メディアリンクス(6659)の株価時系列情報
メディアリンクス(6659)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 | 432 | 435 | 432 | 435 | 5,100 |
2017/12/28 | 437 | 437 | 429 | 437 | 9,600 |
2017/12/27 | 428 | 440 | 428 | 440 | 9,800 |
2017/12/26 | 433 | 435 | 426 | 429 | 229,800 |
2017/12/25 | 442 | 442 | 437 | 437 | 45,300 |
2017/12/22 | 445 | 445 | 441 | 443 | 23,400 |
2017/12/21 | 445 | 446 | 443 | 445 | 14,900 |
2017/12/20 | 449 | 450 | 446 | 448 | 12,900 |
2017/12/19 | 451 | 453 | 450 | 451 | 38,100 |
2017/12/18 | 453 | 457 | 450 | 454 | 19,300 |
2017/12/15 | 451 | 456 | 450 | 456 | 17,000 |
2017/12/14 | 455 | 455 | 451 | 453 | 7,300 |
2017/12/13 | 458 | 458 | 455 | 457 | 7,100 |
2017/12/12 | 458 | 459 | 457 | 458 | 7,400 |
2017/12/11 | 462 | 466 | 457 | 461 | 6,400 |
2017/12/08 | 461 | 467 | 459 | 461 | 7,900 |
2017/12/07 | 451 | 460 | 451 | 457 | 14,800 |
2017/12/06 | 454 | 454 | 450 | 450 | 8,200 |
2017/12/05 | 452 | 455 | 452 | 454 | 21,800 |
2017/12/04 | 453 | 454 | 452 | 453 | 9,600 |
2017/12/01 | 454 | 456 | 452 | 454 | 7,200 |
2017/11/30 | 451 | 456 | 451 | 452 | 5,100 |
2017/11/29 | 456 | 456 | 451 | 451 | 8,400 |
2017/11/28 | 459 | 459 | 453 | 454 | 88,800 |
2017/11/27 | 458 | 460 | 453 | 455 | 178,500 |
2017/11/24 | 450 | 455 | 448 | 455 | 33,600 |
2017/11/22 | 457 | 457 | 450 | 450 | 17,400 |
2017/11/21 | 455 | 458 | 450 | 457 | 13,500 |
2017/11/20 | 449 | 455 | 445 | 453 | 12,800 |
2017/11/17 | 443 | 450 | 442 | 442 | 5,400 |
2017/11/16 | 442 | 443 | 440 | 442 | 8,300 |
2017/11/15 | 442 | 443 | 441 | 442 | 9,800 |
2017/11/14 | 442 | 445 | 442 | 442 | 5,700 |
2017/11/13 | 446 | 447 | 442 | 443 | 25,200 |
2017/11/10 | 447 | 450 | 447 | 449 | 16,200 |
2017/11/09 | 455 | 455 | 450 | 450 | 11,500 |
2017/11/08 | 452 | 457 | 450 | 451 | 19,300 |
2017/11/07 | 454 | 454 | 447 | 453 | 32,400 |
2017/11/06 | 456 | 458 | 447 | 454 | 103,600 |
2017/11/02 | 464 | 464 | 453 | 456 | 80,400 |
2017/11/01 | 467 | 468 | 464 | 464 | 9,600 |
2017/10/31 | 465 | 467 | 463 | 467 | 27,800 |
2017/10/30 | 468 | 473 | 462 | 468 | 34,200 |
2017/10/27 | 474 | 477 | 463 | 468 | 211,600 |
2017/10/26 | 509 | 513 | 508 | 508 | 5,600 |
2017/10/25 | 514 | 514 | 506 | 509 | 8,000 |
2017/10/24 | 505 | 514 | 505 | 514 | 10,400 |
2017/10/23 | 504 | 506 | 504 | 505 | 3,700 |
2017/10/20 | 505 | 505 | 500 | 501 | 2,700 |
2017/10/19 | 504 | 506 | 502 | 503 | 7,400 |
2017/10/18 | 504 | 504 | 502 | 504 | 3,200 |
2017/10/17 | 501 | 505 | 500 | 505 | 11,600 |
2017/10/16 | 501 | 505 | 499 | 502 | 7,500 |
2017/10/13 | 499 | 503 | 498 | 502 | 12,000 |
2017/10/12 | 496 | 501 | 495 | 499 | 8,200 |
2017/10/11 | 499 | 499 | 495 | 495 | 6,400 |
2017/10/10 | 495 | 500 | 493 | 499 | 16,000 |
2017/10/06 | 492 | 497 | 492 | 493 | 4,700 |
2017/10/05 | 497 | 497 | 490 | 492 | 8,600 |
2017/10/04 | 499 | 499 | 494 | 496 | 4,600 |
2017/10/03 | 496 | 498 | 495 | 496 | 4,300 |
2017/10/02 | 492 | 496 | 492 | 496 | 4,900 |
2017/09/29 | 497 | 497 | 492 | 492 | 3,200 |
2017/09/28 | 497 | 498 | 495 | 498 | 6,400 |
2017/09/27 | 490 | 497 | 490 | 494 | 4,700 |
2017/09/26 | 498 | 498 | 489 | 492 | 13,000 |
2017/09/25 | 498 | 503 | 498 | 499 | 15,300 |
2017/09/22 | 507 | 508 | 500 | 503 | 7,400 |
2017/09/21 | 501 | 508 | 501 | 505 | 6,000 |
2017/09/20 | 506 | 506 | 500 | 501 | 8,000 |
2017/09/19 | 507 | 507 | 483 | 498 | 27,300 |
2017/09/15 | 504 | 510 | 504 | 505 | 8,600 |
2017/09/14 | 510 | 515 | 506 | 509 | 10,000 |
2017/09/13 | 511 | 512 | 508 | 508 | 17,200 |
2017/09/12 | 503 | 515 | 503 | 507 | 18,400 |
2017/09/11 | 505 | 515 | 504 | 505 | 22,000 |
2017/09/08 | 495 | 505 | 492 | 500 | 26,400 |
2017/09/07 | 496 | 501 | 495 | 497 | 15,400 |
2017/09/06 | 496 | 501 | 492 | 501 | 30,300 |
2017/09/05 | 514 | 516 | 499 | 502 | 46,100 |
2017/09/04 | 524 | 524 | 508 | 510 | 39,800 |
2017/09/01 | 535 | 541 | 513 | 524 | 110,700 |
2017/08/31 | 549 | 560 | 538 | 540 | 133,400 |
2017/08/30 | 565 | 566 | 535 | 540 | 283,500 |
2017/08/29 | 546 | 560 | 530 | 552 | 377,400 |
2017/08/28 | 619 | 640 | 553 | 555 | 2,428,400 |
2017/08/25 | 629 | 629 | 629 | 629 | 75,300 |
2017/08/24 | 455 | 529 | 450 | 529 | 173,200 |
2017/08/23 | 453 | 453 | 442 | 449 | 13,900 |
2017/08/22 | 447 | 450 | 440 | 445 | 10,900 |
2017/08/21 | 454 | 454 | 447 | 447 | 9,100 |
2017/08/18 | 453 | 456 | 451 | 453 | 5,500 |
2017/08/17 | 454 | 458 | 451 | 456 | 8,800 |
2017/08/16 | 456 | 460 | 454 | 454 | 7,000 |
2017/08/15 | 461 | 462 | 458 | 458 | 4,500 |
2017/08/14 | 457 | 470 | 453 | 462 | 7,300 |
2017/08/10 | 463 | 470 | 461 | 463 | 9,500 |
2017/08/09 | 469 | 470 | 464 | 467 | 14,100 |
2017/08/08 | 471 | 474 | 471 | 474 | 3,800 |
2017/08/07 | 476 | 478 | 472 | 472 | 7,900 |
2017/08/04 | 475 | 479 | 473 | 475 | 9,200 |
2017/08/03 | 475 | 481 | 474 | 474 | 15,700 |
2017/08/02 | 473 | 478 | 471 | 478 | 15,400 |
2017/08/01 | 491 | 491 | 470 | 472 | 32,900 |
2017/07/31 | 497 | 497 | 485 | 491 | 19,100 |
2017/07/28 | 502 | 502 | 485 | 493 | 50,200 |
2017/07/27 | 505 | 508 | 500 | 503 | 7,900 |
2017/07/26 | 503 | 503 | 499 | 503 | 3,400 |
2017/07/25 | 501 | 502 | 500 | 500 | 2,500 |
2017/07/24 | 498 | 499 | 497 | 499 | 1,800 |
2017/07/21 | 498 | 500 | 497 | 497 | 4,100 |
2017/07/20 | 501 | 503 | 496 | 498 | 7,500 |
2017/07/19 | 499 | 499 | 496 | 499 | 11,100 |
2017/07/18 | 502 | 502 | 499 | 501 | 4,500 |
2017/07/14 | 503 | 504 | 502 | 502 | 3,100 |
2017/07/13 | 504 | 504 | 500 | 503 | 5,100 |
2017/07/12 | 501 | 504 | 500 | 501 | 6,100 |
2017/07/11 | 503 | 504 | 501 | 501 | 9,000 |
2017/07/10 | 508 | 508 | 502 | 502 | 2,400 |
2017/07/07 | 505 | 505 | 503 | 505 | 2,400 |
2017/07/06 | 502 | 506 | 499 | 506 | 5,900 |
2017/07/05 | 503 | 505 | 501 | 502 | 4,000 |
2017/07/04 | 508 | 508 | 504 | 504 | 4,300 |
2017/07/03 | 504 | 505 | 501 | 504 | 3,300 |
2017/06/30 | 503 | 508 | 503 | 505 | 2,700 |
2017/06/29 | 506 | 506 | 501 | 505 | 10,500 |
2017/06/28 | 509 | 509 | 504 | 507 | 4,300 |
2017/06/27 | 509 | 509 | 504 | 507 | 4,000 |
2017/06/26 | 507 | 507 | 502 | 507 | 4,400 |
2017/06/23 | 505 | 511 | 500 | 500 | 18,600 |
2017/06/22 | 497 | 505 | 496 | 500 | 11,000 |
2017/06/21 | 500 | 502 | 498 | 498 | 14,500 |
2017/06/20 | 504 | 504 | 501 | 501 | 16,400 |
2017/06/19 | 505 | 524 | 503 | 507 | 12,900 |
2017/06/16 | 509 | 509 | 498 | 501 | 37,900 |
2017/06/15 | 509 | 511 | 509 | 510 | 4,600 |
2017/06/14 | 511 | 512 | 507 | 510 | 7,500 |
2017/06/13 | 506 | 533 | 506 | 512 | 19,200 |
2017/06/12 | 511 | 511 | 505 | 510 | 10,900 |
2017/06/09 | 508 | 513 | 508 | 511 | 4,000 |
2017/06/08 | 511 | 511 | 507 | 508 | 8,900 |
2017/06/07 | 511 | 513 | 509 | 510 | 7,700 |
2017/06/06 | 519 | 519 | 512 | 513 | 7,900 |
2017/06/05 | 516 | 519 | 512 | 519 | 7,500 |
2017/06/02 | 518 | 524 | 514 | 516 | 7,000 |
2017/06/01 | 519 | 520 | 518 | 520 | 2,200 |
2017/05/31 | 520 | 522 | 519 | 521 | 4,800 |
2017/05/30 | 516 | 519 | 515 | 519 | 1,800 |
2017/05/29 | 522 | 524 | 517 | 520 | 4,900 |
2017/05/26 | 514 | 518 | 512 | 518 | 7,900 |
2017/05/25 | 516 | 521 | 514 | 514 | 11,100 |
2017/05/24 | 522 | 523 | 518 | 519 | 9,000 |
2017/05/23 | 519 | 521 | 515 | 517 | 7,000 |
2017/05/22 | 519 | 519 | 514 | 516 | 7,000 |
2017/05/19 | 527 | 530 | 517 | 519 | 25,700 |
2017/05/18 | 536 | 540 | 527 | 532 | 2,200 |
2017/05/17 | 535 | 540 | 527 | 537 | 3,400 |
2017/05/16 | 528 | 535 | 528 | 531 | 3,100 |
2017/05/15 | 536 | 540 | 526 | 526 | 5,400 |
2017/05/12 | 545 | 547 | 531 | 536 | 11,300 |
2017/05/11 | 546 | 559 | 545 | 548 | 4,900 |
2017/05/10 | 555 | 561 | 543 | 546 | 9,600 |
2017/05/09 | 554 | 572 | 545 | 561 | 6,800 |
2017/05/08 | 546 | 572 | 546 | 564 | 7,500 |
2017/05/02 | 563 | 573 | 532 | 540 | 17,900 |
2017/05/01 | 560 | 575 | 560 | 566 | 4,500 |
2017/04/28 | 548 | 565 | 548 | 556 | 4,700 |
2017/04/27 | 537 | 548 | 531 | 548 | 6,200 |
2017/04/26 | 543 | 543 | 537 | 540 | 4,100 |
2017/04/25 | 528 | 541 | 528 | 536 | 2,800 |
2017/04/24 | 527 | 542 | 526 | 526 | 5,800 |
2017/04/21 | 526 | 534 | 520 | 525 | 4,100 |
2017/04/20 | 526 | 526 | 519 | 526 | 3,600 |
2017/04/19 | 522 | 532 | 515 | 519 | 3,100 |
2017/04/18 | 523 | 530 | 518 | 522 | 3,600 |
2017/04/17 | 515 | 535 | 512 | 513 | 2,900 |
2017/04/14 | 511 | 530 | 511 | 517 | 5,700 |
2017/04/13 | 523 | 529 | 514 | 520 | 5,200 |
2017/04/12 | 548 | 548 | 522 | 531 | 4,100 |
2017/04/11 | 550 | 563 | 549 | 549 | 5,800 |
2017/04/10 | 558 | 562 | 552 | 552 | 2,500 |
2017/04/07 | 549 | 560 | 549 | 558 | 5,600 |
2017/04/06 | 573 | 575 | 557 | 559 | 8,100 |
2017/04/05 | 574 | 581 | 574 | 574 | 4,600 |
2017/04/04 | 580 | 587 | 573 | 574 | 22,400 |
2017/04/03 | 585 | 595 | 583 | 590 | 9,500 |
2017/03/31 | 583 | 603 | 583 | 592 | 2,600 |
2017/03/30 | 603 | 603 | 588 | 589 | 2,900 |
2017/03/29 | 577 | 596 | 577 | 596 | 4,500 |
2017/03/28 | 575 | 582 | 575 | 576 | 4,900 |
2017/03/27 | 581 | 586 | 575 | 577 | 12,100 |
2017/03/24 | 580 | 587 | 579 | 584 | 3,200 |
2017/03/23 | 588 | 590 | 578 | 583 | 4,100 |
2017/03/22 | 581 | 581 | 578 | 580 | 1,900 |
2017/03/21 | 582 | 583 | 574 | 581 | 8,600 |
2017/03/17 | 597 | 597 | 580 | 581 | 3,900 |
2017/03/16 | 582 | 599 | 579 | 584 | 12,200 |
2017/03/15 | 588 | 596 | 584 | 584 | 21,900 |
2017/03/14 | 625 | 625 | 584 | 599 | 16,500 |
2017/03/13 | 616 | 627 | 616 | 620 | 7,200 |
2017/03/10 | 660 | 660 | 613 | 613 | 25,400 |
2017/03/09 | 656 | 662 | 651 | 651 | 7,000 |
2017/03/08 | 654 | 663 | 653 | 661 | 2,500 |
2017/03/07 | 657 | 662 | 655 | 655 | 1,400 |
2017/03/06 | 662 | 663 | 652 | 661 | 9,300 |
2017/03/03 | 655 | 662 | 653 | 653 | 13,300 |
2017/03/02 | 673 | 673 | 654 | 654 | 63,900 |
2017/03/01 | 700 | 700 | 687 | 693 | 20,500 |
2017/02/28 | 696 | 701 | 685 | 700 | 34,600 |
2017/02/27 | 702 | 705 | 697 | 700 | 3,800 |
2017/02/24 | 709 | 709 | 700 | 700 | 3,600 |
2017/02/23 | 708 | 708 | 701 | 705 | 6,700 |
2017/02/22 | 698 | 702 | 698 | 700 | 2,300 |
2017/02/21 | 707 | 707 | 700 | 700 | 5,200 |
2017/02/20 | 694 | 705 | 694 | 700 | 22,100 |
2017/02/17 | 694 | 697 | 683 | 691 | 8,300 |
2017/02/16 | 689 | 700 | 676 | 690 | 17,300 |
2017/02/15 | 676 | 682 | 667 | 680 | 8,600 |
2017/02/14 | 673 | 682 | 665 | 676 | 14,100 |
2017/02/13 | 671 | 685 | 671 | 681 | 14,500 |
2017/02/10 | 672 | 693 | 651 | 678 | 33,700 |
2017/02/09 | 660 | 693 | 660 | 673 | 55,800 |
2017/02/08 | 716 | 727 | 715 | 726 | 5,900 |
2017/02/07 | 722 | 725 | 716 | 716 | 5,600 |
2017/02/06 | 719 | 725 | 718 | 720 | 6,600 |
2017/02/03 | 725 | 734 | 720 | 720 | 3,500 |
2017/02/02 | 739 | 742 | 727 | 735 | 3,500 |
2017/02/01 | 765 | 765 | 733 | 748 | 3,400 |
2017/01/31 | 767 | 768 | 746 | 765 | 9,600 |
2017/01/30 | 745 | 770 | 735 | 769 | 8,100 |
2017/01/27 | 723 | 747 | 723 | 735 | 8,300 |
2017/01/26 | 729 | 729 | 722 | 729 | 4,700 |
2017/01/25 | 725 | 725 | 720 | 720 | 600 |
2017/01/24 | 715 | 725 | 714 | 720 | 4,400 |
2017/01/23 | 718 | 718 | 718 | 718 | 200 |
2017/01/20 | 724 | 725 | 695 | 720 | 5,600 |
2017/01/19 | 720 | 724 | 720 | 724 | 4,700 |
2017/01/18 | 724 | 725 | 715 | 721 | 6,900 |
2017/01/17 | 717 | 721 | 716 | 721 | 2,500 |
2017/01/16 | 719 | 720 | 716 | 720 | 3,800 |
2017/01/13 | 715 | 719 | 714 | 715 | 2,200 |
2017/01/12 | 720 | 721 | 710 | 716 | 6,500 |
2017/01/11 | 719 | 724 | 715 | 724 | 10,300 |
2017/01/10 | 719 | 723 | 719 | 720 | 5,800 |
2017/01/06 | 718 | 724 | 718 | 720 | 1,300 |
2017/01/05 | 720 | 722 | 716 | 719 | 3,300 |
2017/01/04 | 724 | 729 | 715 | 721 | 2,900 |