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 |
---|---|---|---|---|---|
2019/12/30 | 842 | 844 | 838 | 840 | 14,300 |
2019/12/27 | 830 | 844 | 830 | 842 | 24,800 |
2019/12/26 | 839 | 841 | 819 | 829 | 33,900 |
2019/12/25 | 836 | 840 | 835 | 839 | 15,300 |
2019/12/24 | 830 | 842 | 828 | 836 | 17,100 |
2019/12/23 | 850 | 850 | 836 | 836 | 16,300 |
2019/12/20 | 830 | 845 | 829 | 843 | 15,700 |
2019/12/19 | 830 | 830 | 826 | 830 | 5,600 |
2019/12/18 | 827 | 828 | 821 | 828 | 11,600 |
2019/12/17 | 825 | 828 | 821 | 828 | 14,400 |
2019/12/16 | 823 | 823 | 817 | 818 | 7,400 |
2019/12/13 | 810 | 820 | 807 | 818 | 22,800 |
2019/12/12 | 808 | 808 | 802 | 803 | 4,500 |
2019/12/11 | 809 | 812 | 803 | 807 | 9,200 |
2019/12/10 | 815 | 819 | 812 | 812 | 32,900 |
2019/12/09 | 818 | 818 | 807 | 815 | 16,400 |
2019/12/06 | 820 | 821 | 818 | 818 | 6,500 |
2019/12/05 | 824 | 825 | 810 | 820 | 16,600 |
2019/12/04 | 820 | 827 | 820 | 822 | 9,300 |
2019/12/03 | 822 | 827 | 818 | 820 | 9,200 |
2019/12/02 | 820 | 830 | 819 | 830 | 18,800 |
2019/11/29 | 815 | 820 | 815 | 817 | 12,600 |
2019/11/28 | 814 | 815 | 814 | 815 | 6,600 |
2019/11/27 | 814 | 815 | 812 | 814 | 4,000 |
2019/11/26 | 813 | 815 | 810 | 810 | 8,900 |
2019/11/25 | 820 | 821 | 807 | 813 | 18,500 |
2019/11/22 | 823 | 823 | 811 | 814 | 7,300 |
2019/11/21 | 826 | 833 | 811 | 823 | 10,300 |
2019/11/20 | 822 | 827 | 816 | 825 | 15,700 |
2019/11/19 | 814 | 820 | 809 | 819 | 8,500 |
2019/11/18 | 814 | 814 | 806 | 809 | 6,600 |
2019/11/15 | 819 | 819 | 803 | 806 | 12,300 |
2019/11/14 | 854 | 854 | 811 | 818 | 15,600 |
2019/11/13 | 865 | 865 | 853 | 856 | 7,600 |
2019/11/12 | 849 | 862 | 841 | 860 | 25,400 |
2019/11/11 | 830 | 849 | 829 | 849 | 19,200 |
2019/11/08 | 820 | 840 | 819 | 824 | 53,600 |
2019/11/07 | 808 | 810 | 801 | 809 | 12,700 |
2019/11/06 | 811 | 811 | 806 | 808 | 10,000 |
2019/11/05 | 800 | 807 | 796 | 805 | 16,000 |
2019/11/01 | 803 | 803 | 798 | 800 | 12,700 |
2019/10/31 | 790 | 808 | 788 | 805 | 13,300 |
2019/10/30 | 772 | 796 | 769 | 796 | 41,400 |
2019/10/29 | 767 | 776 | 767 | 772 | 9,200 |
2019/10/28 | 769 | 769 | 759 | 767 | 22,200 |
2019/10/25 | 756 | 759 | 756 | 759 | 9,100 |
2019/10/24 | 745 | 758 | 745 | 756 | 11,700 |
2019/10/23 | 748 | 749 | 743 | 747 | 6,700 |
2019/10/21 | 750 | 750 | 742 | 746 | 6,300 |
2019/10/18 | 751 | 752 | 747 | 752 | 5,800 |
2019/10/17 | 743 | 749 | 733 | 747 | 8,200 |
2019/10/16 | 759 | 759 | 743 | 749 | 13,300 |
2019/10/15 | 741 | 750 | 741 | 750 | 11,900 |
2019/10/11 | 741 | 741 | 729 | 738 | 5,000 |
2019/10/10 | 743 | 743 | 729 | 733 | 6,000 |
2019/10/09 | 732 | 743 | 732 | 742 | 7,900 |
2019/10/08 | 743 | 748 | 734 | 737 | 35,400 |
2019/10/07 | 730 | 733 | 725 | 733 | 13,000 |
2019/10/04 | 720 | 724 | 715 | 724 | 5,500 |
2019/10/03 | 714 | 724 | 713 | 724 | 10,500 |
2019/10/02 | 715 | 729 | 715 | 727 | 11,000 |
2019/10/01 | 715 | 720 | 711 | 719 | 6,800 |
2019/09/30 | 723 | 725 | 715 | 715 | 14,200 |
2019/09/27 | 726 | 726 | 713 | 723 | 11,900 |
2019/09/26 | 723 | 728 | 720 | 726 | 17,000 |
2019/09/25 | 718 | 725 | 706 | 724 | 14,800 |
2019/09/24 | 729 | 729 | 711 | 718 | 17,500 |
2019/09/20 | 727 | 729 | 723 | 729 | 12,900 |
2019/09/19 | 717 | 725 | 717 | 725 | 14,000 |
2019/09/18 | 720 | 720 | 706 | 710 | 10,600 |
2019/09/17 | 710 | 720 | 705 | 720 | 17,700 |
2019/09/13 | 691 | 705 | 688 | 704 | 35,500 |
2019/09/12 | 680 | 689 | 674 | 683 | 17,800 |
2019/09/11 | 664 | 686 | 660 | 685 | 18,400 |
2019/09/10 | 660 | 667 | 657 | 661 | 9,800 |
2019/09/09 | 669 | 669 | 652 | 658 | 16,300 |
2019/09/06 | 668 | 671 | 664 | 666 | 4,300 |
2019/09/05 | 665 | 675 | 663 | 667 | 11,500 |
2019/09/04 | 662 | 664 | 655 | 660 | 4,900 |
2019/09/03 | 665 | 667 | 661 | 666 | 6,400 |
2019/09/02 | 671 | 676 | 663 | 663 | 13,200 |
2019/08/30 | 632 | 652 | 632 | 652 | 14,000 |
2019/08/29 | 625 | 636 | 625 | 628 | 7,400 |
2019/08/28 | 642 | 643 | 624 | 627 | 13,100 |
2019/08/27 | 659 | 663 | 623 | 642 | 23,700 |
2019/08/26 | 654 | 658 | 650 | 650 | 7,300 |
2019/08/23 | 672 | 673 | 654 | 661 | 15,000 |
2019/08/22 | 683 | 683 | 670 | 672 | 7,200 |
2019/08/21 | 689 | 696 | 680 | 682 | 3,600 |
2019/08/20 | 686 | 696 | 686 | 695 | 7,100 |
2019/08/19 | 702 | 704 | 677 | 686 | 18,900 |
2019/08/16 | 701 | 708 | 686 | 702 | 6,700 |
2019/08/15 | 702 | 706 | 692 | 702 | 8,200 |
2019/08/14 | 704 | 719 | 704 | 717 | 16,300 |
2019/08/13 | 679 | 711 | 673 | 704 | 22,800 |
2019/08/09 | 687 | 691 | 684 | 690 | 11,400 |
2019/08/08 | 653 | 692 | 651 | 688 | 15,200 |
2019/08/07 | 650 | 661 | 647 | 657 | 9,100 |
2019/08/06 | 645 | 655 | 636 | 650 | 15,300 |
2019/08/05 | 670 | 670 | 646 | 655 | 18,000 |
2019/08/02 | 671 | 674 | 670 | 670 | 17,000 |
2019/08/01 | 674 | 676 | 672 | 676 | 6,800 |
2019/07/31 | 690 | 690 | 669 | 676 | 15,800 |
2019/07/30 | 668 | 693 | 668 | 693 | 23,700 |
2019/07/29 | 677 | 677 | 661 | 666 | 10,900 |
2019/07/26 | 682 | 682 | 669 | 671 | 12,200 |
2019/07/25 | 672 | 682 | 671 | 680 | 9,300 |
2019/07/24 | 670 | 672 | 666 | 670 | 9,500 |
2019/07/23 | 668 | 672 | 667 | 669 | 11,900 |
2019/07/22 | 676 | 676 | 667 | 668 | 9,100 |
2019/07/19 | 666 | 675 | 666 | 672 | 11,300 |
2019/07/18 | 688 | 690 | 657 | 657 | 33,900 |
2019/07/17 | 703 | 703 | 686 | 687 | 20,300 |
2019/07/16 | 717 | 717 | 703 | 703 | 11,500 |
2019/07/12 | 705 | 715 | 705 | 712 | 24,600 |
2019/07/11 | 700 | 708 | 696 | 705 | 9,000 |
2019/07/10 | 702 | 708 | 692 | 700 | 82,000 |
2019/07/09 | 695 | 712 | 695 | 702 | 15,500 |
2019/07/08 | 702 | 702 | 690 | 692 | 20,300 |
2019/07/05 | 692 | 709 | 691 | 706 | 27,600 |
2019/07/04 | 690 | 695 | 686 | 692 | 13,500 |
2019/07/03 | 698 | 698 | 684 | 690 | 15,400 |
2019/07/02 | 686 | 699 | 684 | 696 | 20,400 |
2019/07/01 | 693 | 693 | 681 | 686 | 13,800 |
2019/06/28 | 694 | 694 | 680 | 683 | 49,900 |
2019/06/27 | 666 | 702 | 666 | 702 | 57,000 |
2019/06/26 | 706 | 710 | 667 | 667 | 194,200 |
2019/06/25 | 728 | 729 | 721 | 721 | 214,300 |
2019/06/24 | 729 | 730 | 725 | 730 | 71,600 |
2019/06/21 | 726 | 728 | 723 | 723 | 40,600 |
2019/06/20 | 724 | 729 | 724 | 725 | 35,000 |
2019/06/19 | 723 | 725 | 720 | 721 | 52,500 |
2019/06/18 | 722 | 724 | 717 | 717 | 44,300 |
2019/06/17 | 720 | 724 | 719 | 719 | 79,600 |
2019/06/14 | 720 | 726 | 720 | 720 | 72,800 |
2019/06/13 | 724 | 727 | 722 | 723 | 18,200 |
2019/06/12 | 722 | 726 | 721 | 723 | 29,400 |
2019/06/11 | 722 | 727 | 719 | 724 | 37,700 |
2019/06/10 | 722 | 728 | 720 | 728 | 28,600 |
2019/06/07 | 717 | 722 | 716 | 721 | 29,900 |
2019/06/06 | 711 | 722 | 711 | 718 | 38,200 |
2019/06/05 | 716 | 722 | 715 | 716 | 23,400 |
2019/06/04 | 719 | 720 | 711 | 711 | 21,500 |
2019/06/03 | 720 | 724 | 718 | 719 | 21,300 |
2019/05/31 | 734 | 734 | 720 | 720 | 26,400 |
2019/05/30 | 740 | 741 | 735 | 735 | 20,100 |
2019/05/29 | 737 | 746 | 737 | 740 | 15,400 |
2019/05/28 | 742 | 747 | 741 | 741 | 14,200 |
2019/05/27 | 728 | 744 | 728 | 742 | 15,300 |
2019/05/24 | 744 | 744 | 724 | 727 | 25,600 |
2019/05/23 | 740 | 746 | 740 | 744 | 12,700 |
2019/05/22 | 743 | 748 | 741 | 741 | 10,000 |
2019/05/21 | 745 | 749 | 740 | 743 | 15,200 |
2019/05/20 | 733 | 742 | 728 | 742 | 8,300 |
2019/05/17 | 716 | 734 | 712 | 726 | 14,100 |
2019/05/16 | 704 | 723 | 702 | 715 | 10,200 |
2019/05/15 | 707 | 707 | 699 | 700 | 10,400 |
2019/05/14 | 699 | 700 | 685 | 699 | 13,400 |
2019/05/13 | 705 | 710 | 701 | 701 | 13,600 |
2019/05/10 | 725 | 732 | 701 | 702 | 27,200 |
2019/05/09 | 740 | 743 | 730 | 735 | 12,800 |
2019/05/08 | 745 | 755 | 738 | 746 | 16,700 |
2019/05/07 | 749 | 762 | 746 | 746 | 11,000 |
2019/04/26 | 760 | 762 | 745 | 746 | 19,700 |
2019/04/25 | 734 | 762 | 734 | 759 | 12,300 |
2019/04/24 | 730 | 740 | 728 | 734 | 10,900 |
2019/04/23 | 716 | 728 | 716 | 726 | 6,100 |
2019/04/22 | 726 | 734 | 711 | 714 | 18,500 |
2019/04/19 | 735 | 738 | 730 | 731 | 7,400 |
2019/04/18 | 731 | 734 | 731 | 733 | 6,000 |
2019/04/17 | 731 | 731 | 723 | 731 | 5,900 |
2019/04/16 | 730 | 737 | 726 | 730 | 5,300 |
2019/04/15 | 726 | 734 | 720 | 728 | 19,400 |
2019/04/12 | 726 | 731 | 720 | 722 | 10,000 |
2019/04/11 | 720 | 736 | 720 | 726 | 7,900 |
2019/04/10 | 725 | 731 | 720 | 722 | 7,500 |
2019/04/09 | 743 | 747 | 720 | 725 | 11,200 |
2019/04/08 | 755 | 759 | 741 | 741 | 9,800 |
2019/04/05 | 748 | 752 | 738 | 752 | 10,400 |
2019/04/04 | 725 | 752 | 725 | 745 | 16,700 |
2019/04/03 | 720 | 724 | 712 | 723 | 11,600 |
2019/04/02 | 714 | 717 | 705 | 711 | 12,200 |
2019/04/01 | 692 | 714 | 692 | 713 | 17,600 |
2019/03/29 | 692 | 696 | 688 | 688 | 17,400 |
2019/03/28 | 682 | 700 | 682 | 692 | 24,300 |
2019/03/27 | 677 | 685 | 675 | 679 | 17,400 |
2019/03/26 | 629 | 685 | 629 | 685 | 44,900 |
2019/03/25 | 630 | 635 | 625 | 629 | 26,500 |
2019/03/22 | 648 | 648 | 622 | 630 | 27,200 |
2019/03/20 | 650 | 650 | 642 | 643 | 16,500 |
2019/03/19 | 670 | 670 | 640 | 647 | 31,600 |
2019/03/18 | 685 | 687 | 676 | 678 | 14,100 |
2019/03/15 | 690 | 699 | 682 | 682 | 15,800 |
2019/03/14 | 685 | 692 | 685 | 690 | 5,600 |
2019/03/13 | 690 | 692 | 685 | 685 | 7,900 |
2019/03/12 | 690 | 699 | 688 | 690 | 22,300 |
2019/03/11 | 680 | 689 | 678 | 687 | 18,200 |
2019/03/08 | 702 | 708 | 684 | 686 | 19,900 |
2019/03/07 | 712 | 717 | 708 | 712 | 8,900 |
2019/03/06 | 715 | 720 | 714 | 714 | 5,500 |
2019/03/05 | 713 | 719 | 713 | 719 | 7,500 |
2019/03/04 | 717 | 720 | 712 | 717 | 7,500 |
2019/03/01 | 718 | 729 | 708 | 712 | 13,600 |
2019/02/28 | 722 | 740 | 717 | 717 | 22,200 |
2019/02/27 | 708 | 754 | 708 | 722 | 26,100 |
2019/02/26 | 725 | 726 | 702 | 708 | 14,900 |
2019/02/25 | 735 | 744 | 728 | 734 | 18,300 |
2019/02/22 | 744 | 759 | 728 | 735 | 8,000 |
2019/02/21 | 742 | 759 | 742 | 750 | 10,900 |
2019/02/20 | 738 | 750 | 737 | 745 | 8,900 |
2019/02/19 | 740 | 745 | 737 | 738 | 8,200 |
2019/02/18 | 701 | 744 | 701 | 739 | 12,800 |
2019/02/15 | 715 | 715 | 698 | 698 | 7,700 |
2019/02/14 | 711 | 726 | 711 | 715 | 7,500 |
2019/02/13 | 704 | 718 | 701 | 711 | 10,900 |
2019/02/12 | 687 | 720 | 687 | 695 | 25,600 |
2019/02/08 | 679 | 698 | 679 | 694 | 10,800 |
2019/02/07 | 689 | 689 | 676 | 679 | 9,200 |
2019/02/06 | 699 | 699 | 680 | 683 | 5,200 |
2019/02/05 | 697 | 697 | 692 | 697 | 6,900 |
2019/02/04 | 657 | 699 | 657 | 693 | 16,800 |
2019/02/01 | 676 | 676 | 644 | 644 | 19,900 |
2019/01/31 | 668 | 678 | 662 | 675 | 16,900 |
2019/01/30 | 674 | 698 | 662 | 668 | 30,200 |
2019/01/29 | 696 | 696 | 670 | 671 | 17,600 |
2019/01/28 | 721 | 721 | 688 | 695 | 21,500 |
2019/01/25 | 700 | 714 | 700 | 707 | 10,600 |
2019/01/24 | 704 | 704 | 694 | 700 | 8,000 |
2019/01/23 | 708 | 712 | 700 | 706 | 7,800 |
2019/01/22 | 716 | 718 | 708 | 713 | 6,900 |
2019/01/21 | 711 | 729 | 711 | 716 | 9,500 |
2019/01/18 | 689 | 715 | 689 | 700 | 14,100 |
2019/01/17 | 675 | 686 | 672 | 685 | 8,000 |
2019/01/16 | 688 | 688 | 666 | 668 | 15,000 |
2019/01/15 | 666 | 685 | 662 | 684 | 16,100 |
2019/01/11 | 676 | 678 | 665 | 666 | 17,300 |
2019/01/10 | 685 | 690 | 672 | 678 | 17,200 |
2019/01/09 | 707 | 723 | 681 | 701 | 14,300 |
2019/01/08 | 698 | 704 | 685 | 697 | 16,200 |
2019/01/07 | 710 | 715 | 689 | 693 | 15,100 |
2019/01/04 | 659 | 684 | 642 | 679 | 23,400 |