-13.44%
12月+2.44%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Medline Inc. Class A Common Stock（MDLN）の直近終値は？

2026-09-02 時点で 36.30。Closelookデータレイクの日次価格記録より。

MDLN の52週高値・安値は？

直近52週間で高値 50.88、安値 32.48（2026-09-02 時点）。

Medline Inc. Class A Common Stock が歴史的に最も強い月と弱い月は？

歴史的に、MDLN の最も強い月は 6月（平均 +10.32%）、最も弱い月は 5月（平均 -18.30%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー178本から計算。