メディアシーク(4824)の株価時系列情報
メディアシーク(4824)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 |
---|---|---|---|---|---|
2024/04/19 | 311 | 311 | 303 | 307 | 44,100 |
2024/04/18 | 308 | 314 | 308 | 312 | 16,100 |
2024/04/17 | 313 | 313 | 309 | 310 | 16,300 |
2024/04/16 | 316 | 316 | 311 | 315 | 21,300 |
2024/04/15 | 320 | 320 | 313 | 317 | 28,600 |
2024/04/12 | 321 | 322 | 318 | 320 | 27,700 |
2024/04/11 | 325 | 326 | 320 | 322 | 36,000 |
2024/04/10 | 325 | 331 | 321 | 327 | 260,100 |
2024/04/09 | 312 | 316 | 310 | 314 | 68,600 |
2024/04/08 | 302 | 358 | 302 | 311 | 1,510,600 |
2024/04/05 | 302 | 302 | 299 | 302 | 24,800 |
2024/04/04 | 309 | 309 | 302 | 302 | 27,500 |
2024/04/03 | 303 | 310 | 303 | 308 | 53,600 |
2024/04/02 | 316 | 318 | 303 | 305 | 86,000 |
2024/04/01 | 320 | 320 | 316 | 316 | 25,100 |
2024/03/29 | 316 | 319 | 316 | 316 | 23,100 |
2024/03/28 | 317 | 318 | 314 | 316 | 28,100 |
2024/03/27 | 320 | 320 | 315 | 315 | 55,900 |
2024/03/26 | 325 | 329 | 318 | 318 | 194,100 |
2024/03/25 | 350 | 352 | 331 | 335 | 510,500 |
2024/03/22 | 345 | 395 | 333 | 336 | 3,093,900 |
2024/03/21 | 316 | 320 | 312 | 315 | 31,900 |
2024/03/19 | 309 | 315 | 309 | 314 | 39,500 |
2024/03/18 | 315 | 315 | 308 | 310 | 37,500 |
2024/03/15 | 306 | 311 | 306 | 307 | 20,400 |
2024/03/14 | 312 | 312 | 306 | 306 | 22,600 |
2024/03/13 | 316 | 318 | 311 | 311 | 35,300 |
2024/03/12 | 312 | 324 | 308 | 315 | 136,700 |
2024/03/11 | 327 | 348 | 311 | 315 | 461,500 |
2024/03/08 | 325 | 329 | 319 | 326 | 55,500 |
2024/03/07 | 322 | 326 | 319 | 325 | 54,600 |
2024/03/06 | 314 | 324 | 314 | 322 | 53,300 |
2024/03/05 | 311 | 317 | 310 | 314 | 26,000 |
2024/03/04 | 316 | 318 | 313 | 313 | 29,000 |
2024/03/01 | 313 | 315 | 312 | 315 | 30,900 |
2024/02/29 | 311 | 315 | 309 | 314 | 35,500 |
2024/02/28 | 312 | 319 | 308 | 314 | 77,300 |
2024/02/27 | 305 | 308 | 304 | 305 | 17,900 |
2024/02/26 | 305 | 306 | 303 | 304 | 19,800 |
2024/02/22 | 301 | 305 | 300 | 304 | 23,200 |
2024/02/21 | 303 | 306 | 302 | 305 | 18,900 |
2024/02/20 | 305 | 305 | 300 | 303 | 15,600 |
2024/02/19 | 302 | 305 | 298 | 303 | 18,100 |
2024/02/16 | 289 | 303 | 289 | 302 | 36,100 |
2024/02/15 | 301 | 301 | 286 | 291 | 48,600 |
2024/02/14 | 297 | 299 | 295 | 299 | 22,300 |
2024/02/13 | 300 | 300 | 297 | 298 | 18,300 |
2024/02/09 | 301 | 303 | 300 | 300 | 12,600 |
2024/02/08 | 312 | 312 | 295 | 300 | 56,500 |
2024/02/07 | 315 | 316 | 309 | 310 | 36,300 |
2024/02/06 | 310 | 315 | 309 | 314 | 16,300 |
2024/02/05 | 322 | 326 | 305 | 308 | 73,000 |
2024/02/02 | 316 | 327 | 316 | 320 | 65,200 |
2024/02/01 | 311 | 321 | 310 | 315 | 56,500 |
2024/01/31 | 310 | 318 | 305 | 310 | 68,100 |
2024/01/30 | 300 | 328 | 299 | 310 | 149,000 |
2024/01/29 | 299 | 303 | 299 | 300 | 8,400 |
2024/01/26 | 302 | 302 | 298 | 302 | 12,100 |
2024/01/25 | 302 | 303 | 298 | 302 | 22,900 |
2024/01/24 | 304 | 307 | 301 | 301 | 8,500 |
2024/01/23 | 305 | 308 | 301 | 305 | 22,800 |
2024/01/22 | 300 | 305 | 300 | 303 | 31,600 |
2024/01/19 | 301 | 301 | 298 | 300 | 14,100 |
2024/01/18 | 306 | 306 | 297 | 300 | 31,300 |
2024/01/17 | 306 | 307 | 304 | 306 | 12,000 |
2024/01/16 | 305 | 313 | 305 | 306 | 16,500 |
2024/01/15 | 306 | 309 | 302 | 308 | 36,800 |
2024/01/12 | 315 | 315 | 305 | 308 | 32,500 |
2024/01/11 | 312 | 318 | 309 | 314 | 22,900 |
2024/01/10 | 308 | 314 | 308 | 312 | 13,200 |
2024/01/09 | 309 | 310 | 306 | 308 | 13,000 |
2024/01/05 | 315 | 319 | 305 | 307 | 38,500 |
2024/01/04 | 311 | 313 | 306 | 313 | 15,800 |
2023/12/29 | 309 | 309 | 303 | 309 | 14,400 |
2023/12/28 | 308 | 310 | 303 | 309 | 17,700 |
2023/12/27 | 309 | 309 | 302 | 306 | 26,800 |
2023/12/26 | 303 | 309 | 300 | 309 | 28,300 |
2023/12/25 | 309 | 315 | 302 | 305 | 83,800 |
2023/12/22 | 315 | 317 | 308 | 310 | 67,800 |
2023/12/21 | 325 | 325 | 313 | 314 | 55,200 |
2023/12/20 | 333 | 338 | 321 | 322 | 63,300 |
2023/12/19 | 331 | 340 | 325 | 333 | 108,200 |
2023/12/18 | 339 | 339 | 325 | 331 | 123,100 |
2023/12/15 | 312 | 346 | 305 | 339 | 256,600 |
2023/12/14 | 301 | 316 | 301 | 306 | 61,400 |
2023/12/13 | 308 | 311 | 300 | 300 | 38,800 |
2023/12/12 | 315 | 315 | 301 | 309 | 103,800 |
2023/12/11 | 300 | 333 | 299 | 310 | 684,900 |
2023/12/08 | 291 | 297 | 291 | 294 | 13,200 |
2023/12/07 | 296 | 296 | 291 | 292 | 12,200 |
2023/12/06 | 293 | 295 | 292 | 293 | 2,300 |
2023/12/05 | 294 | 296 | 291 | 294 | 9,000 |
2023/12/04 | 299 | 299 | 294 | 296 | 8,500 |
2023/12/01 | 300 | 300 | 294 | 298 | 26,800 |
2023/11/30 | 305 | 305 | 300 | 301 | 13,300 |
2023/11/29 | 301 | 303 | 301 | 303 | 18,400 |
2023/11/28 | 300 | 300 | 295 | 299 | 23,400 |
2023/11/27 | 300 | 302 | 300 | 300 | 12,400 |
2023/11/24 | 299 | 301 | 298 | 300 | 53,000 |
2023/11/22 | 299 | 299 | 297 | 298 | 1,800 |
2023/11/21 | 299 | 300 | 296 | 299 | 18,000 |
2023/11/20 | 293 | 298 | 293 | 297 | 9,500 |
2023/11/17 | 292 | 299 | 292 | 295 | 9,000 |
2023/11/16 | 297 | 297 | 291 | 293 | 8,700 |
2023/11/15 | 290 | 296 | 290 | 295 | 29,000 |
2023/11/14 | 291 | 291 | 287 | 288 | 2,600 |
2023/11/13 | 289 | 292 | 286 | 289 | 11,700 |
2023/11/10 | 287 | 292 | 286 | 289 | 10,300 |
2023/11/09 | 285 | 289 | 285 | 287 | 3,900 |
2023/11/08 | 286 | 287 | 284 | 287 | 3,600 |
2023/11/07 | 289 | 290 | 287 | 288 | 6,700 |
2023/11/06 | 289 | 292 | 288 | 290 | 11,800 |
2023/11/02 | 286 | 288 | 275 | 287 | 12,400 |
2023/11/01 | 290 | 291 | 283 | 287 | 11,900 |
2023/10/31 | 289 | 293 | 287 | 289 | 13,700 |
2023/10/30 | 289 | 289 | 286 | 288 | 3,900 |
2023/10/27 | 288 | 290 | 285 | 290 | 7,700 |
2023/10/26 | 288 | 289 | 285 | 287 | 9,300 |
2023/10/25 | 282 | 290 | 281 | 290 | 19,200 |
2023/10/24 | 281 | 283 | 278 | 281 | 7,300 |
2023/10/23 | 285 | 287 | 276 | 281 | 44,600 |
2023/10/20 | 294 | 294 | 288 | 293 | 3,800 |
2023/10/19 | 289 | 295 | 289 | 294 | 8,800 |
2023/10/18 | 289 | 292 | 287 | 289 | 9,800 |
2023/10/17 | 295 | 295 | 282 | 290 | 19,100 |
2023/10/16 | 292 | 296 | 288 | 290 | 24,000 |
2023/10/13 | 301 | 304 | 300 | 303 | 5,700 |
2023/10/12 | 301 | 305 | 301 | 303 | 13,300 |
2023/10/11 | 303 | 303 | 299 | 301 | 13,100 |
2023/10/10 | 293 | 299 | 293 | 299 | 4,800 |
2023/10/06 | 290 | 295 | 290 | 295 | 12,400 |
2023/10/05 | 293 | 296 | 290 | 294 | 7,800 |
2023/10/04 | 296 | 298 | 291 | 294 | 23,700 |
2023/10/03 | 294 | 303 | 294 | 294 | 15,400 |
2023/10/02 | 304 | 306 | 299 | 301 | 9,400 |
2023/09/29 | 306 | 309 | 303 | 303 | 12,600 |
2023/09/28 | 312 | 312 | 306 | 306 | 10,800 |
2023/09/27 | 310 | 315 | 309 | 312 | 21,800 |
2023/09/26 | 311 | 313 | 310 | 312 | 8,600 |
2023/09/25 | 317 | 317 | 311 | 313 | 11,300 |
2023/09/22 | 309 | 315 | 309 | 315 | 11,300 |
2023/09/21 | 318 | 318 | 309 | 309 | 23,800 |
2023/09/20 | 313 | 318 | 313 | 318 | 14,200 |
2023/09/19 | 321 | 323 | 310 | 313 | 42,800 |
2023/09/15 | 328 | 329 | 321 | 321 | 42,400 |
2023/09/14 | 336 | 346 | 329 | 329 | 88,600 |
2023/09/13 | 336 | 339 | 332 | 332 | 100,700 |
2023/09/12 | 360 | 360 | 335 | 336 | 312,300 |
2023/09/11 | 335 | 366 | 329 | 343 | 494,600 |
2023/09/08 | 323 | 342 | 319 | 335 | 143,900 |
2023/09/07 | 323 | 324 | 318 | 323 | 27,900 |
2023/09/06 | 323 | 323 | 319 | 320 | 8,200 |
2023/09/05 | 321 | 323 | 319 | 320 | 22,100 |
2023/09/04 | 320 | 323 | 317 | 320 | 24,400 |
2023/09/01 | 316 | 320 | 312 | 320 | 24,700 |
2023/08/31 | 324 | 324 | 312 | 313 | 59,100 |
2023/08/30 | 322 | 325 | 316 | 322 | 58,000 |
2023/08/29 | 321 | 324 | 314 | 323 | 99,600 |
2023/08/28 | 318 | 327 | 316 | 317 | 92,900 |
2023/08/25 | 335 | 355 | 312 | 322 | 491,700 |
2023/08/24 | 343 | 343 | 322 | 325 | 338,000 |
2023/08/23 | 355 | 364 | 336 | 347 | 969,300 |
2023/08/22 | 314 | 378 | 308 | 371 | 3,051,600 |
2023/08/21 | 315 | 328 | 296 | 300 | 472,800 |
2023/08/18 | 310 | 358 | 307 | 321 | 2,756,600 |
2023/08/17 | 280 | 313 | 274 | 293 | 503,100 |
2023/08/16 | 283 | 283 | 276 | 278 | 4,000 |
2023/08/15 | 284 | 286 | 276 | 279 | 41,900 |
2023/08/14 | 289 | 289 | 285 | 285 | 11,400 |
2023/08/10 | 290 | 291 | 288 | 289 | 13,200 |
2023/08/09 | 291 | 292 | 290 | 290 | 2,000 |
2023/08/08 | 292 | 292 | 290 | 291 | 2,400 |
2023/08/07 | 291 | 293 | 290 | 293 | 3,700 |
2023/08/04 | 294 | 294 | 290 | 290 | 9,300 |
2023/08/03 | 292 | 294 | 291 | 292 | 8,300 |
2023/08/02 | 295 | 296 | 293 | 294 | 8,900 |
2023/08/01 | 297 | 297 | 294 | 296 | 3,200 |
2023/07/31 | 295 | 298 | 293 | 296 | 11,100 |
2023/07/28 | 299 | 299 | 296 | 296 | 6,800 |
2023/07/27 | 300 | 302 | 296 | 300 | 14,900 |
2023/07/26 | 303 | 303 | 300 | 300 | 2,600 |
2023/07/25 | 301 | 304 | 300 | 302 | 9,000 |
2023/07/24 | 301 | 303 | 301 | 302 | 2,600 |
2023/07/21 | 304 | 304 | 301 | 303 | 3,100 |
2023/07/20 | 299 | 305 | 299 | 302 | 6,300 |
2023/07/19 | 305 | 305 | 302 | 305 | 5,200 |
2023/07/18 | 305 | 305 | 301 | 305 | 2,400 |
2023/07/14 | 302 | 306 | 302 | 306 | 6,700 |
2023/07/13 | 304 | 304 | 302 | 304 | 4,600 |
2023/07/12 | 301 | 304 | 300 | 304 | 6,200 |
2023/07/11 | 305 | 305 | 302 | 304 | 4,100 |
2023/07/10 | 307 | 307 | 303 | 305 | 5,900 |
2023/07/07 | 305 | 308 | 303 | 304 | 3,700 |
2023/07/06 | 310 | 310 | 303 | 305 | 22,500 |
2023/07/05 | 315 | 315 | 307 | 309 | 17,300 |
2023/07/04 | 313 | 315 | 307 | 315 | 16,400 |
2023/07/03 | 313 | 314 | 310 | 313 | 13,400 |
2023/06/30 | 310 | 317 | 309 | 312 | 24,200 |
2023/06/29 | 309 | 315 | 308 | 311 | 22,300 |
2023/06/28 | 306 | 308 | 305 | 307 | 7,900 |