メディアスホールディングス(3154)の株価時系列情報
メディアスホールディングス(3154)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 751 | 766 | 751 | 761 | 6,700 |
2024/04/17 | 763 | 763 | 751 | 752 | 15,100 |
2024/04/16 | 770 | 773 | 763 | 763 | 16,000 |
2024/04/15 | 765 | 773 | 765 | 769 | 17,600 |
2024/04/12 | 772 | 781 | 766 | 770 | 27,000 |
2024/04/11 | 763 | 778 | 762 | 772 | 9,500 |
2024/04/10 | 767 | 779 | 767 | 769 | 16,400 |
2024/04/09 | 765 | 772 | 762 | 766 | 28,000 |
2024/04/08 | 756 | 769 | 756 | 768 | 27,600 |
2024/04/05 | 766 | 774 | 758 | 760 | 34,900 |
2024/04/04 | 769 | 778 | 763 | 771 | 20,100 |
2024/04/03 | 767 | 779 | 756 | 772 | 21,500 |
2024/04/02 | 778 | 780 | 766 | 766 | 19,900 |
2024/04/01 | 803 | 803 | 779 | 779 | 27,400 |
2024/03/29 | 777 | 792 | 777 | 780 | 29,300 |
2024/03/28 | 783 | 788 | 769 | 775 | 19,200 |
2024/03/27 | 768 | 783 | 768 | 779 | 30,000 |
2024/03/26 | 760 | 772 | 760 | 769 | 12,500 |
2024/03/25 | 769 | 774 | 762 | 768 | 24,200 |
2024/03/22 | 768 | 769 | 761 | 769 | 10,600 |
2024/03/21 | 770 | 770 | 762 | 764 | 13,500 |
2024/03/19 | 756 | 764 | 750 | 764 | 17,700 |
2024/03/18 | 753 | 757 | 753 | 754 | 10,200 |
2024/03/15 | 749 | 753 | 744 | 753 | 7,800 |
2024/03/14 | 743 | 749 | 730 | 749 | 8,600 |
2024/03/13 | 746 | 746 | 733 | 738 | 11,100 |
2024/03/12 | 735 | 740 | 722 | 740 | 8,300 |
2024/03/11 | 754 | 754 | 727 | 735 | 11,800 |
2024/03/08 | 727 | 756 | 727 | 756 | 26,900 |
2024/03/07 | 741 | 741 | 731 | 737 | 7,600 |
2024/03/06 | 722 | 743 | 720 | 732 | 15,500 |
2024/03/05 | 725 | 731 | 716 | 723 | 8,900 |
2024/03/04 | 746 | 746 | 718 | 723 | 18,000 |
2024/03/01 | 745 | 751 | 743 | 750 | 10,500 |
2024/02/29 | 749 | 749 | 733 | 740 | 23,900 |
2024/02/28 | 743 | 755 | 743 | 749 | 13,800 |
2024/02/27 | 745 | 751 | 741 | 744 | 11,500 |
2024/02/26 | 764 | 764 | 734 | 741 | 27,300 |
2024/02/22 | 732 | 750 | 732 | 750 | 18,300 |
2024/02/21 | 742 | 749 | 729 | 732 | 11,300 |
2024/02/20 | 742 | 750 | 733 | 742 | 12,200 |
2024/02/19 | 731 | 742 | 727 | 742 | 7,800 |
2024/02/16 | 704 | 738 | 704 | 733 | 25,100 |
2024/02/15 | 716 | 717 | 701 | 702 | 22,100 |
2024/02/14 | 728 | 728 | 715 | 716 | 18,500 |
2024/02/13 | 713 | 729 | 712 | 727 | 23,600 |
2024/02/09 | 716 | 728 | 712 | 723 | 20,800 |
2024/02/08 | 745 | 745 | 713 | 722 | 36,000 |
2024/02/07 | 755 | 755 | 745 | 745 | 17,100 |
2024/02/06 | 757 | 766 | 756 | 756 | 12,300 |
2024/02/05 | 764 | 766 | 755 | 761 | 21,400 |
2024/02/02 | 767 | 774 | 762 | 764 | 11,600 |
2024/02/01 | 773 | 774 | 764 | 767 | 13,100 |
2024/01/31 | 761 | 778 | 761 | 776 | 21,600 |
2024/01/30 | 769 | 773 | 756 | 758 | 89,800 |
2024/01/29 | 762 | 771 | 762 | 769 | 21,600 |
2024/01/26 | 766 | 766 | 750 | 761 | 30,700 |
2024/01/25 | 750 | 763 | 750 | 760 | 19,700 |
2024/01/24 | 753 | 758 | 749 | 750 | 16,500 |
2024/01/23 | 763 | 767 | 753 | 754 | 16,100 |
2024/01/22 | 747 | 764 | 746 | 756 | 19,600 |
2024/01/19 | 742 | 747 | 737 | 742 | 19,600 |
2024/01/18 | 741 | 749 | 739 | 745 | 15,800 |
2024/01/17 | 750 | 758 | 740 | 740 | 23,900 |
2024/01/16 | 765 | 765 | 743 | 745 | 16,700 |
2024/01/15 | 760 | 766 | 748 | 763 | 24,000 |
2024/01/12 | 788 | 796 | 757 | 757 | 37,100 |
2024/01/11 | 788 | 799 | 782 | 799 | 20,900 |
2024/01/10 | 778 | 799 | 778 | 792 | 33,200 |
2024/01/09 | 777 | 786 | 777 | 785 | 11,300 |
2024/01/05 | 784 | 784 | 766 | 777 | 12,100 |
2024/01/04 | 770 | 785 | 763 | 785 | 15,800 |
2023/12/29 | 771 | 773 | 762 | 773 | 17,200 |
2023/12/28 | 756 | 771 | 756 | 771 | 13,000 |
2023/12/27 | 742 | 763 | 741 | 762 | 24,300 |
2023/12/26 | 744 | 759 | 744 | 748 | 17,800 |
2023/12/25 | 758 | 761 | 747 | 749 | 21,700 |
2023/12/22 | 750 | 762 | 750 | 755 | 12,800 |
2023/12/21 | 770 | 770 | 755 | 755 | 15,000 |
2023/12/20 | 761 | 777 | 758 | 773 | 22,000 |
2023/12/19 | 755 | 764 | 747 | 763 | 15,100 |
2023/12/18 | 753 | 755 | 743 | 754 | 19,300 |
2023/12/15 | 747 | 756 | 744 | 753 | 13,800 |
2023/12/14 | 769 | 776 | 737 | 740 | 24,000 |
2023/12/13 | 770 | 778 | 765 | 771 | 14,100 |
2023/12/12 | 785 | 785 | 752 | 763 | 29,500 |
2023/12/11 | 746 | 774 | 746 | 774 | 24,200 |
2023/12/08 | 746 | 756 | 731 | 744 | 49,700 |
2023/12/07 | 756 | 759 | 746 | 746 | 14,800 |
2023/12/06 | 755 | 774 | 755 | 767 | 14,000 |
2023/12/05 | 763 | 764 | 756 | 759 | 15,000 |
2023/12/04 | 767 | 773 | 761 | 761 | 10,200 |
2023/12/01 | 785 | 785 | 763 | 767 | 14,500 |
2023/11/30 | 759 | 773 | 759 | 772 | 11,300 |
2023/11/29 | 755 | 763 | 752 | 759 | 8,200 |
2023/11/28 | 755 | 755 | 746 | 752 | 12,900 |
2023/11/27 | 772 | 772 | 753 | 759 | 19,100 |
2023/11/24 | 742 | 753 | 742 | 750 | 11,600 |
2023/11/22 | 739 | 753 | 739 | 742 | 8,200 |
2023/11/21 | 751 | 753 | 739 | 745 | 10,300 |
2023/11/20 | 762 | 762 | 748 | 749 | 16,400 |
2023/11/17 | 743 | 764 | 743 | 757 | 13,400 |
2023/11/16 | 748 | 750 | 742 | 742 | 7,700 |
2023/11/15 | 755 | 766 | 746 | 752 | 13,100 |
2023/11/14 | 742 | 755 | 742 | 746 | 12,300 |
2023/11/13 | 742 | 749 | 734 | 737 | 8,200 |
2023/11/10 | 757 | 757 | 727 | 742 | 17,100 |
2023/11/09 | 747 | 754 | 738 | 742 | 22,500 |
2023/11/08 | 794 | 798 | 768 | 777 | 11,500 |
2023/11/07 | 804 | 814 | 793 | 798 | 23,500 |
2023/11/06 | 798 | 809 | 798 | 804 | 29,300 |
2023/11/02 | 785 | 792 | 780 | 792 | 12,600 |
2023/11/01 | 771 | 789 | 771 | 786 | 23,300 |
2023/10/31 | 763 | 772 | 756 | 772 | 14,300 |
2023/10/30 | 759 | 769 | 757 | 765 | 20,600 |
2023/10/27 | 744 | 759 | 738 | 759 | 15,200 |
2023/10/26 | 740 | 751 | 733 | 737 | 26,700 |
2023/10/25 | 725 | 743 | 725 | 739 | 19,900 |
2023/10/24 | 703 | 724 | 703 | 720 | 18,300 |
2023/10/23 | 722 | 722 | 703 | 703 | 16,600 |
2023/10/20 | 725 | 733 | 717 | 723 | 11,800 |
2023/10/19 | 733 | 735 | 728 | 728 | 9,300 |
2023/10/18 | 746 | 746 | 733 | 740 | 11,200 |
2023/10/17 | 741 | 752 | 736 | 738 | 16,500 |
2023/10/16 | 748 | 752 | 738 | 741 | 14,800 |
2023/10/13 | 765 | 768 | 749 | 753 | 17,700 |
2023/10/12 | 776 | 778 | 771 | 777 | 7,000 |
2023/10/11 | 781 | 783 | 773 | 776 | 11,000 |
2023/10/10 | 785 | 788 | 781 | 785 | 13,900 |
2023/10/06 | 787 | 787 | 775 | 782 | 67,200 |
2023/10/05 | 753 | 772 | 753 | 772 | 25,400 |
2023/10/04 | 765 | 775 | 752 | 753 | 20,100 |
2023/10/03 | 762 | 774 | 762 | 768 | 13,300 |
2023/10/02 | 761 | 780 | 761 | 764 | 23,500 |
2023/09/29 | 761 | 767 | 753 | 760 | 21,600 |
2023/09/28 | 778 | 784 | 759 | 761 | 25,100 |
2023/09/27 | 768 | 782 | 760 | 782 | 21,600 |
2023/09/26 | 785 | 785 | 766 | 766 | 15,900 |
2023/09/25 | 770 | 779 | 770 | 779 | 11,900 |
2023/09/22 | 759 | 775 | 759 | 770 | 18,000 |
2023/09/21 | 756 | 770 | 756 | 761 | 12,000 |
2023/09/20 | 777 | 777 | 755 | 758 | 18,700 |
2023/09/19 | 777 | 777 | 766 | 777 | 21,000 |
2023/09/15 | 763 | 775 | 763 | 775 | 25,800 |
2023/09/14 | 753 | 761 | 753 | 761 | 14,000 |
2023/09/13 | 747 | 754 | 745 | 751 | 12,300 |
2023/09/12 | 740 | 752 | 740 | 751 | 8,600 |
2023/09/11 | 749 | 749 | 737 | 740 | 16,700 |
2023/09/08 | 750 | 757 | 744 | 749 | 29,900 |
2023/09/07 | 763 | 763 | 756 | 757 | 11,800 |
2023/09/06 | 761 | 764 | 760 | 763 | 9,500 |
2023/09/05 | 768 | 768 | 758 | 761 | 30,100 |
2023/09/04 | 776 | 776 | 765 | 770 | 18,300 |
2023/09/01 | 773 | 776 | 772 | 776 | 15,600 |
2023/08/31 | 772 | 775 | 769 | 769 | 10,300 |
2023/08/30 | 770 | 775 | 766 | 772 | 22,000 |
2023/08/29 | 774 | 774 | 763 | 770 | 18,600 |
2023/08/28 | 762 | 772 | 762 | 771 | 14,300 |
2023/08/25 | 757 | 761 | 751 | 761 | 20,800 |
2023/08/24 | 757 | 759 | 751 | 757 | 11,300 |
2023/08/23 | 747 | 754 | 744 | 750 | 17,400 |
2023/08/22 | 745 | 750 | 742 | 745 | 16,900 |
2023/08/21 | 747 | 758 | 747 | 748 | 11,700 |
2023/08/18 | 751 | 756 | 748 | 756 | 15,200 |
2023/08/17 | 740 | 747 | 736 | 746 | 13,500 |
2023/08/16 | 753 | 753 | 738 | 743 | 20,500 |
2023/08/15 | 740 | 754 | 734 | 751 | 54,800 |
2023/08/14 | 762 | 763 | 748 | 752 | 21,300 |
2023/08/10 | 762 | 764 | 748 | 764 | 26,300 |
2023/08/09 | 760 | 763 | 755 | 762 | 16,900 |
2023/08/08 | 771 | 779 | 764 | 769 | 26,900 |
2023/08/07 | 744 | 762 | 742 | 761 | 63,000 |
2023/08/04 | 747 | 752 | 741 | 741 | 28,000 |
2023/08/03 | 771 | 775 | 753 | 753 | 35,000 |
2023/08/02 | 784 | 788 | 774 | 778 | 26,500 |
2023/08/01 | 795 | 795 | 787 | 788 | 12,400 |
2023/07/31 | 789 | 799 | 789 | 791 | 20,200 |
2023/07/28 | 790 | 791 | 774 | 788 | 64,100 |
2023/07/27 | 798 | 800 | 789 | 796 | 24,800 |
2023/07/26 | 803 | 809 | 793 | 806 | 17,000 |
2023/07/25 | 816 | 817 | 803 | 803 | 33,700 |
2023/07/24 | 790 | 817 | 790 | 816 | 46,100 |
2023/07/21 | 790 | 794 | 785 | 790 | 16,600 |
2023/07/20 | 792 | 800 | 790 | 792 | 19,100 |
2023/07/19 | 790 | 798 | 788 | 796 | 23,300 |
2023/07/18 | 787 | 788 | 783 | 784 | 12,700 |
2023/07/14 | 800 | 805 | 783 | 787 | 22,800 |
2023/07/13 | 778 | 798 | 772 | 793 | 30,200 |
2023/07/12 | 796 | 796 | 776 | 778 | 27,200 |
2023/07/11 | 806 | 812 | 786 | 788 | 63,300 |
2023/07/10 | 796 | 812 | 791 | 806 | 79,800 |
2023/07/07 | 785 | 798 | 778 | 788 | 45,400 |
2023/07/06 | 800 | 809 | 791 | 792 | 36,900 |
2023/07/05 | 802 | 813 | 799 | 804 | 56,800 |
2023/07/04 | 838 | 838 | 815 | 817 | 70,500 |
2023/07/03 | 867 | 873 | 850 | 850 | 46,700 |
2023/06/30 | 866 | 875 | 859 | 875 | 52,100 |
2023/06/29 | 852 | 876 | 847 | 866 | 195,500 |
2023/06/28 | 899 | 908 | 884 | 893 | 226,100 |
2023/06/27 | 896 | 897 | 889 | 892 | 55,300 |