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 |
---|---|---|---|---|---|
2019/12/30 | 317 | 321 | 314 | 318 | 25,500 |
2019/12/27 | 315 | 317 | 313 | 317 | 18,000 |
2019/12/26 | 315 | 319 | 310 | 319 | 37,200 |
2019/12/25 | 317 | 320 | 310 | 315 | 48,000 |
2019/12/24 | 315 | 319 | 313 | 314 | 42,400 |
2019/12/23 | 319 | 328 | 315 | 316 | 86,100 |
2019/12/20 | 312 | 313 | 306 | 311 | 26,800 |
2019/12/19 | 306 | 310 | 304 | 310 | 12,500 |
2019/12/18 | 307 | 308 | 304 | 305 | 14,800 |
2019/12/17 | 306 | 309 | 304 | 306 | 12,800 |
2019/12/16 | 309 | 311 | 304 | 304 | 31,300 |
2019/12/13 | 309 | 313 | 307 | 309 | 8,000 |
2019/12/12 | 309 | 311 | 309 | 309 | 7,700 |
2019/12/11 | 314 | 314 | 308 | 310 | 37,800 |
2019/12/10 | 312 | 315 | 309 | 315 | 10,700 |
2019/12/09 | 316 | 319 | 309 | 310 | 34,800 |
2019/12/06 | 314 | 315 | 307 | 313 | 39,500 |
2019/12/05 | 315 | 317 | 312 | 313 | 18,300 |
2019/12/04 | 315 | 317 | 312 | 312 | 14,700 |
2019/12/03 | 316 | 318 | 310 | 317 | 17,400 |
2019/12/02 | 316 | 323 | 311 | 316 | 63,600 |
2019/11/29 | 327 | 336 | 320 | 320 | 53,600 |
2019/11/28 | 327 | 327 | 318 | 321 | 41,600 |
2019/11/27 | 329 | 329 | 316 | 320 | 89,900 |
2019/11/26 | 318 | 342 | 318 | 328 | 335,000 |
2019/11/25 | 307 | 316 | 302 | 312 | 72,800 |
2019/11/22 | 303 | 303 | 299 | 299 | 7,900 |
2019/11/21 | 300 | 303 | 298 | 302 | 59,800 |
2019/11/20 | 303 | 303 | 298 | 300 | 6,600 |
2019/11/19 | 303 | 304 | 297 | 302 | 19,900 |
2019/11/18 | 301 | 304 | 298 | 304 | 15,100 |
2019/11/15 | 298 | 300 | 297 | 299 | 7,800 |
2019/11/14 | 296 | 301 | 295 | 300 | 23,000 |
2019/11/13 | 297 | 299 | 296 | 296 | 10,900 |
2019/11/12 | 299 | 299 | 296 | 297 | 8,900 |
2019/11/11 | 295 | 299 | 295 | 299 | 19,600 |
2019/11/08 | 297 | 302 | 297 | 299 | 11,200 |
2019/11/07 | 297 | 300 | 295 | 298 | 15,100 |
2019/11/06 | 299 | 303 | 295 | 297 | 33,900 |
2019/11/05 | 300 | 302 | 296 | 297 | 22,700 |
2019/11/01 | 302 | 302 | 295 | 299 | 53,500 |
2019/10/31 | 307 | 307 | 297 | 306 | 36,300 |
2019/10/30 | 304 | 306 | 298 | 306 | 16,600 |
2019/10/29 | 309 | 309 | 301 | 304 | 19,800 |
2019/10/28 | 296 | 307 | 292 | 307 | 72,200 |
2019/10/25 | 293 | 300 | 291 | 297 | 58,900 |
2019/10/24 | 291 | 295 | 291 | 291 | 24,500 |
2019/10/23 | 288 | 291 | 285 | 291 | 32,900 |
2019/10/21 | 292 | 296 | 290 | 290 | 33,900 |
2019/10/18 | 299 | 300 | 293 | 293 | 25,700 |
2019/10/17 | 297 | 299 | 296 | 297 | 4,400 |
2019/10/16 | 296 | 300 | 296 | 299 | 11,300 |
2019/10/15 | 298 | 301 | 297 | 297 | 5,500 |
2019/10/11 | 298 | 299 | 297 | 298 | 6,900 |
2019/10/10 | 298 | 301 | 295 | 298 | 15,600 |
2019/10/09 | 298 | 300 | 296 | 298 | 19,600 |
2019/10/08 | 296 | 299 | 296 | 299 | 9,700 |
2019/10/07 | 299 | 299 | 297 | 299 | 2,000 |
2019/10/04 | 299 | 299 | 296 | 299 | 13,600 |
2019/10/03 | 299 | 301 | 299 | 301 | 2,700 |
2019/10/02 | 302 | 303 | 298 | 302 | 10,100 |
2019/10/01 | 302 | 306 | 301 | 303 | 8,500 |
2019/09/30 | 303 | 303 | 297 | 301 | 3,100 |
2019/09/27 | 303 | 303 | 298 | 300 | 2,300 |
2019/09/26 | 301 | 306 | 301 | 302 | 2,700 |
2019/09/25 | 303 | 303 | 298 | 300 | 16,400 |
2019/09/24 | 305 | 309 | 299 | 303 | 11,700 |
2019/09/20 | 305 | 309 | 304 | 304 | 3,500 |
2019/09/19 | 304 | 307 | 302 | 304 | 9,600 |
2019/09/18 | 307 | 307 | 298 | 304 | 17,400 |
2019/09/17 | 310 | 310 | 306 | 306 | 4,300 |
2019/09/13 | 312 | 315 | 303 | 314 | 28,300 |
2019/09/12 | 311 | 321 | 309 | 315 | 77,500 |
2019/09/11 | 302 | 316 | 301 | 312 | 57,500 |
2019/09/10 | 302 | 303 | 298 | 303 | 10,500 |
2019/09/09 | 296 | 305 | 296 | 304 | 24,200 |
2019/09/06 | 299 | 301 | 296 | 296 | 14,100 |
2019/09/05 | 294 | 300 | 294 | 300 | 13,200 |
2019/09/04 | 292 | 294 | 292 | 294 | 4,900 |
2019/09/03 | 291 | 295 | 290 | 294 | 9,400 |
2019/09/02 | 293 | 295 | 290 | 291 | 10,800 |
2019/08/30 | 293 | 297 | 292 | 292 | 15,800 |
2019/08/29 | 296 | 298 | 289 | 292 | 54,200 |
2019/08/28 | 300 | 300 | 297 | 298 | 2,600 |
2019/08/27 | 298 | 299 | 297 | 299 | 3,600 |
2019/08/26 | 298 | 300 | 297 | 298 | 7,700 |
2019/08/23 | 298 | 300 | 297 | 300 | 5,300 |
2019/08/22 | 298 | 301 | 297 | 301 | 11,800 |
2019/08/21 | 295 | 300 | 295 | 296 | 12,300 |
2019/08/20 | 295 | 298 | 293 | 294 | 11,400 |
2019/08/19 | 300 | 300 | 295 | 296 | 10,400 |
2019/08/16 | 295 | 300 | 295 | 298 | 5,600 |
2019/08/15 | 296 | 299 | 294 | 297 | 15,700 |
2019/08/14 | 298 | 301 | 298 | 298 | 6,400 |
2019/08/13 | 303 | 303 | 298 | 298 | 9,400 |
2019/08/09 | 304 | 304 | 302 | 304 | 1,000 |
2019/08/08 | 306 | 306 | 301 | 303 | 3,100 |
2019/08/07 | 302 | 303 | 300 | 302 | 2,800 |
2019/08/06 | 299 | 304 | 296 | 300 | 39,200 |
2019/08/05 | 302 | 306 | 302 | 303 | 15,300 |
2019/08/02 | 305 | 305 | 301 | 302 | 21,800 |
2019/08/01 | 304 | 309 | 304 | 306 | 4,800 |
2019/07/31 | 308 | 310 | 301 | 310 | 36,100 |
2019/07/30 | 305 | 309 | 305 | 305 | 12,000 |
2019/07/29 | 304 | 310 | 301 | 305 | 156,400 |
2019/07/26 | 312 | 327 | 303 | 327 | 77,100 |
2019/07/25 | 310 | 321 | 310 | 320 | 21,400 |
2019/07/24 | 316 | 316 | 310 | 312 | 15,100 |
2019/07/23 | 315 | 316 | 311 | 316 | 5,800 |
2019/07/22 | 316 | 316 | 311 | 315 | 6,600 |
2019/07/19 | 311 | 313 | 309 | 311 | 5,500 |
2019/07/18 | 311 | 311 | 306 | 311 | 4,200 |
2019/07/17 | 310 | 315 | 308 | 312 | 8,200 |
2019/07/16 | 307 | 310 | 306 | 309 | 12,300 |
2019/07/12 | 314 | 319 | 306 | 309 | 19,600 |
2019/07/11 | 317 | 317 | 313 | 315 | 2,200 |
2019/07/10 | 310 | 318 | 307 | 318 | 7,200 |
2019/07/09 | 320 | 320 | 308 | 312 | 22,300 |
2019/07/08 | 330 | 330 | 311 | 320 | 23,900 |
2019/07/05 | 320 | 330 | 320 | 330 | 36,900 |
2019/07/04 | 315 | 320 | 314 | 320 | 25,100 |
2019/07/03 | 309 | 314 | 309 | 314 | 6,900 |
2019/07/02 | 307 | 313 | 305 | 309 | 21,400 |
2019/07/01 | 308 | 309 | 307 | 309 | 5,300 |
2019/06/28 | 307 | 307 | 304 | 306 | 7,200 |
2019/06/27 | 306 | 308 | 304 | 308 | 8,700 |
2019/06/26 | 305 | 306 | 302 | 304 | 6,700 |
2019/06/25 | 305 | 305 | 303 | 305 | 10,500 |
2019/06/24 | 302 | 305 | 302 | 304 | 4,600 |
2019/06/21 | 303 | 304 | 301 | 301 | 4,200 |
2019/06/20 | 304 | 304 | 302 | 304 | 2,700 |
2019/06/19 | 301 | 305 | 301 | 304 | 5,500 |
2019/06/18 | 305 | 305 | 301 | 301 | 8,500 |
2019/06/17 | 301 | 306 | 301 | 306 | 14,400 |
2019/06/14 | 297 | 301 | 297 | 300 | 5,800 |
2019/06/13 | 299 | 300 | 296 | 297 | 9,900 |
2019/06/12 | 302 | 302 | 297 | 299 | 5,700 |
2019/06/11 | 300 | 300 | 297 | 298 | 3,200 |
2019/06/10 | 296 | 304 | 294 | 299 | 17,600 |
2019/06/07 | 294 | 296 | 293 | 295 | 7,400 |
2019/06/06 | 293 | 297 | 293 | 295 | 11,300 |
2019/06/05 | 299 | 300 | 294 | 295 | 19,400 |
2019/06/04 | 291 | 298 | 291 | 295 | 15,500 |
2019/06/03 | 296 | 299 | 286 | 289 | 49,400 |
2019/05/31 | 304 | 305 | 294 | 300 | 43,000 |
2019/05/30 | 304 | 308 | 302 | 303 | 12,200 |
2019/05/29 | 308 | 311 | 303 | 308 | 19,000 |
2019/05/28 | 318 | 318 | 312 | 312 | 20,100 |
2019/05/27 | 320 | 322 | 313 | 318 | 27,700 |
2019/05/24 | 287 | 319 | 286 | 314 | 67,700 |
2019/05/23 | 302 | 302 | 292 | 293 | 23,000 |
2019/05/22 | 299 | 304 | 297 | 299 | 13,300 |
2019/05/21 | 297 | 300 | 296 | 300 | 5,600 |
2019/05/20 | 304 | 304 | 296 | 300 | 7,800 |
2019/05/17 | 302 | 304 | 299 | 301 | 12,700 |
2019/05/16 | 303 | 305 | 295 | 297 | 32,700 |
2019/05/15 | 295 | 303 | 294 | 303 | 19,600 |
2019/05/14 | 294 | 302 | 283 | 294 | 133,200 |
2019/05/13 | 300 | 309 | 296 | 302 | 56,700 |
2019/05/10 | 313 | 316 | 302 | 303 | 62,200 |
2019/05/09 | 316 | 367 | 300 | 319 | 505,800 |
2019/05/08 | 321 | 326 | 315 | 319 | 31,400 |
2019/05/07 | 323 | 332 | 320 | 332 | 51,400 |
2019/04/26 | 325 | 347 | 321 | 329 | 177,700 |
2019/04/25 | 320 | 341 | 315 | 333 | 150,300 |
2019/04/24 | 312 | 317 | 309 | 313 | 38,600 |
2019/04/23 | 309 | 314 | 307 | 312 | 22,000 |
2019/04/22 | 314 | 316 | 308 | 310 | 30,400 |
2019/04/19 | 310 | 318 | 310 | 314 | 65,200 |
2019/04/18 | 328 | 328 | 309 | 309 | 53,000 |
2019/04/17 | 332 | 335 | 321 | 329 | 96,400 |
2019/04/16 | 318 | 352 | 318 | 342 | 407,800 |
2019/04/15 | 354 | 354 | 300 | 317 | 665,200 |
2019/04/12 | 394 | 410 | 354 | 354 | 511,900 |
2019/04/11 | 389 | 402 | 386 | 396 | 112,000 |
2019/04/10 | 371 | 394 | 364 | 393 | 198,700 |
2019/04/09 | 385 | 385 | 366 | 375 | 82,000 |
2019/04/08 | 357 | 385 | 353 | 383 | 170,400 |
2019/04/05 | 360 | 360 | 343 | 357 | 31,200 |
2019/04/04 | 348 | 360 | 338 | 360 | 98,200 |
2019/04/03 | 321 | 348 | 312 | 346 | 81,200 |
2019/04/02 | 306 | 320 | 305 | 320 | 38,700 |
2019/04/01 | 308 | 310 | 304 | 309 | 7,300 |
2019/03/29 | 294 | 307 | 294 | 307 | 30,600 |
2019/03/28 | 300 | 300 | 294 | 294 | 4,800 |
2019/03/27 | 294 | 301 | 291 | 301 | 4,500 |
2019/03/26 | 297 | 300 | 295 | 296 | 7,200 |
2019/03/25 | 302 | 302 | 295 | 295 | 14,000 |
2019/03/22 | 304 | 311 | 304 | 309 | 5,900 |
2019/03/20 | 307 | 309 | 305 | 307 | 3,900 |
2019/03/19 | 316 | 316 | 305 | 309 | 15,100 |
2019/03/18 | 317 | 318 | 313 | 317 | 15,200 |
2019/03/15 | 305 | 314 | 302 | 313 | 19,500 |
2019/03/14 | 303 | 308 | 303 | 308 | 2,800 |
2019/03/13 | 305 | 307 | 301 | 305 | 10,700 |
2019/03/12 | 302 | 310 | 300 | 309 | 17,800 |
2019/03/11 | 308 | 308 | 301 | 303 | 5,600 |
2019/03/08 | 303 | 308 | 294 | 308 | 19,300 |
2019/03/07 | 309 | 315 | 306 | 306 | 22,500 |
2019/03/06 | 314 | 317 | 312 | 312 | 8,000 |
2019/03/05 | 309 | 324 | 309 | 317 | 65,500 |
2019/03/04 | 306 | 317 | 301 | 311 | 26,600 |
2019/03/01 | 300 | 305 | 296 | 304 | 13,500 |
2019/02/28 | 299 | 300 | 294 | 300 | 8,100 |
2019/02/27 | 294 | 299 | 291 | 298 | 11,500 |
2019/02/26 | 293 | 299 | 291 | 292 | 27,700 |
2019/02/25 | 302 | 303 | 295 | 296 | 12,600 |
2019/02/22 | 301 | 302 | 297 | 300 | 16,100 |
2019/02/21 | 303 | 305 | 298 | 304 | 11,200 |
2019/02/20 | 305 | 309 | 302 | 302 | 10,000 |
2019/02/19 | 300 | 309 | 296 | 307 | 29,200 |
2019/02/18 | 294 | 302 | 293 | 301 | 9,200 |
2019/02/15 | 300 | 304 | 294 | 294 | 11,800 |
2019/02/14 | 300 | 301 | 298 | 298 | 4,900 |
2019/02/13 | 305 | 305 | 301 | 302 | 6,000 |
2019/02/12 | 296 | 305 | 296 | 302 | 5,200 |
2019/02/08 | 302 | 308 | 296 | 296 | 16,500 |
2019/02/07 | 310 | 312 | 303 | 303 | 13,100 |
2019/02/06 | 305 | 313 | 303 | 306 | 18,700 |
2019/02/05 | 303 | 305 | 298 | 304 | 11,900 |
2019/02/04 | 297 | 305 | 297 | 305 | 22,400 |
2019/02/01 | 297 | 303 | 291 | 292 | 31,700 |
2019/01/31 | 286 | 312 | 286 | 305 | 56,500 |
2019/01/30 | 298 | 298 | 287 | 287 | 19,300 |
2019/01/29 | 286 | 299 | 286 | 297 | 13,600 |
2019/01/28 | 301 | 304 | 290 | 290 | 14,800 |
2019/01/25 | 309 | 309 | 298 | 302 | 43,100 |
2019/01/24 | 282 | 295 | 282 | 295 | 18,300 |
2019/01/23 | 279 | 287 | 279 | 281 | 13,600 |
2019/01/22 | 291 | 291 | 281 | 286 | 6,700 |
2019/01/21 | 286 | 295 | 280 | 291 | 22,700 |
2019/01/18 | 287 | 287 | 271 | 287 | 77,300 |
2019/01/17 | 261 | 313 | 261 | 285 | 416,100 |
2019/01/16 | 265 | 267 | 255 | 255 | 30,800 |
2019/01/15 | 257 | 266 | 253 | 260 | 26,400 |
2019/01/11 | 267 | 267 | 253 | 255 | 46,300 |
2019/01/10 | 275 | 278 | 265 | 269 | 19,700 |
2019/01/09 | 285 | 287 | 270 | 278 | 27,600 |
2019/01/08 | 289 | 293 | 282 | 293 | 8,300 |
2019/01/07 | 288 | 289 | 278 | 281 | 11,700 |
2019/01/04 | 280 | 280 | 261 | 274 | 35,100 |