メディアドゥ(3678)の株価時系列情報
メディアドゥ(3678)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 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,448 | 1,453 | 1,400 | 1,412 | 31,100 |
| 2024/09/19 | 1,434 | 1,455 | 1,434 | 1,448 | 32,100 |
| 2024/09/18 | 1,420 | 1,422 | 1,380 | 1,414 | 16,500 |
| 2024/09/17 | 1,430 | 1,430 | 1,379 | 1,400 | 17,500 |
| 2024/09/13 | 1,433 | 1,444 | 1,418 | 1,423 | 36,100 |
| 2024/09/12 | 1,373 | 1,427 | 1,373 | 1,422 | 23,300 |
| 2024/09/11 | 1,396 | 1,408 | 1,354 | 1,370 | 28,200 |
| 2024/09/10 | 1,407 | 1,430 | 1,400 | 1,418 | 15,900 |
| 2024/09/09 | 1,364 | 1,400 | 1,361 | 1,396 | 28,200 |
| 2024/09/06 | 1,430 | 1,453 | 1,396 | 1,418 | 24,800 |
| 2024/09/05 | 1,445 | 1,462 | 1,399 | 1,417 | 32,800 |
| 2024/09/04 | 1,471 | 1,479 | 1,446 | 1,460 | 31,200 |
| 2024/09/03 | 1,474 | 1,489 | 1,474 | 1,485 | 19,900 |
| 2024/09/02 | 1,500 | 1,508 | 1,472 | 1,474 | 32,400 |
| 2024/08/30 | 1,533 | 1,533 | 1,496 | 1,523 | 32,800 |
| 2024/08/29 | 1,500 | 1,532 | 1,493 | 1,531 | 35,900 |
| 2024/08/28 | 1,503 | 1,515 | 1,493 | 1,509 | 29,300 |
| 2024/08/27 | 1,510 | 1,540 | 1,507 | 1,521 | 37,300 |
| 2024/08/26 | 1,485 | 1,525 | 1,475 | 1,521 | 69,500 |
| 2024/08/23 | 1,479 | 1,500 | 1,476 | 1,489 | 26,300 |
| 2024/08/22 | 1,469 | 1,490 | 1,469 | 1,490 | 23,400 |
| 2024/08/21 | 1,462 | 1,497 | 1,462 | 1,469 | 28,900 |
| 2024/08/20 | 1,458 | 1,519 | 1,452 | 1,501 | 94,100 |
| 2024/08/19 | 1,470 | 1,470 | 1,438 | 1,443 | 26,300 |
| 2024/08/16 | 1,460 | 1,476 | 1,428 | 1,475 | 98,900 |
| 2024/08/15 | 1,448 | 1,475 | 1,379 | 1,453 | 106,200 |
| 2024/08/14 | 1,418 | 1,448 | 1,402 | 1,448 | 64,500 |
| 2024/08/13 | 1,349 | 1,404 | 1,346 | 1,402 | 60,500 |
| 2024/08/09 | 1,361 | 1,400 | 1,329 | 1,362 | 65,600 |
| 2024/08/08 | 1,300 | 1,354 | 1,280 | 1,329 | 39,600 |
| 2024/08/07 | 1,280 | 1,343 | 1,274 | 1,312 | 55,200 |
| 2024/08/06 | 1,212 | 1,280 | 1,212 | 1,276 | 65,600 |
| 2024/08/05 | 1,221 | 1,252 | 1,131 | 1,164 | 93,100 |
| 2024/08/02 | 1,332 | 1,338 | 1,281 | 1,281 | 76,900 |
| 2024/08/01 | 1,400 | 1,404 | 1,328 | 1,341 | 86,400 |
| 2024/07/31 | 1,395 | 1,402 | 1,382 | 1,402 | 31,700 |
| 2024/07/30 | 1,430 | 1,430 | 1,406 | 1,408 | 24,600 |
| 2024/07/29 | 1,427 | 1,439 | 1,412 | 1,434 | 63,600 |
| 2024/07/26 | 1,389 | 1,417 | 1,389 | 1,397 | 33,200 |
| 2024/07/25 | 1,376 | 1,420 | 1,366 | 1,400 | 92,000 |
| 2024/07/24 | 1,394 | 1,446 | 1,383 | 1,388 | 122,700 |
| 2024/07/23 | 1,374 | 1,395 | 1,364 | 1,385 | 75,700 |
| 2024/07/22 | 1,363 | 1,388 | 1,348 | 1,381 | 97,900 |
| 2024/07/19 | 1,347 | 1,363 | 1,334 | 1,346 | 75,900 |
| 2024/07/18 | 1,353 | 1,379 | 1,343 | 1,345 | 97,400 |
| 2024/07/17 | 1,368 | 1,373 | 1,345 | 1,353 | 214,000 |
| 2024/07/16 | 1,499 | 1,499 | 1,366 | 1,375 | 378,100 |
| 2024/07/12 | 1,455 | 1,499 | 1,455 | 1,499 | 92,300 |
| 2024/07/11 | 1,460 | 1,463 | 1,433 | 1,461 | 28,800 |
| 2024/07/10 | 1,515 | 1,518 | 1,456 | 1,465 | 59,000 |
| 2024/07/09 | 1,516 | 1,517 | 1,498 | 1,512 | 45,100 |
| 2024/07/08 | 1,511 | 1,515 | 1,485 | 1,497 | 27,300 |
| 2024/07/05 | 1,528 | 1,528 | 1,480 | 1,495 | 34,400 |
| 2024/07/04 | 1,512 | 1,528 | 1,506 | 1,520 | 31,800 |
| 2024/07/03 | 1,486 | 1,520 | 1,486 | 1,511 | 31,900 |
| 2024/07/02 | 1,502 | 1,521 | 1,479 | 1,487 | 36,000 |
| 2024/07/01 | 1,524 | 1,524 | 1,476 | 1,493 | 35,600 |
| 2024/06/28 | 1,527 | 1,527 | 1,504 | 1,513 | 28,100 |
| 2024/06/27 | 1,501 | 1,523 | 1,501 | 1,512 | 25,900 |
| 2024/06/26 | 1,510 | 1,530 | 1,495 | 1,512 | 72,800 |
| 2024/06/25 | 1,470 | 1,504 | 1,469 | 1,504 | 53,200 |
| 2024/06/24 | 1,454 | 1,463 | 1,449 | 1,457 | 26,100 |
| 2024/06/21 | 1,480 | 1,491 | 1,451 | 1,451 | 47,100 |
| 2024/06/20 | 1,466 | 1,488 | 1,457 | 1,480 | 27,700 |
| 2024/06/19 | 1,479 | 1,493 | 1,462 | 1,466 | 31,900 |
| 2024/06/18 | 1,477 | 1,478 | 1,453 | 1,469 | 29,200 |
| 2024/06/17 | 1,474 | 1,474 | 1,431 | 1,459 | 35,300 |
| 2024/06/14 | 1,428 | 1,476 | 1,424 | 1,474 | 66,200 |
| 2024/06/13 | 1,451 | 1,452 | 1,429 | 1,431 | 22,500 |
| 2024/06/12 | 1,445 | 1,448 | 1,430 | 1,431 | 36,200 |
| 2024/06/11 | 1,443 | 1,468 | 1,435 | 1,445 | 42,100 |
| 2024/06/10 | 1,460 | 1,467 | 1,449 | 1,452 | 22,000 |
| 2024/06/07 | 1,420 | 1,456 | 1,419 | 1,454 | 37,700 |
| 2024/06/06 | 1,428 | 1,432 | 1,411 | 1,417 | 32,300 |
| 2024/06/05 | 1,476 | 1,476 | 1,442 | 1,446 | 30,200 |
| 2024/06/04 | 1,474 | 1,484 | 1,461 | 1,470 | 36,400 |
| 2024/06/03 | 1,464 | 1,473 | 1,444 | 1,464 | 40,600 |
| 2024/05/31 | 1,409 | 1,445 | 1,397 | 1,444 | 53,900 |
| 2024/05/30 | 1,352 | 1,407 | 1,351 | 1,395 | 42,400 |
| 2024/05/29 | 1,380 | 1,405 | 1,371 | 1,377 | 44,200 |
| 2024/05/28 | 1,374 | 1,414 | 1,370 | 1,396 | 36,400 |
| 2024/05/27 | 1,388 | 1,399 | 1,356 | 1,395 | 39,000 |
| 2024/05/24 | 1,355 | 1,389 | 1,333 | 1,374 | 33,500 |
| 2024/05/23 | 1,389 | 1,394 | 1,362 | 1,362 | 33,500 |
| 2024/05/22 | 1,420 | 1,420 | 1,385 | 1,395 | 39,200 |
| 2024/05/21 | 1,439 | 1,439 | 1,400 | 1,420 | 32,700 |
| 2024/05/20 | 1,395 | 1,439 | 1,379 | 1,425 | 63,000 |
| 2024/05/17 | 1,374 | 1,384 | 1,370 | 1,377 | 37,100 |
| 2024/05/16 | 1,419 | 1,438 | 1,380 | 1,390 | 44,000 |
| 2024/05/15 | 1,431 | 1,450 | 1,429 | 1,429 | 28,400 |
| 2024/05/14 | 1,400 | 1,450 | 1,400 | 1,450 | 59,000 |
| 2024/05/13 | 1,425 | 1,440 | 1,395 | 1,403 | 39,800 |
| 2024/05/10 | 1,400 | 1,420 | 1,400 | 1,419 | 28,900 |
| 2024/05/09 | 1,397 | 1,400 | 1,382 | 1,392 | 34,400 |
| 2024/05/08 | 1,432 | 1,440 | 1,404 | 1,404 | 47,600 |
| 2024/05/07 | 1,366 | 1,437 | 1,365 | 1,436 | 266,600 |
| 2024/05/02 | 1,345 | 1,357 | 1,321 | 1,326 | 130,000 |
| 2024/05/01 | 1,353 | 1,394 | 1,337 | 1,346 | 144,400 |
| 2024/04/30 | 1,322 | 1,383 | 1,304 | 1,362 | 158,900 |
| 2024/04/26 | 1,302 | 1,325 | 1,299 | 1,317 | 286,800 |
| 2024/04/25 | 1,332 | 1,340 | 1,304 | 1,309 | 170,100 |
| 2024/04/24 | 1,354 | 1,368 | 1,327 | 1,332 | 183,300 |
| 2024/04/23 | 1,372 | 1,372 | 1,310 | 1,324 | 121,100 |
| 2024/04/22 | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 |
| 2024/04/19 | 1,366 | 1,375 | 1,314 | 1,320 | 65,300 |
| 2024/04/18 | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 |
| 2024/04/17 | 1,351 | 1,430 | 1,341 | 1,374 | 121,300 |
| 2024/04/16 | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 |
| 2024/04/15 | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 |
| 2024/04/12 | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 |
| 2024/04/11 | 1,411 | 1,443 | 1,403 | 1,436 | 122,000 |
| 2024/04/10 | 1,434 | 1,456 | 1,414 | 1,415 | 32,500 |
| 2024/04/09 | 1,435 | 1,440 | 1,419 | 1,436 | 44,700 |
| 2024/04/08 | 1,420 | 1,429 | 1,393 | 1,405 | 47,300 |
| 2024/04/05 | 1,414 | 1,441 | 1,398 | 1,420 | 42,400 |
| 2024/04/04 | 1,422 | 1,433 | 1,400 | 1,426 | 43,100 |
| 2024/04/03 | 1,426 | 1,434 | 1,400 | 1,415 | 42,900 |
| 2024/04/02 | 1,460 | 1,471 | 1,421 | 1,424 | 48,000 |
| 2024/04/01 | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 |
| 2024/03/29 | 1,485 | 1,518 | 1,482 | 1,513 | 39,800 |
| 2024/03/28 | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 |
| 2024/03/27 | 1,486 | 1,516 | 1,486 | 1,497 | 61,900 |
| 2024/03/26 | 1,470 | 1,479 | 1,455 | 1,477 | 38,600 |
| 2024/03/25 | 1,466 | 1,487 | 1,453 | 1,470 | 55,400 |
| 2024/03/22 | 1,444 | 1,493 | 1,431 | 1,478 | 149,000 |
| 2024/03/21 | 1,450 | 1,458 | 1,425 | 1,425 | 39,200 |
| 2024/03/19 | 1,447 | 1,447 | 1,428 | 1,442 | 28,700 |
| 2024/03/18 | 1,430 | 1,456 | 1,423 | 1,449 | 63,400 |
| 2024/03/15 | 1,430 | 1,435 | 1,407 | 1,414 | 56,900 |
| 2024/03/14 | 1,419 | 1,435 | 1,419 | 1,424 | 34,400 |
| 2024/03/13 | 1,450 | 1,454 | 1,409 | 1,419 | 66,200 |
| 2024/03/12 | 1,410 | 1,444 | 1,401 | 1,443 | 36,000 |
| 2024/03/11 | 1,430 | 1,445 | 1,409 | 1,438 | 66,700 |
| 2024/03/08 | 1,385 | 1,468 | 1,385 | 1,460 | 99,900 |
| 2024/03/07 | 1,400 | 1,419 | 1,390 | 1,404 | 75,100 |
| 2024/03/06 | 1,348 | 1,409 | 1,328 | 1,400 | 162,300 |
| 2024/03/05 | 1,290 | 1,300 | 1,282 | 1,288 | 43,800 |
| 2024/03/04 | 1,314 | 1,340 | 1,293 | 1,308 | 52,900 |
| 2024/03/01 | 1,340 | 1,362 | 1,318 | 1,325 | 58,700 |
| 2024/02/29 | 1,353 | 1,358 | 1,328 | 1,340 | 64,900 |
| 2024/02/28 | 1,316 | 1,370 | 1,316 | 1,360 | 74,600 |
| 2024/02/27 | 1,320 | 1,339 | 1,315 | 1,335 | 100,600 |
| 2024/02/26 | 1,282 | 1,328 | 1,281 | 1,318 | 91,300 |
| 2024/02/22 | 1,259 | 1,280 | 1,255 | 1,275 | 54,000 |
| 2024/02/21 | 1,276 | 1,283 | 1,249 | 1,249 | 57,700 |
| 2024/02/20 | 1,323 | 1,349 | 1,274 | 1,274 | 119,900 |
| 2024/02/19 | 1,218 | 1,260 | 1,212 | 1,247 | 76,400 |
| 2024/02/16 | 1,228 | 1,235 | 1,218 | 1,227 | 35,400 |
| 2024/02/15 | 1,235 | 1,235 | 1,212 | 1,222 | 57,500 |
| 2024/02/14 | 1,232 | 1,233 | 1,210 | 1,218 | 58,300 |
| 2024/02/13 | 1,260 | 1,270 | 1,232 | 1,243 | 67,600 |
| 2024/02/09 | 1,248 | 1,268 | 1,244 | 1,255 | 42,000 |
| 2024/02/08 | 1,238 | 1,260 | 1,225 | 1,257 | 56,300 |
| 2024/02/07 | 1,257 | 1,260 | 1,238 | 1,244 | 85,000 |
| 2024/02/06 | 1,272 | 1,272 | 1,244 | 1,257 | 60,400 |
| 2024/02/05 | 1,262 | 1,286 | 1,251 | 1,276 | 65,900 |
| 2024/02/02 | 1,246 | 1,274 | 1,242 | 1,268 | 78,500 |
| 2024/02/01 | 1,242 | 1,255 | 1,232 | 1,247 | 105,400 |
| 2024/01/31 | 1,292 | 1,296 | 1,246 | 1,266 | 130,400 |
| 2024/01/30 | 1,361 | 1,362 | 1,295 | 1,299 | 152,900 |
| 2024/01/29 | 1,367 | 1,369 | 1,356 | 1,360 | 19,900 |
| 2024/01/26 | 1,395 | 1,395 | 1,366 | 1,368 | 42,900 |
| 2024/01/25 | 1,361 | 1,397 | 1,357 | 1,392 | 56,500 |
| 2024/01/24 | 1,315 | 1,361 | 1,311 | 1,352 | 53,100 |
| 2024/01/23 | 1,350 | 1,358 | 1,319 | 1,326 | 66,800 |
| 2024/01/22 | 1,385 | 1,400 | 1,345 | 1,345 | 61,500 |
| 2024/01/19 | 1,350 | 1,383 | 1,349 | 1,379 | 77,100 |
| 2024/01/18 | 1,309 | 1,356 | 1,309 | 1,328 | 107,700 |
| 2024/01/17 | 1,332 | 1,333 | 1,293 | 1,305 | 228,500 |
| 2024/01/16 | 1,350 | 1,499 | 1,348 | 1,359 | 411,600 |
| 2024/01/15 | 1,405 | 1,406 | 1,319 | 1,335 | 183,700 |
| 2024/01/12 | 1,423 | 1,442 | 1,410 | 1,418 | 28,200 |
| 2024/01/11 | 1,410 | 1,436 | 1,385 | 1,433 | 84,000 |
| 2024/01/10 | 1,409 | 1,412 | 1,387 | 1,393 | 48,500 |
| 2024/01/09 | 1,395 | 1,421 | 1,395 | 1,417 | 38,700 |
| 2024/01/05 | 1,417 | 1,440 | 1,382 | 1,395 | 40,900 |
| 2024/01/04 | 1,419 | 1,422 | 1,396 | 1,411 | 32,200 |
| 2023/12/29 | 1,457 | 1,457 | 1,428 | 1,443 | 34,500 |
| 2023/12/28 | 1,435 | 1,455 | 1,416 | 1,445 | 34,500 |
| 2023/12/27 | 1,376 | 1,435 | 1,376 | 1,435 | 91,500 |
| 2023/12/26 | 1,403 | 1,441 | 1,374 | 1,382 | 71,200 |
| 2023/12/25 | 1,425 | 1,433 | 1,400 | 1,406 | 37,300 |
| 2023/12/22 | 1,401 | 1,418 | 1,391 | 1,414 | 57,700 |
| 2023/12/21 | 1,414 | 1,431 | 1,402 | 1,402 | 38,600 |
| 2023/12/20 | 1,436 | 1,469 | 1,428 | 1,439 | 78,000 |
| 2023/12/19 | 1,408 | 1,441 | 1,403 | 1,436 | 51,000 |
| 2023/12/18 | 1,393 | 1,407 | 1,377 | 1,397 | 25,100 |
| 2023/12/15 | 1,382 | 1,409 | 1,382 | 1,407 | 30,200 |
| 2023/12/14 | 1,406 | 1,427 | 1,380 | 1,385 | 26,500 |
| 2023/12/13 | 1,420 | 1,429 | 1,399 | 1,409 | 33,100 |
| 2023/12/12 | 1,444 | 1,445 | 1,404 | 1,410 | 25,700 |
| 2023/12/11 | 1,412 | 1,437 | 1,408 | 1,432 | 38,700 |
| 2023/12/08 | 1,403 | 1,435 | 1,399 | 1,412 | 55,400 |
| 2023/12/07 | 1,465 | 1,465 | 1,413 | 1,426 | 64,700 |
| 2023/12/06 | 1,420 | 1,473 | 1,420 | 1,470 | 50,200 |
| 2023/12/05 | 1,442 | 1,470 | 1,424 | 1,424 | 44,700 |
| 2023/12/04 | 1,477 | 1,494 | 1,449 | 1,464 | 62,500 |
| 2023/12/01 | 1,518 | 1,524 | 1,469 | 1,470 | 56,300 |
| 2023/11/30 | 1,507 | 1,520 | 1,476 | 1,516 | 67,400 |
| 2023/11/29 | 1,485 | 1,516 | 1,474 | 1,503 | 42,400 |