メディアスホールディングス(3154)の株価時系列情報
メディアスホールディングス(3154)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 960 | 962 | 951 | 951 | 43,500 |
| 2025/06/12 | 968 | 968 | 960 | 960 | 21,200 |
| 2025/06/11 | 968 | 969 | 962 | 963 | 20,900 |
| 2025/06/10 | 963 | 969 | 963 | 967 | 18,300 |
| 2025/06/09 | 974 | 974 | 960 | 974 | 36,800 |
| 2025/06/06 | 960 | 973 | 960 | 973 | 18,300 |
| 2025/06/05 | 960 | 975 | 952 | 966 | 45,000 |
| 2025/06/04 | 967 | 970 | 960 | 960 | 24,600 |
| 2025/06/03 | 981 | 984 | 972 | 975 | 21,300 |
| 2025/06/02 | 981 | 989 | 981 | 983 | 26,000 |
| 2025/05/30 | 982 | 1,002 | 982 | 989 | 60,800 |
| 2025/05/29 | 970 | 983 | 967 | 982 | 28,400 |
| 2025/05/28 | 956 | 968 | 951 | 966 | 37,400 |
| 2025/05/27 | 958 | 958 | 951 | 952 | 7,400 |
| 2025/05/26 | 971 | 971 | 955 | 955 | 14,900 |
| 2025/05/23 | 955 | 967 | 955 | 965 | 14,200 |
| 2025/05/22 | 969 | 969 | 955 | 955 | 10,600 |
| 2025/05/21 | 960 | 967 | 957 | 967 | 15,300 |
| 2025/05/20 | 973 | 974 | 955 | 955 | 19,000 |
| 2025/05/19 | 955 | 970 | 955 | 970 | 16,000 |
| 2025/05/16 | 953 | 959 | 946 | 952 | 12,500 |
| 2025/05/15 | 953 | 965 | 951 | 951 | 12,400 |
| 2025/05/14 | 963 | 963 | 943 | 953 | 19,100 |
| 2025/05/13 | 974 | 974 | 963 | 963 | 10,900 |
| 2025/05/12 | 965 | 971 | 955 | 962 | 19,500 |
| 2025/05/09 | 950 | 952 | 940 | 950 | 16,300 |
| 2025/05/08 | 939 | 948 | 934 | 941 | 9,200 |
| 2025/05/07 | 930 | 950 | 926 | 939 | 19,500 |
| 2025/05/02 | 941 | 941 | 915 | 935 | 22,900 |
| 2025/05/01 | 950 | 954 | 942 | 942 | 28,800 |
| 2025/04/30 | 981 | 983 | 959 | 964 | 23,800 |
| 2025/04/28 | 973 | 982 | 972 | 981 | 27,500 |
| 2025/04/25 | 959 | 970 | 959 | 970 | 20,800 |
| 2025/04/24 | 970 | 970 | 956 | 959 | 14,600 |
| 2025/04/23 | 967 | 974 | 967 | 972 | 20,900 |
| 2025/04/22 | 964 | 965 | 955 | 964 | 7,200 |
| 2025/04/21 | 969 | 969 | 956 | 956 | 14,100 |
| 2025/04/18 | 934 | 956 | 934 | 956 | 13,800 |
| 2025/04/17 | 922 | 933 | 920 | 927 | 6,900 |
| 2025/04/16 | 928 | 936 | 923 | 923 | 8,000 |
| 2025/04/15 | 940 | 943 | 921 | 928 | 10,700 |
| 2025/04/14 | 920 | 940 | 920 | 936 | 13,900 |
| 2025/04/11 | 895 | 913 | 881 | 913 | 28,100 |
| 2025/04/10 | 901 | 915 | 884 | 910 | 19,600 |
| 2025/04/09 | 875 | 875 | 842 | 843 | 23,300 |
| 2025/04/08 | 841 | 875 | 826 | 875 | 32,000 |
| 2025/04/07 | 823 | 832 | 790 | 809 | 40,500 |
| 2025/04/04 | 890 | 890 | 835 | 852 | 69,700 |
| 2025/04/03 | 931 | 931 | 898 | 901 | 164,700 |
| 2025/04/02 | 950 | 950 | 931 | 935 | 99,400 |
| 2025/04/01 | 958 | 958 | 937 | 937 | 101,500 |
| 2025/03/31 | 948 | 952 | 924 | 947 | 136,700 |
| 2025/03/28 | 972 | 973 | 952 | 952 | 96,000 |
| 2025/03/27 | 969 | 972 | 940 | 972 | 62,800 |
| 2025/03/26 | 969 | 969 | 943 | 969 | 29,300 |
| 2025/03/25 | 954 | 965 | 953 | 965 | 22,600 |
| 2025/03/24 | 969 | 969 | 942 | 953 | 24,200 |
| 2025/03/21 | 961 | 969 | 950 | 969 | 26,800 |
| 2025/03/19 | 954 | 961 | 942 | 961 | 17,100 |
| 2025/03/18 | 964 | 964 | 952 | 960 | 13,100 |
| 2025/03/17 | 952 | 961 | 948 | 961 | 17,600 |
| 2025/03/14 | 949 | 955 | 940 | 952 | 14,800 |
| 2025/03/13 | 950 | 955 | 944 | 951 | 9,100 |
| 2025/03/12 | 910 | 959 | 910 | 947 | 13,700 |
| 2025/03/11 | 942 | 966 | 919 | 925 | 16,900 |
| 2025/03/10 | 959 | 959 | 935 | 950 | 9,900 |
| 2025/03/07 | 957 | 960 | 938 | 959 | 12,200 |
| 2025/03/06 | 947 | 957 | 938 | 957 | 13,200 |
| 2025/03/05 | 925 | 947 | 925 | 947 | 13,700 |
| 2025/03/04 | 920 | 930 | 914 | 924 | 15,700 |
| 2025/03/03 | 902 | 922 | 902 | 922 | 9,700 |
| 2025/02/28 | 900 | 904 | 890 | 892 | 18,500 |
| 2025/02/27 | 895 | 900 | 886 | 900 | 10,100 |
| 2025/02/26 | 900 | 900 | 872 | 900 | 11,200 |
| 2025/02/25 | 882 | 900 | 882 | 900 | 13,900 |
| 2025/02/21 | 885 | 894 | 881 | 882 | 5,500 |
| 2025/02/20 | 889 | 892 | 885 | 885 | 6,600 |
| 2025/02/19 | 884 | 891 | 884 | 887 | 4,300 |
| 2025/02/18 | 888 | 889 | 878 | 889 | 5,400 |
| 2025/02/17 | 885 | 886 | 875 | 886 | 6,000 |
| 2025/02/14 | 873 | 880 | 872 | 879 | 5,800 |
| 2025/02/13 | 873 | 883 | 862 | 871 | 5,400 |
| 2025/02/12 | 882 | 882 | 867 | 867 | 7,200 |
| 2025/02/10 | 894 | 897 | 883 | 886 | 10,500 |
| 2025/02/07 | 890 | 899 | 879 | 898 | 9,700 |
| 2025/02/06 | 870 | 882 | 870 | 876 | 4,400 |
| 2025/02/05 | 877 | 886 | 868 | 870 | 6,100 |
| 2025/02/04 | 874 | 894 | 861 | 865 | 9,900 |
| 2025/02/03 | 889 | 889 | 863 | 863 | 13,200 |
| 2025/01/31 | 902 | 902 | 873 | 893 | 13,600 |
| 2025/01/30 | 911 | 927 | 909 | 909 | 78,100 |
| 2025/01/29 | 909 | 920 | 903 | 911 | 18,600 |
| 2025/01/28 | 901 | 907 | 901 | 902 | 15,600 |
| 2025/01/27 | 902 | 902 | 891 | 895 | 19,600 |
| 2025/01/24 | 875 | 894 | 875 | 887 | 13,700 |
| 2025/01/23 | 888 | 888 | 874 | 874 | 12,500 |
| 2025/01/22 | 858 | 879 | 853 | 868 | 8,400 |
| 2025/01/21 | 846 | 860 | 846 | 859 | 10,500 |
| 2025/01/20 | 811 | 847 | 806 | 839 | 12,600 |
| 2025/01/17 | 825 | 837 | 825 | 826 | 4,800 |
| 2025/01/16 | 846 | 846 | 828 | 828 | 10,800 |
| 2025/01/15 | 835 | 845 | 835 | 837 | 6,700 |
| 2025/01/14 | 872 | 872 | 835 | 835 | 17,400 |
| 2025/01/10 | 850 | 857 | 846 | 853 | 5,400 |
| 2025/01/09 | 856 | 861 | 851 | 851 | 8,200 |
| 2025/01/08 | 866 | 866 | 855 | 861 | 7,500 |
| 2025/01/07 | 867 | 869 | 839 | 869 | 17,600 |
| 2025/01/06 | 908 | 908 | 869 | 869 | 17,900 |
| 2024/12/30 | 875 | 882 | 875 | 882 | 8,200 |
| 2024/12/27 | 870 | 875 | 863 | 875 | 17,000 |
| 2024/12/26 | 868 | 875 | 860 | 875 | 33,600 |
| 2024/12/25 | 854 | 859 | 846 | 859 | 27,800 |
| 2024/12/24 | 845 | 845 | 838 | 844 | 10,700 |
| 2024/12/23 | 840 | 843 | 836 | 842 | 10,900 |
| 2024/12/20 | 844 | 844 | 840 | 841 | 12,100 |
| 2024/12/19 | 828 | 835 | 826 | 835 | 8,600 |
| 2024/12/18 | 821 | 829 | 821 | 829 | 7,000 |
| 2024/12/17 | 822 | 828 | 818 | 828 | 3,600 |
| 2024/12/16 | 812 | 829 | 812 | 816 | 4,400 |
| 2024/12/13 | 841 | 844 | 812 | 812 | 14,900 |
| 2024/12/12 | 846 | 846 | 836 | 841 | 9,200 |
| 2024/12/11 | 856 | 856 | 826 | 840 | 52,300 |
| 2024/12/10 | 825 | 846 | 825 | 846 | 20,300 |
| 2024/12/09 | 806 | 822 | 806 | 810 | 12,500 |
| 2024/12/06 | 808 | 814 | 805 | 807 | 3,700 |
| 2024/12/05 | 803 | 817 | 803 | 808 | 15,300 |
| 2024/12/04 | 800 | 806 | 795 | 795 | 8,700 |
| 2024/12/03 | 792 | 809 | 792 | 800 | 10,500 |
| 2024/12/02 | 774 | 793 | 774 | 785 | 11,000 |
| 2024/11/29 | 783 | 783 | 774 | 774 | 17,500 |
| 2024/11/28 | 777 | 787 | 777 | 783 | 10,100 |
| 2024/11/27 | 792 | 792 | 770 | 776 | 17,800 |
| 2024/11/26 | 796 | 796 | 779 | 788 | 17,800 |
| 2024/11/25 | 777 | 785 | 777 | 785 | 15,200 |
| 2024/11/22 | 780 | 783 | 772 | 777 | 9,800 |
| 2024/11/21 | 780 | 786 | 774 | 784 | 7,400 |
| 2024/11/20 | 776 | 784 | 776 | 780 | 8,300 |
| 2024/11/19 | 776 | 788 | 776 | 777 | 3,500 |
| 2024/11/18 | 779 | 788 | 778 | 778 | 7,000 |
| 2024/11/15 | 798 | 798 | 782 | 782 | 7,900 |
| 2024/11/14 | 774 | 801 | 774 | 790 | 13,600 |
| 2024/11/13 | 805 | 812 | 770 | 770 | 41,000 |
| 2024/11/12 | 820 | 823 | 805 | 806 | 8,500 |
| 2024/11/11 | 823 | 823 | 808 | 820 | 11,800 |
| 2024/11/08 | 848 | 848 | 828 | 828 | 6,000 |
| 2024/11/07 | 839 | 847 | 831 | 847 | 12,300 |
| 2024/11/06 | 823 | 832 | 823 | 831 | 7,300 |
| 2024/11/05 | 827 | 827 | 814 | 822 | 4,100 |
| 2024/11/01 | 846 | 849 | 825 | 827 | 7,400 |
| 2024/10/31 | 820 | 848 | 820 | 846 | 13,500 |
| 2024/10/30 | 871 | 872 | 820 | 820 | 52,100 |
| 2024/10/29 | 862 | 877 | 862 | 871 | 12,500 |
| 2024/10/28 | 840 | 863 | 840 | 862 | 9,100 |
| 2024/10/25 | 840 | 848 | 840 | 840 | 13,400 |
| 2024/10/24 | 830 | 849 | 830 | 840 | 12,100 |
| 2024/10/23 | 836 | 836 | 830 | 830 | 2,400 |
| 2024/10/22 | 853 | 855 | 832 | 833 | 11,400 |
| 2024/10/21 | 851 | 855 | 846 | 853 | 4,900 |
| 2024/10/18 | 858 | 858 | 850 | 850 | 3,500 |
| 2024/10/17 | 853 | 855 | 848 | 854 | 7,400 |
| 2024/10/16 | 850 | 862 | 850 | 853 | 6,700 |
| 2024/10/15 | 858 | 858 | 847 | 858 | 11,900 |
| 2024/10/11 | 844 | 853 | 841 | 850 | 7,900 |
| 2024/10/10 | 853 | 853 | 842 | 848 | 8,400 |
| 2024/10/09 | 852 | 858 | 851 | 853 | 9,200 |
| 2024/10/08 | 863 | 868 | 857 | 857 | 6,700 |
| 2024/10/07 | 881 | 886 | 856 | 870 | 60,400 |
| 2024/10/04 | 869 | 885 | 869 | 881 | 18,100 |
| 2024/10/03 | 862 | 881 | 862 | 869 | 24,300 |
| 2024/10/02 | 850 | 863 | 848 | 849 | 24,800 |
| 2024/10/01 | 828 | 850 | 828 | 850 | 7,000 |
| 2024/09/30 | 846 | 846 | 828 | 829 | 28,400 |
| 2024/09/27 | 862 | 862 | 842 | 846 | 13,500 |
| 2024/09/26 | 837 | 862 | 834 | 862 | 33,800 |
| 2024/09/25 | 829 | 837 | 817 | 837 | 22,300 |
| 2024/09/24 | 830 | 830 | 820 | 829 | 10,000 |
| 2024/09/20 | 828 | 830 | 822 | 830 | 14,500 |
| 2024/09/19 | 817 | 828 | 817 | 828 | 20,900 |
| 2024/09/18 | 790 | 815 | 787 | 815 | 17,500 |
| 2024/09/17 | 778 | 782 | 764 | 782 | 14,900 |
| 2024/09/13 | 775 | 776 | 763 | 773 | 19,200 |
| 2024/09/12 | 759 | 773 | 758 | 773 | 20,600 |
| 2024/09/11 | 770 | 770 | 752 | 756 | 15,400 |
| 2024/09/10 | 765 | 783 | 765 | 775 | 7,400 |
| 2024/09/09 | 753 | 773 | 752 | 765 | 28,000 |
| 2024/09/06 | 781 | 781 | 758 | 759 | 17,700 |
| 2024/09/05 | 770 | 789 | 766 | 785 | 17,600 |
| 2024/09/04 | 782 | 786 | 773 | 776 | 13,200 |
| 2024/09/03 | 782 | 798 | 782 | 795 | 11,700 |
| 2024/09/02 | 787 | 791 | 777 | 780 | 15,300 |
| 2024/08/30 | 791 | 793 | 785 | 786 | 23,100 |
| 2024/08/29 | 795 | 799 | 788 | 791 | 7,700 |
| 2024/08/28 | 803 | 803 | 793 | 796 | 4,300 |
| 2024/08/27 | 795 | 808 | 795 | 803 | 11,800 |
| 2024/08/26 | 801 | 803 | 789 | 796 | 21,700 |
| 2024/08/23 | 785 | 793 | 783 | 787 | 14,000 |
| 2024/08/22 | 791 | 795 | 778 | 780 | 28,100 |
| 2024/08/21 | 791 | 801 | 791 | 797 | 7,400 |
| 2024/08/20 | 792 | 801 | 789 | 799 | 10,300 |
| 2024/08/19 | 795 | 806 | 789 | 792 | 14,800 |