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 |
---|---|---|---|---|---|
2017/12/29 | 444 | 451 | 439 | 448 | 68,300 |
2017/12/28 | 441 | 451 | 440 | 441 | 85,600 |
2017/12/27 | 431 | 441 | 430 | 438 | 78,000 |
2017/12/26 | 437 | 452 | 427 | 427 | 181,200 |
2017/12/25 | 448 | 456 | 434 | 435 | 260,100 |
2017/12/22 | 470 | 543 | 456 | 464 | 1,752,100 |
2017/12/21 | 434 | 510 | 432 | 486 | 1,070,600 |
2017/12/20 | 428 | 454 | 428 | 439 | 108,000 |
2017/12/19 | 428 | 436 | 426 | 428 | 74,200 |
2017/12/18 | 420 | 437 | 418 | 424 | 46,300 |
2017/12/15 | 418 | 423 | 416 | 420 | 29,000 |
2017/12/14 | 417 | 432 | 417 | 423 | 64,400 |
2017/12/13 | 421 | 422 | 414 | 414 | 23,000 |
2017/12/12 | 419 | 422 | 415 | 420 | 25,500 |
2017/12/11 | 410 | 418 | 410 | 417 | 28,400 |
2017/12/08 | 413 | 420 | 410 | 410 | 44,700 |
2017/12/07 | 408 | 417 | 408 | 411 | 26,000 |
2017/12/06 | 413 | 419 | 408 | 409 | 37,700 |
2017/12/05 | 420 | 423 | 413 | 416 | 35,100 |
2017/12/04 | 428 | 429 | 420 | 421 | 17,600 |
2017/12/01 | 426 | 428 | 422 | 428 | 13,100 |
2017/11/30 | 430 | 431 | 410 | 425 | 29,500 |
2017/11/29 | 438 | 438 | 429 | 430 | 7,000 |
2017/11/28 | 438 | 438 | 429 | 434 | 21,300 |
2017/11/27 | 434 | 444 | 433 | 438 | 32,000 |
2017/11/24 | 431 | 436 | 430 | 434 | 10,900 |
2017/11/22 | 424 | 433 | 424 | 428 | 19,400 |
2017/11/21 | 427 | 428 | 420 | 425 | 13,200 |
2017/11/20 | 426 | 427 | 420 | 420 | 20,200 |
2017/11/17 | 422 | 427 | 420 | 425 | 22,800 |
2017/11/16 | 411 | 421 | 407 | 416 | 28,600 |
2017/11/15 | 432 | 433 | 406 | 408 | 90,800 |
2017/11/14 | 432 | 433 | 426 | 426 | 21,300 |
2017/11/13 | 438 | 441 | 434 | 435 | 19,800 |
2017/11/10 | 436 | 445 | 430 | 440 | 38,900 |
2017/11/09 | 456 | 456 | 432 | 441 | 66,800 |
2017/11/08 | 448 | 455 | 447 | 455 | 32,500 |
2017/11/07 | 451 | 452 | 447 | 448 | 15,400 |
2017/11/06 | 455 | 455 | 445 | 448 | 34,000 |
2017/11/02 | 458 | 458 | 447 | 448 | 37,900 |
2017/11/01 | 465 | 466 | 456 | 458 | 26,200 |
2017/10/31 | 452 | 460 | 450 | 458 | 49,100 |
2017/10/30 | 451 | 467 | 450 | 454 | 56,700 |
2017/10/27 | 444 | 458 | 444 | 451 | 48,700 |
2017/10/26 | 441 | 447 | 441 | 444 | 30,000 |
2017/10/25 | 440 | 454 | 439 | 439 | 46,900 |
2017/10/24 | 445 | 446 | 438 | 441 | 62,900 |
2017/10/23 | 438 | 448 | 436 | 444 | 25,600 |
2017/10/20 | 445 | 446 | 434 | 438 | 44,000 |
2017/10/19 | 452 | 460 | 442 | 447 | 65,000 |
2017/10/18 | 441 | 463 | 433 | 457 | 118,600 |
2017/10/17 | 430 | 442 | 430 | 440 | 34,700 |
2017/10/16 | 431 | 433 | 427 | 430 | 40,500 |
2017/10/13 | 444 | 446 | 433 | 435 | 61,500 |
2017/10/12 | 445 | 455 | 442 | 444 | 26,700 |
2017/10/11 | 445 | 446 | 438 | 445 | 41,200 |
2017/10/10 | 442 | 450 | 440 | 447 | 26,700 |
2017/10/06 | 443 | 446 | 437 | 439 | 74,400 |
2017/10/05 | 455 | 459 | 444 | 444 | 59,900 |
2017/10/04 | 467 | 469 | 452 | 452 | 80,000 |
2017/10/03 | 465 | 470 | 453 | 464 | 95,200 |
2017/10/02 | 466 | 476 | 457 | 463 | 138,500 |
2017/09/29 | 464 | 465 | 448 | 450 | 108,400 |
2017/09/28 | 470 | 475 | 460 | 464 | 89,500 |
2017/09/27 | 459 | 488 | 453 | 473 | 326,900 |
2017/09/26 | 469 | 470 | 448 | 452 | 168,600 |
2017/09/25 | 475 | 482 | 465 | 472 | 103,400 |
2017/09/22 | 496 | 498 | 459 | 470 | 293,300 |
2017/09/21 | 504 | 528 | 498 | 500 | 405,500 |
2017/09/20 | 499 | 526 | 492 | 504 | 642,500 |
2017/09/19 | 541 | 541 | 498 | 514 | 1,843,300 |
2017/09/15 | 545 | 550 | 458 | 461 | 1,560,000 |
2017/09/14 | 426 | 491 | 426 | 491 | 156,700 |
2017/09/13 | 414 | 416 | 411 | 411 | 20,900 |
2017/09/12 | 410 | 416 | 408 | 411 | 25,200 |
2017/09/11 | 411 | 415 | 402 | 411 | 54,700 |
2017/09/08 | 408 | 425 | 408 | 409 | 49,300 |
2017/09/07 | 433 | 433 | 410 | 416 | 31,000 |
2017/09/06 | 406 | 427 | 401 | 425 | 46,300 |
2017/09/05 | 440 | 441 | 413 | 418 | 69,500 |
2017/09/04 | 446 | 448 | 436 | 438 | 31,600 |
2017/09/01 | 456 | 461 | 448 | 454 | 14,500 |
2017/08/31 | 461 | 465 | 450 | 450 | 31,700 |
2017/08/30 | 455 | 463 | 451 | 456 | 26,800 |
2017/08/29 | 454 | 459 | 441 | 451 | 43,900 |
2017/08/28 | 459 | 464 | 447 | 460 | 32,100 |
2017/08/25 | 464 | 464 | 444 | 452 | 36,500 |
2017/08/24 | 448 | 464 | 445 | 461 | 43,500 |
2017/08/23 | 442 | 451 | 442 | 445 | 20,400 |
2017/08/22 | 441 | 448 | 440 | 442 | 18,900 |
2017/08/21 | 451 | 457 | 435 | 439 | 51,600 |
2017/08/18 | 465 | 465 | 442 | 459 | 78,900 |
2017/08/17 | 474 | 485 | 471 | 471 | 61,100 |
2017/08/16 | 460 | 484 | 453 | 474 | 84,600 |
2017/08/15 | 440 | 472 | 434 | 464 | 108,400 |
2017/08/14 | 424 | 438 | 402 | 431 | 148,200 |
2017/08/10 | 434 | 440 | 430 | 435 | 36,900 |
2017/08/09 | 459 | 459 | 421 | 439 | 108,800 |
2017/08/08 | 452 | 464 | 447 | 459 | 44,200 |
2017/08/07 | 473 | 474 | 446 | 458 | 108,500 |
2017/08/04 | 494 | 509 | 462 | 477 | 575,500 |
2017/08/03 | 441 | 513 | 439 | 513 | 1,241,800 |
2017/08/02 | 442 | 444 | 431 | 433 | 39,700 |
2017/08/01 | 462 | 465 | 433 | 435 | 97,800 |
2017/07/31 | 480 | 483 | 460 | 467 | 104,100 |
2017/07/28 | 521 | 521 | 470 | 484 | 255,000 |
2017/07/27 | 536 | 546 | 512 | 523 | 339,400 |
2017/07/26 | 552 | 563 | 517 | 521 | 458,000 |
2017/07/25 | 580 | 597 | 532 | 535 | 1,674,400 |
2017/07/24 | 522 | 575 | 507 | 575 | 1,017,200 |
2017/07/21 | 430 | 495 | 420 | 495 | 778,500 |
2017/07/20 | 418 | 418 | 411 | 415 | 21,400 |
2017/07/19 | 412 | 417 | 411 | 415 | 12,400 |
2017/07/18 | 416 | 416 | 411 | 412 | 13,600 |
2017/07/14 | 419 | 422 | 415 | 417 | 9,300 |
2017/07/13 | 418 | 424 | 418 | 419 | 7,400 |
2017/07/12 | 415 | 423 | 414 | 417 | 15,600 |
2017/07/11 | 422 | 422 | 415 | 415 | 14,600 |
2017/07/10 | 422 | 423 | 409 | 415 | 26,900 |
2017/07/07 | 413 | 428 | 413 | 422 | 13,400 |
2017/07/06 | 426 | 426 | 415 | 416 | 13,300 |
2017/07/05 | 418 | 425 | 415 | 418 | 22,300 |
2017/07/04 | 430 | 430 | 417 | 417 | 19,600 |
2017/07/03 | 427 | 432 | 423 | 428 | 14,600 |
2017/06/30 | 426 | 426 | 420 | 422 | 12,800 |
2017/06/29 | 426 | 426 | 417 | 426 | 15,300 |
2017/06/28 | 426 | 432 | 422 | 427 | 22,000 |
2017/06/27 | 439 | 439 | 425 | 425 | 23,400 |
2017/06/26 | 423 | 437 | 423 | 431 | 18,000 |
2017/06/23 | 432 | 437 | 421 | 422 | 48,300 |
2017/06/22 | 424 | 445 | 424 | 439 | 54,600 |
2017/06/21 | 426 | 433 | 418 | 423 | 52,900 |
2017/06/20 | 425 | 430 | 415 | 421 | 38,600 |
2017/06/19 | 410 | 429 | 410 | 417 | 56,500 |
2017/06/16 | 408 | 413 | 408 | 410 | 5,700 |
2017/06/15 | 408 | 414 | 407 | 408 | 5,500 |
2017/06/14 | 415 | 415 | 405 | 407 | 26,200 |
2017/06/13 | 414 | 414 | 411 | 413 | 2,900 |
2017/06/12 | 417 | 419 | 410 | 412 | 13,900 |
2017/06/09 | 404 | 415 | 402 | 410 | 32,800 |
2017/06/08 | 426 | 426 | 405 | 407 | 58,900 |
2017/06/07 | 441 | 442 | 424 | 431 | 71,300 |
2017/06/06 | 426 | 438 | 422 | 431 | 42,500 |
2017/06/05 | 421 | 427 | 419 | 426 | 19,000 |
2017/06/02 | 422 | 422 | 414 | 421 | 29,400 |
2017/06/01 | 417 | 421 | 410 | 417 | 24,800 |
2017/05/31 | 410 | 423 | 410 | 416 | 28,100 |
2017/05/30 | 411 | 414 | 409 | 409 | 6,500 |
2017/05/29 | 409 | 429 | 408 | 413 | 55,700 |
2017/05/26 | 405 | 410 | 401 | 408 | 16,300 |
2017/05/25 | 402 | 415 | 400 | 402 | 32,100 |
2017/05/24 | 406 | 407 | 401 | 402 | 22,200 |
2017/05/23 | 405 | 407 | 402 | 403 | 10,800 |
2017/05/22 | 408 | 408 | 392 | 405 | 26,100 |
2017/05/19 | 403 | 410 | 403 | 407 | 5,900 |
2017/05/18 | 400 | 407 | 400 | 405 | 4,500 |
2017/05/17 | 408 | 408 | 406 | 406 | 7,100 |
2017/05/16 | 409 | 413 | 408 | 412 | 7,600 |
2017/05/15 | 410 | 415 | 407 | 413 | 10,200 |
2017/05/12 | 409 | 413 | 401 | 410 | 11,900 |
2017/05/11 | 414 | 416 | 406 | 412 | 14,200 |
2017/05/10 | 413 | 417 | 407 | 416 | 18,400 |
2017/05/09 | 405 | 414 | 405 | 409 | 15,600 |
2017/05/08 | 409 | 415 | 404 | 407 | 22,600 |
2017/05/02 | 400 | 411 | 400 | 406 | 16,300 |
2017/05/01 | 397 | 407 | 393 | 407 | 12,000 |
2017/04/28 | 392 | 420 | 381 | 392 | 60,700 |
2017/04/27 | 385 | 393 | 381 | 392 | 8,400 |
2017/04/26 | 373 | 389 | 367 | 383 | 24,200 |
2017/04/25 | 365 | 370 | 362 | 369 | 8,300 |
2017/04/24 | 373 | 374 | 366 | 368 | 12,800 |
2017/04/21 | 378 | 384 | 368 | 378 | 8,400 |
2017/04/20 | 378 | 381 | 375 | 377 | 3,700 |
2017/04/19 | 372 | 387 | 372 | 380 | 22,000 |
2017/04/18 | 385 | 389 | 376 | 377 | 6,600 |
2017/04/17 | 358 | 380 | 358 | 372 | 16,000 |
2017/04/14 | 376 | 376 | 360 | 365 | 13,900 |
2017/04/13 | 352 | 378 | 352 | 370 | 22,700 |
2017/04/12 | 390 | 391 | 354 | 361 | 66,400 |
2017/04/11 | 394 | 402 | 391 | 392 | 28,100 |
2017/04/10 | 414 | 414 | 391 | 401 | 44,600 |
2017/04/07 | 412 | 416 | 404 | 410 | 43,400 |
2017/04/06 | 430 | 433 | 413 | 415 | 48,000 |
2017/04/05 | 416 | 429 | 413 | 429 | 68,800 |
2017/04/04 | 414 | 428 | 409 | 412 | 75,500 |
2017/04/03 | 413 | 414 | 410 | 410 | 14,900 |
2017/03/31 | 409 | 414 | 407 | 410 | 16,900 |
2017/03/30 | 407 | 411 | 404 | 410 | 9,100 |
2017/03/29 | 405 | 410 | 405 | 407 | 7,200 |
2017/03/28 | 410 | 412 | 400 | 404 | 30,500 |
2017/03/27 | 408 | 411 | 404 | 409 | 84,500 |
2017/03/24 | 408 | 409 | 404 | 407 | 6,600 |
2017/03/23 | 403 | 408 | 403 | 405 | 6,100 |
2017/03/22 | 408 | 409 | 403 | 405 | 10,300 |
2017/03/21 | 405 | 410 | 404 | 405 | 13,600 |
2017/03/17 | 405 | 408 | 404 | 406 | 9,900 |
2017/03/16 | 406 | 410 | 403 | 406 | 15,400 |
2017/03/15 | 408 | 410 | 406 | 408 | 17,700 |
2017/03/14 | 412 | 414 | 408 | 411 | 28,000 |
2017/03/13 | 413 | 417 | 410 | 411 | 15,000 |
2017/03/10 | 414 | 432 | 409 | 412 | 89,000 |
2017/03/09 | 411 | 413 | 409 | 411 | 13,900 |
2017/03/08 | 412 | 412 | 408 | 409 | 22,900 |
2017/03/07 | 410 | 412 | 408 | 411 | 10,100 |
2017/03/06 | 409 | 413 | 408 | 409 | 13,500 |
2017/03/03 | 407 | 414 | 407 | 408 | 31,500 |
2017/03/02 | 415 | 417 | 413 | 415 | 12,700 |
2017/03/01 | 410 | 415 | 410 | 415 | 14,700 |
2017/02/28 | 416 | 417 | 410 | 415 | 19,200 |
2017/02/27 | 412 | 416 | 412 | 412 | 4,300 |
2017/02/24 | 407 | 417 | 407 | 417 | 12,300 |
2017/02/23 | 411 | 411 | 407 | 409 | 18,700 |
2017/02/22 | 415 | 415 | 410 | 411 | 17,300 |
2017/02/21 | 411 | 413 | 409 | 411 | 10,600 |
2017/02/20 | 412 | 413 | 410 | 411 | 11,600 |
2017/02/17 | 416 | 416 | 412 | 413 | 9,300 |
2017/02/16 | 420 | 420 | 410 | 414 | 31,100 |
2017/02/15 | 420 | 420 | 416 | 420 | 17,500 |
2017/02/14 | 420 | 423 | 417 | 422 | 11,200 |
2017/02/13 | 425 | 425 | 418 | 418 | 9,400 |
2017/02/10 | 415 | 423 | 411 | 420 | 48,400 |
2017/02/09 | 411 | 416 | 409 | 414 | 30,500 |
2017/02/08 | 411 | 414 | 410 | 412 | 8,000 |
2017/02/07 | 410 | 413 | 408 | 410 | 8,500 |
2017/02/06 | 412 | 413 | 410 | 413 | 8,500 |
2017/02/03 | 419 | 420 | 412 | 412 | 19,800 |
2017/02/02 | 422 | 422 | 413 | 414 | 17,400 |
2017/02/01 | 415 | 423 | 413 | 414 | 16,300 |
2017/01/31 | 417 | 419 | 409 | 418 | 38,500 |
2017/01/30 | 417 | 419 | 412 | 413 | 10,400 |
2017/01/27 | 415 | 420 | 409 | 416 | 20,900 |
2017/01/26 | 414 | 417 | 410 | 412 | 15,400 |
2017/01/25 | 407 | 413 | 405 | 410 | 37,500 |
2017/01/24 | 403 | 412 | 401 | 407 | 24,500 |
2017/01/23 | 410 | 410 | 400 | 407 | 29,000 |
2017/01/20 | 409 | 414 | 408 | 410 | 8,900 |
2017/01/19 | 415 | 420 | 408 | 411 | 23,600 |
2017/01/18 | 413 | 415 | 406 | 415 | 40,100 |
2017/01/17 | 416 | 425 | 411 | 424 | 28,300 |
2017/01/16 | 411 | 418 | 410 | 410 | 12,600 |
2017/01/13 | 405 | 413 | 405 | 408 | 13,900 |
2017/01/12 | 416 | 416 | 407 | 407 | 47,500 |
2017/01/11 | 418 | 419 | 412 | 415 | 30,300 |
2017/01/10 | 423 | 425 | 417 | 417 | 18,600 |
2017/01/06 | 428 | 428 | 417 | 420 | 23,100 |
2017/01/05 | 413 | 430 | 413 | 426 | 27,600 |
2017/01/04 | 414 | 422 | 414 | 416 | 16,700 |