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 |
---|---|---|---|---|---|
2018/12/28 | 284 | 298 | 284 | 296 | 23,000 |
2018/12/27 | 278 | 289 | 277 | 284 | 24,800 |
2018/12/26 | 269 | 270 | 257 | 269 | 38,900 |
2018/12/25 | 250 | 259 | 238 | 245 | 115,500 |
2018/12/21 | 276 | 285 | 257 | 274 | 308,600 |
2018/12/20 | 294 | 294 | 265 | 266 | 285,200 |
2018/12/19 | 301 | 301 | 293 | 294 | 18,500 |
2018/12/18 | 308 | 308 | 290 | 293 | 484,000 |
2018/12/17 | 325 | 335 | 316 | 316 | 49,700 |
2018/12/14 | 344 | 345 | 332 | 333 | 36,200 |
2018/12/13 | 343 | 351 | 343 | 349 | 254,400 |
2018/12/12 | 342 | 345 | 336 | 343 | 18,100 |
2018/12/11 | 340 | 345 | 335 | 336 | 33,700 |
2018/12/10 | 354 | 354 | 335 | 335 | 59,000 |
2018/12/07 | 360 | 362 | 354 | 355 | 16,600 |
2018/12/06 | 364 | 365 | 357 | 357 | 29,600 |
2018/12/05 | 361 | 366 | 360 | 363 | 10,500 |
2018/12/04 | 367 | 370 | 363 | 364 | 30,100 |
2018/12/03 | 378 | 378 | 369 | 372 | 18,500 |
2018/11/30 | 369 | 375 | 368 | 374 | 16,400 |
2018/11/29 | 367 | 372 | 366 | 369 | 16,800 |
2018/11/28 | 365 | 378 | 364 | 367 | 35,500 |
2018/11/27 | 361 | 369 | 361 | 369 | 21,100 |
2018/11/26 | 362 | 367 | 360 | 361 | 22,900 |
2018/11/22 | 360 | 363 | 358 | 361 | 39,500 |
2018/11/21 | 353 | 360 | 352 | 359 | 35,000 |
2018/11/20 | 356 | 361 | 354 | 356 | 65,500 |
2018/11/19 | 360 | 370 | 355 | 358 | 129,100 |
2018/11/16 | 364 | 372 | 360 | 360 | 74,800 |
2018/11/15 | 381 | 387 | 363 | 363 | 74,100 |
2018/11/14 | 397 | 397 | 383 | 383 | 44,000 |
2018/11/13 | 391 | 399 | 384 | 391 | 61,200 |
2018/11/12 | 399 | 405 | 392 | 399 | 98,700 |
2018/11/09 | 391 | 402 | 370 | 402 | 314,200 |
2018/11/08 | 405 | 406 | 388 | 391 | 108,600 |
2018/11/07 | 398 | 414 | 397 | 400 | 126,700 |
2018/11/06 | 402 | 409 | 391 | 400 | 96,200 |
2018/11/05 | 399 | 430 | 390 | 401 | 484,000 |
2018/11/02 | 382 | 420 | 368 | 395 | 1,117,300 |
2018/11/01 | 356 | 360 | 356 | 358 | 8,100 |
2018/10/31 | 355 | 362 | 355 | 357 | 6,800 |
2018/10/30 | 352 | 358 | 352 | 354 | 14,800 |
2018/10/29 | 358 | 363 | 353 | 353 | 51,200 |
2018/10/26 | 361 | 368 | 358 | 365 | 22,200 |
2018/10/25 | 361 | 363 | 356 | 356 | 45,900 |
2018/10/24 | 366 | 370 | 363 | 363 | 11,500 |
2018/10/23 | 372 | 372 | 363 | 363 | 27,600 |
2018/10/22 | 363 | 373 | 363 | 373 | 23,400 |
2018/10/19 | 370 | 370 | 366 | 367 | 22,400 |
2018/10/18 | 375 | 376 | 368 | 372 | 13,600 |
2018/10/17 | 367 | 379 | 364 | 371 | 29,600 |
2018/10/16 | 363 | 368 | 359 | 365 | 22,700 |
2018/10/15 | 367 | 367 | 361 | 362 | 6,000 |
2018/10/12 | 361 | 367 | 359 | 365 | 14,800 |
2018/10/11 | 361 | 369 | 360 | 363 | 41,300 |
2018/10/10 | 372 | 375 | 369 | 374 | 13,100 |
2018/10/09 | 370 | 376 | 369 | 372 | 12,100 |
2018/10/05 | 378 | 378 | 362 | 370 | 64,500 |
2018/10/04 | 384 | 388 | 377 | 378 | 25,600 |
2018/10/03 | 390 | 393 | 384 | 384 | 8,300 |
2018/10/02 | 392 | 392 | 385 | 390 | 25,900 |
2018/10/01 | 385 | 398 | 385 | 393 | 34,300 |
2018/09/28 | 386 | 386 | 376 | 380 | 18,700 |
2018/09/27 | 378 | 391 | 376 | 387 | 37,900 |
2018/09/26 | 372 | 382 | 372 | 378 | 6,100 |
2018/09/25 | 378 | 380 | 373 | 376 | 8,800 |
2018/09/21 | 375 | 381 | 373 | 378 | 19,500 |
2018/09/20 | 370 | 378 | 370 | 374 | 15,800 |
2018/09/19 | 369 | 372 | 365 | 370 | 17,500 |
2018/09/18 | 367 | 372 | 365 | 369 | 19,300 |
2018/09/14 | 364 | 368 | 362 | 364 | 11,100 |
2018/09/13 | 357 | 368 | 357 | 368 | 10,100 |
2018/09/12 | 367 | 369 | 358 | 360 | 27,000 |
2018/09/11 | 365 | 368 | 363 | 368 | 7,800 |
2018/09/10 | 365 | 368 | 364 | 365 | 3,700 |
2018/09/07 | 365 | 367 | 361 | 366 | 14,500 |
2018/09/06 | 367 | 370 | 363 | 365 | 13,100 |
2018/09/05 | 368 | 371 | 367 | 367 | 17,300 |
2018/09/04 | 366 | 369 | 366 | 368 | 8,600 |
2018/09/03 | 367 | 368 | 365 | 367 | 13,000 |
2018/08/31 | 371 | 372 | 368 | 369 | 13,500 |
2018/08/30 | 373 | 374 | 370 | 371 | 10,000 |
2018/08/29 | 369 | 379 | 366 | 374 | 17,000 |
2018/08/28 | 373 | 375 | 366 | 369 | 24,800 |
2018/08/27 | 381 | 382 | 373 | 373 | 27,800 |
2018/08/24 | 373 | 379 | 369 | 379 | 21,100 |
2018/08/23 | 366 | 372 | 366 | 371 | 23,700 |
2018/08/22 | 366 | 369 | 363 | 367 | 23,600 |
2018/08/21 | 363 | 365 | 361 | 364 | 28,300 |
2018/08/20 | 368 | 372 | 362 | 363 | 34,500 |
2018/08/17 | 380 | 403 | 364 | 368 | 331,300 |
2018/08/16 | 360 | 364 | 359 | 359 | 11,200 |
2018/08/15 | 361 | 362 | 359 | 361 | 27,600 |
2018/08/14 | 361 | 364 | 358 | 361 | 20,800 |
2018/08/13 | 367 | 368 | 359 | 361 | 39,200 |
2018/08/10 | 376 | 377 | 370 | 370 | 9,200 |
2018/08/09 | 371 | 378 | 371 | 374 | 23,600 |
2018/08/08 | 367 | 369 | 366 | 368 | 12,600 |
2018/08/07 | 366 | 368 | 365 | 366 | 13,100 |
2018/08/06 | 365 | 370 | 365 | 365 | 8,300 |
2018/08/03 | 367 | 371 | 365 | 365 | 17,700 |
2018/08/02 | 366 | 372 | 364 | 371 | 16,100 |
2018/08/01 | 369 | 369 | 366 | 366 | 16,500 |
2018/07/31 | 366 | 372 | 363 | 369 | 29,100 |
2018/07/30 | 373 | 374 | 369 | 369 | 61,900 |
2018/07/27 | 382 | 384 | 370 | 373 | 64,400 |
2018/07/26 | 384 | 384 | 379 | 382 | 16,500 |
2018/07/25 | 385 | 386 | 381 | 384 | 14,000 |
2018/07/24 | 388 | 391 | 382 | 385 | 22,400 |
2018/07/23 | 390 | 390 | 384 | 388 | 7,100 |
2018/07/20 | 390 | 392 | 388 | 390 | 8,400 |
2018/07/19 | 389 | 390 | 385 | 390 | 7,200 |
2018/07/18 | 387 | 391 | 382 | 389 | 19,700 |
2018/07/17 | 382 | 389 | 381 | 387 | 18,900 |
2018/07/13 | 383 | 384 | 378 | 381 | 23,200 |
2018/07/12 | 382 | 382 | 376 | 376 | 35,700 |
2018/07/11 | 394 | 394 | 375 | 382 | 78,300 |
2018/07/10 | 394 | 395 | 391 | 393 | 18,600 |
2018/07/09 | 391 | 395 | 388 | 394 | 35,800 |
2018/07/06 | 394 | 395 | 389 | 392 | 17,200 |
2018/07/05 | 396 | 403 | 386 | 388 | 81,300 |
2018/07/04 | 389 | 397 | 386 | 395 | 62,300 |
2018/07/03 | 384 | 395 | 382 | 388 | 79,900 |
2018/07/02 | 398 | 405 | 388 | 388 | 189,500 |
2018/06/29 | 419 | 423 | 394 | 397 | 304,700 |
2018/06/28 | 425 | 429 | 396 | 420 | 598,200 |
2018/06/27 | 427 | 454 | 418 | 422 | 1,481,400 |
2018/06/26 | 421 | 444 | 408 | 428 | 1,701,400 |
2018/06/25 | 378 | 453 | 376 | 428 | 3,952,700 |
2018/06/22 | 378 | 382 | 377 | 377 | 10,300 |
2018/06/21 | 382 | 382 | 377 | 377 | 5,000 |
2018/06/20 | 378 | 384 | 373 | 380 | 19,800 |
2018/06/19 | 379 | 391 | 376 | 377 | 56,900 |
2018/06/18 | 382 | 384 | 375 | 379 | 40,700 |
2018/06/15 | 385 | 391 | 381 | 381 | 76,400 |
2018/06/14 | 384 | 444 | 384 | 389 | 664,100 |
2018/06/13 | 387 | 387 | 378 | 380 | 26,400 |
2018/06/12 | 385 | 392 | 383 | 383 | 26,900 |
2018/06/11 | 365 | 392 | 363 | 384 | 90,400 |
2018/06/08 | 362 | 363 | 359 | 363 | 8,700 |
2018/06/07 | 364 | 365 | 359 | 362 | 21,000 |
2018/06/06 | 381 | 381 | 350 | 360 | 233,200 |
2018/06/05 | 379 | 390 | 379 | 384 | 19,600 |
2018/06/04 | 392 | 394 | 379 | 380 | 67,600 |
2018/06/01 | 392 | 396 | 392 | 394 | 11,100 |
2018/05/31 | 395 | 397 | 392 | 392 | 45,000 |
2018/05/30 | 398 | 398 | 392 | 394 | 30,200 |
2018/05/29 | 393 | 413 | 391 | 400 | 123,300 |
2018/05/28 | 397 | 399 | 392 | 394 | 23,300 |
2018/05/25 | 398 | 400 | 391 | 395 | 35,500 |
2018/05/24 | 402 | 403 | 398 | 398 | 34,300 |
2018/05/23 | 406 | 406 | 398 | 405 | 37,500 |
2018/05/22 | 410 | 410 | 405 | 409 | 10,100 |
2018/05/21 | 399 | 427 | 399 | 410 | 123,300 |
2018/05/18 | 399 | 400 | 391 | 395 | 23,200 |
2018/05/17 | 397 | 405 | 397 | 399 | 24,600 |
2018/05/16 | 400 | 400 | 398 | 399 | 17,000 |
2018/05/15 | 402 | 404 | 398 | 400 | 12,800 |
2018/05/14 | 401 | 405 | 396 | 399 | 21,100 |
2018/05/11 | 406 | 411 | 397 | 400 | 21,400 |
2018/05/10 | 409 | 416 | 403 | 411 | 13,600 |
2018/05/09 | 415 | 415 | 397 | 404 | 23,100 |
2018/05/08 | 404 | 410 | 401 | 407 | 9,300 |
2018/05/07 | 407 | 408 | 396 | 404 | 19,100 |
2018/05/02 | 419 | 419 | 401 | 407 | 28,500 |
2018/05/01 | 415 | 424 | 414 | 423 | 12,600 |
2018/04/27 | 416 | 418 | 413 | 415 | 6,100 |
2018/04/26 | 416 | 421 | 415 | 415 | 6,800 |
2018/04/25 | 425 | 425 | 414 | 420 | 6,800 |
2018/04/24 | 409 | 421 | 409 | 421 | 11,600 |
2018/04/23 | 417 | 417 | 408 | 417 | 4,400 |
2018/04/20 | 405 | 417 | 405 | 414 | 6,800 |
2018/04/19 | 411 | 412 | 403 | 410 | 8,400 |
2018/04/18 | 385 | 413 | 381 | 410 | 39,300 |
2018/04/17 | 412 | 418 | 379 | 379 | 62,100 |
2018/04/16 | 416 | 430 | 404 | 405 | 33,200 |
2018/04/13 | 410 | 418 | 410 | 413 | 24,400 |
2018/04/12 | 408 | 415 | 403 | 410 | 26,500 |
2018/04/11 | 412 | 421 | 408 | 408 | 87,000 |
2018/04/10 | 397 | 470 | 387 | 407 | 962,500 |
2018/04/09 | 390 | 393 | 387 | 390 | 9,200 |
2018/04/06 | 396 | 398 | 392 | 397 | 6,500 |
2018/04/05 | 393 | 400 | 392 | 396 | 4,700 |
2018/04/04 | 402 | 407 | 393 | 393 | 14,000 |
2018/04/03 | 399 | 403 | 392 | 400 | 10,000 |
2018/04/02 | 400 | 400 | 392 | 400 | 4,600 |
2018/03/30 | 400 | 402 | 389 | 401 | 12,500 |
2018/03/29 | 377 | 397 | 373 | 397 | 16,900 |
2018/03/28 | 375 | 376 | 370 | 376 | 4,900 |
2018/03/27 | 371 | 382 | 365 | 375 | 5,500 |
2018/03/26 | 364 | 373 | 360 | 373 | 6,600 |
2018/03/23 | 368 | 372 | 367 | 369 | 11,900 |
2018/03/22 | 378 | 381 | 372 | 375 | 5,300 |
2018/03/20 | 381 | 386 | 379 | 379 | 7,600 |
2018/03/19 | 399 | 399 | 387 | 389 | 23,200 |
2018/03/16 | 388 | 399 | 387 | 399 | 11,700 |
2018/03/15 | 380 | 390 | 380 | 388 | 12,900 |
2018/03/14 | 379 | 383 | 376 | 383 | 4,400 |
2018/03/13 | 374 | 388 | 373 | 379 | 7,700 |
2018/03/12 | 376 | 376 | 371 | 373 | 10,900 |
2018/03/09 | 374 | 374 | 369 | 372 | 15,300 |
2018/03/08 | 375 | 375 | 367 | 370 | 22,400 |
2018/03/07 | 376 | 376 | 372 | 372 | 10,600 |
2018/03/06 | 374 | 378 | 373 | 374 | 14,000 |
2018/03/05 | 391 | 391 | 373 | 373 | 47,600 |
2018/03/02 | 396 | 396 | 388 | 389 | 48,100 |
2018/03/01 | 400 | 402 | 397 | 398 | 14,900 |
2018/02/28 | 400 | 402 | 397 | 400 | 92,500 |
2018/02/27 | 400 | 403 | 399 | 399 | 53,100 |
2018/02/26 | 402 | 408 | 399 | 399 | 58,900 |
2018/02/23 | 409 | 410 | 401 | 401 | 31,400 |
2018/02/22 | 408 | 410 | 405 | 409 | 12,000 |
2018/02/21 | 410 | 415 | 406 | 407 | 11,700 |
2018/02/20 | 417 | 417 | 409 | 409 | 10,100 |
2018/02/19 | 412 | 417 | 408 | 415 | 5,000 |
2018/02/16 | 403 | 414 | 403 | 408 | 7,900 |
2018/02/15 | 403 | 408 | 403 | 404 | 7,900 |
2018/02/14 | 412 | 417 | 402 | 402 | 18,100 |
2018/02/13 | 428 | 428 | 407 | 408 | 26,200 |
2018/02/09 | 402 | 431 | 402 | 422 | 38,000 |
2018/02/08 | 425 | 425 | 422 | 425 | 6,700 |
2018/02/07 | 447 | 447 | 422 | 425 | 19,300 |
2018/02/06 | 437 | 440 | 416 | 423 | 37,900 |
2018/02/05 | 463 | 463 | 448 | 448 | 20,900 |
2018/02/02 | 453 | 459 | 448 | 455 | 32,200 |
2018/02/01 | 456 | 459 | 452 | 458 | 17,600 |
2018/01/31 | 453 | 460 | 453 | 456 | 8,800 |
2018/01/30 | 455 | 461 | 455 | 459 | 10,000 |
2018/01/29 | 458 | 462 | 456 | 456 | 5,800 |
2018/01/26 | 460 | 462 | 457 | 461 | 8,700 |
2018/01/25 | 456 | 466 | 455 | 464 | 83,700 |
2018/01/24 | 458 | 459 | 454 | 454 | 2,900 |
2018/01/23 | 461 | 461 | 455 | 459 | 3,600 |
2018/01/22 | 459 | 461 | 453 | 461 | 15,200 |
2018/01/19 | 465 | 465 | 458 | 463 | 23,900 |
2018/01/18 | 451 | 465 | 451 | 457 | 31,800 |
2018/01/17 | 449 | 451 | 449 | 450 | 6,000 |
2018/01/16 | 445 | 454 | 444 | 449 | 20,400 |
2018/01/15 | 441 | 448 | 441 | 447 | 6,600 |
2018/01/12 | 443 | 445 | 438 | 441 | 15,100 |
2018/01/11 | 444 | 444 | 436 | 441 | 10,700 |
2018/01/10 | 443 | 443 | 432 | 442 | 18,200 |
2018/01/09 | 440 | 445 | 437 | 443 | 10,700 |
2018/01/05 | 436 | 439 | 433 | 439 | 5,600 |
2018/01/04 | 436 | 440 | 435 | 439 | 8,000 |