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 |
|---|---|---|---|---|---|
| 2024/07/26 | 864 | 868 | 860 | 860 | 21,100 |
| 2024/07/25 | 856 | 876 | 852 | 873 | 35,000 |
| 2024/07/24 | 866 | 877 | 857 | 860 | 29,200 |
| 2024/07/23 | 872 | 880 | 867 | 868 | 11,400 |
| 2024/07/22 | 892 | 892 | 865 | 871 | 30,100 |
| 2024/07/19 | 904 | 908 | 891 | 891 | 19,300 |
| 2024/07/18 | 899 | 912 | 896 | 896 | 19,400 |
| 2024/07/17 | 893 | 905 | 892 | 902 | 20,300 |
| 2024/07/16 | 899 | 912 | 891 | 891 | 24,600 |
| 2024/07/12 | 888 | 900 | 887 | 899 | 28,400 |
| 2024/07/11 | 897 | 905 | 891 | 891 | 27,500 |
| 2024/07/10 | 910 | 913 | 897 | 902 | 56,800 |
| 2024/07/09 | 885 | 915 | 885 | 910 | 56,800 |
| 2024/07/08 | 892 | 895 | 880 | 880 | 25,400 |
| 2024/07/05 | 899 | 902 | 891 | 891 | 20,000 |
| 2024/07/04 | 895 | 899 | 890 | 898 | 28,800 |
| 2024/07/03 | 881 | 893 | 877 | 887 | 57,400 |
| 2024/07/02 | 889 | 903 | 884 | 887 | 42,100 |
| 2024/07/01 | 903 | 906 | 884 | 888 | 57,700 |
| 2024/06/28 | 916 | 918 | 897 | 905 | 94,100 |
| 2024/06/27 | 931 | 942 | 907 | 910 | 432,500 |
| 2024/06/26 | 985 | 987 | 966 | 966 | 688,600 |
| 2024/06/25 | 989 | 998 | 975 | 988 | 143,800 |
| 2024/06/24 | 984 | 989 | 972 | 978 | 114,500 |
| 2024/06/21 | 996 | 1,001 | 982 | 987 | 82,900 |
| 2024/06/20 | 993 | 1,010 | 989 | 1,000 | 62,000 |
| 2024/06/19 | 973 | 995 | 973 | 995 | 73,900 |
| 2024/06/18 | 967 | 979 | 967 | 974 | 35,600 |
| 2024/06/17 | 976 | 979 | 957 | 967 | 66,800 |
| 2024/06/14 | 950 | 985 | 950 | 974 | 73,800 |
| 2024/06/13 | 965 | 972 | 953 | 953 | 37,300 |
| 2024/06/12 | 965 | 968 | 950 | 956 | 42,900 |
| 2024/06/11 | 966 | 969 | 957 | 960 | 37,600 |
| 2024/06/10 | 956 | 970 | 956 | 966 | 50,400 |
| 2024/06/07 | 957 | 962 | 942 | 953 | 70,200 |
| 2024/06/06 | 958 | 980 | 955 | 962 | 102,200 |
| 2024/06/05 | 950 | 968 | 940 | 949 | 172,300 |
| 2024/06/04 | 1,025 | 1,025 | 954 | 976 | 814,700 |
| 2024/06/03 | 875 | 877 | 870 | 875 | 34,100 |
| 2024/05/31 | 867 | 880 | 866 | 878 | 30,400 |
| 2024/05/30 | 858 | 875 | 858 | 860 | 65,100 |
| 2024/05/29 | 857 | 860 | 852 | 858 | 27,300 |
| 2024/05/28 | 861 | 864 | 855 | 859 | 15,100 |
| 2024/05/27 | 846 | 856 | 846 | 856 | 31,100 |
| 2024/05/24 | 832 | 853 | 830 | 851 | 43,200 |
| 2024/05/23 | 832 | 840 | 831 | 832 | 72,600 |
| 2024/05/22 | 837 | 840 | 835 | 835 | 13,600 |
| 2024/05/21 | 840 | 845 | 835 | 837 | 17,800 |
| 2024/05/20 | 831 | 843 | 829 | 840 | 26,200 |
| 2024/05/17 | 822 | 828 | 821 | 823 | 12,400 |
| 2024/05/16 | 823 | 828 | 819 | 821 | 18,200 |
| 2024/05/15 | 829 | 833 | 825 | 827 | 9,100 |
| 2024/05/14 | 833 | 834 | 824 | 826 | 29,000 |
| 2024/05/13 | 820 | 845 | 820 | 838 | 65,800 |
| 2024/05/10 | 800 | 820 | 795 | 815 | 291,200 |
| 2024/05/09 | 770 | 776 | 767 | 771 | 23,000 |
| 2024/05/08 | 788 | 788 | 770 | 770 | 28,400 |
| 2024/05/07 | 774 | 788 | 773 | 788 | 33,100 |
| 2024/05/02 | 773 | 775 | 765 | 772 | 16,400 |
| 2024/05/01 | 779 | 779 | 770 | 775 | 23,200 |
| 2024/04/30 | 777 | 780 | 770 | 777 | 42,000 |
| 2024/04/26 | 785 | 785 | 767 | 777 | 45,600 |
| 2024/04/25 | 767 | 775 | 767 | 775 | 15,500 |
| 2024/04/24 | 762 | 772 | 762 | 766 | 13,200 |
| 2024/04/23 | 755 | 765 | 753 | 757 | 12,600 |
| 2024/04/22 | 743 | 755 | 743 | 752 | 23,000 |
| 2024/04/19 | 756 | 756 | 725 | 734 | 36,800 |
| 2024/04/18 | 751 | 766 | 751 | 761 | 6,700 |
| 2024/04/17 | 763 | 763 | 751 | 752 | 15,100 |
| 2024/04/16 | 770 | 773 | 763 | 763 | 16,000 |
| 2024/04/15 | 765 | 773 | 765 | 769 | 17,600 |
| 2024/04/12 | 772 | 781 | 766 | 770 | 27,000 |
| 2024/04/11 | 763 | 778 | 762 | 772 | 9,500 |
| 2024/04/10 | 767 | 779 | 767 | 769 | 16,400 |
| 2024/04/09 | 765 | 772 | 762 | 766 | 28,000 |
| 2024/04/08 | 756 | 769 | 756 | 768 | 27,600 |
| 2024/04/05 | 766 | 774 | 758 | 760 | 34,900 |
| 2024/04/04 | 769 | 778 | 763 | 771 | 20,100 |
| 2024/04/03 | 767 | 779 | 756 | 772 | 21,500 |
| 2024/04/02 | 778 | 780 | 766 | 766 | 19,900 |
| 2024/04/01 | 803 | 803 | 779 | 779 | 27,400 |
| 2024/03/29 | 777 | 792 | 777 | 780 | 29,300 |
| 2024/03/28 | 783 | 788 | 769 | 775 | 19,200 |
| 2024/03/27 | 768 | 783 | 768 | 779 | 30,000 |
| 2024/03/26 | 760 | 772 | 760 | 769 | 12,500 |
| 2024/03/25 | 769 | 774 | 762 | 768 | 24,200 |
| 2024/03/22 | 768 | 769 | 761 | 769 | 10,600 |
| 2024/03/21 | 770 | 770 | 762 | 764 | 13,500 |
| 2024/03/19 | 756 | 764 | 750 | 764 | 17,700 |
| 2024/03/18 | 753 | 757 | 753 | 754 | 10,200 |
| 2024/03/15 | 749 | 753 | 744 | 753 | 7,800 |
| 2024/03/14 | 743 | 749 | 730 | 749 | 8,600 |
| 2024/03/13 | 746 | 746 | 733 | 738 | 11,100 |
| 2024/03/12 | 735 | 740 | 722 | 740 | 8,300 |
| 2024/03/11 | 754 | 754 | 727 | 735 | 11,800 |
| 2024/03/08 | 727 | 756 | 727 | 756 | 26,900 |
| 2024/03/07 | 741 | 741 | 731 | 737 | 7,600 |
| 2024/03/06 | 722 | 743 | 720 | 732 | 15,500 |
| 2024/03/05 | 725 | 731 | 716 | 723 | 8,900 |
| 2024/03/04 | 746 | 746 | 718 | 723 | 18,000 |
| 2024/03/01 | 745 | 751 | 743 | 750 | 10,500 |
| 2024/02/29 | 749 | 749 | 733 | 740 | 23,900 |
| 2024/02/28 | 743 | 755 | 743 | 749 | 13,800 |
| 2024/02/27 | 745 | 751 | 741 | 744 | 11,500 |
| 2024/02/26 | 764 | 764 | 734 | 741 | 27,300 |
| 2024/02/22 | 732 | 750 | 732 | 750 | 18,300 |
| 2024/02/21 | 742 | 749 | 729 | 732 | 11,300 |
| 2024/02/20 | 742 | 750 | 733 | 742 | 12,200 |
| 2024/02/19 | 731 | 742 | 727 | 742 | 7,800 |
| 2024/02/16 | 704 | 738 | 704 | 733 | 25,100 |
| 2024/02/15 | 716 | 717 | 701 | 702 | 22,100 |
| 2024/02/14 | 728 | 728 | 715 | 716 | 18,500 |
| 2024/02/13 | 713 | 729 | 712 | 727 | 23,600 |
| 2024/02/09 | 716 | 728 | 712 | 723 | 20,800 |
| 2024/02/08 | 745 | 745 | 713 | 722 | 36,000 |
| 2024/02/07 | 755 | 755 | 745 | 745 | 17,100 |
| 2024/02/06 | 757 | 766 | 756 | 756 | 12,300 |
| 2024/02/05 | 764 | 766 | 755 | 761 | 21,400 |
| 2024/02/02 | 767 | 774 | 762 | 764 | 11,600 |
| 2024/02/01 | 773 | 774 | 764 | 767 | 13,100 |
| 2024/01/31 | 761 | 778 | 761 | 776 | 21,600 |
| 2024/01/30 | 769 | 773 | 756 | 758 | 89,800 |
| 2024/01/29 | 762 | 771 | 762 | 769 | 21,600 |
| 2024/01/26 | 766 | 766 | 750 | 761 | 30,700 |
| 2024/01/25 | 750 | 763 | 750 | 760 | 19,700 |
| 2024/01/24 | 753 | 758 | 749 | 750 | 16,500 |
| 2024/01/23 | 763 | 767 | 753 | 754 | 16,100 |
| 2024/01/22 | 747 | 764 | 746 | 756 | 19,600 |
| 2024/01/19 | 742 | 747 | 737 | 742 | 19,600 |
| 2024/01/18 | 741 | 749 | 739 | 745 | 15,800 |
| 2024/01/17 | 750 | 758 | 740 | 740 | 23,900 |
| 2024/01/16 | 765 | 765 | 743 | 745 | 16,700 |
| 2024/01/15 | 760 | 766 | 748 | 763 | 24,000 |
| 2024/01/12 | 788 | 796 | 757 | 757 | 37,100 |
| 2024/01/11 | 788 | 799 | 782 | 799 | 20,900 |
| 2024/01/10 | 778 | 799 | 778 | 792 | 33,200 |
| 2024/01/09 | 777 | 786 | 777 | 785 | 11,300 |
| 2024/01/05 | 784 | 784 | 766 | 777 | 12,100 |
| 2024/01/04 | 770 | 785 | 763 | 785 | 15,800 |
| 2023/12/29 | 771 | 773 | 762 | 773 | 17,200 |
| 2023/12/28 | 756 | 771 | 756 | 771 | 13,000 |
| 2023/12/27 | 742 | 763 | 741 | 762 | 24,300 |
| 2023/12/26 | 744 | 759 | 744 | 748 | 17,800 |
| 2023/12/25 | 758 | 761 | 747 | 749 | 21,700 |
| 2023/12/22 | 750 | 762 | 750 | 755 | 12,800 |
| 2023/12/21 | 770 | 770 | 755 | 755 | 15,000 |
| 2023/12/20 | 761 | 777 | 758 | 773 | 22,000 |
| 2023/12/19 | 755 | 764 | 747 | 763 | 15,100 |
| 2023/12/18 | 753 | 755 | 743 | 754 | 19,300 |
| 2023/12/15 | 747 | 756 | 744 | 753 | 13,800 |
| 2023/12/14 | 769 | 776 | 737 | 740 | 24,000 |
| 2023/12/13 | 770 | 778 | 765 | 771 | 14,100 |
| 2023/12/12 | 785 | 785 | 752 | 763 | 29,500 |
| 2023/12/11 | 746 | 774 | 746 | 774 | 24,200 |
| 2023/12/08 | 746 | 756 | 731 | 744 | 49,700 |
| 2023/12/07 | 756 | 759 | 746 | 746 | 14,800 |
| 2023/12/06 | 755 | 774 | 755 | 767 | 14,000 |
| 2023/12/05 | 763 | 764 | 756 | 759 | 15,000 |
| 2023/12/04 | 767 | 773 | 761 | 761 | 10,200 |
| 2023/12/01 | 785 | 785 | 763 | 767 | 14,500 |
| 2023/11/30 | 759 | 773 | 759 | 772 | 11,300 |
| 2023/11/29 | 755 | 763 | 752 | 759 | 8,200 |
| 2023/11/28 | 755 | 755 | 746 | 752 | 12,900 |
| 2023/11/27 | 772 | 772 | 753 | 759 | 19,100 |
| 2023/11/24 | 742 | 753 | 742 | 750 | 11,600 |
| 2023/11/22 | 739 | 753 | 739 | 742 | 8,200 |
| 2023/11/21 | 751 | 753 | 739 | 745 | 10,300 |
| 2023/11/20 | 762 | 762 | 748 | 749 | 16,400 |
| 2023/11/17 | 743 | 764 | 743 | 757 | 13,400 |
| 2023/11/16 | 748 | 750 | 742 | 742 | 7,700 |
| 2023/11/15 | 755 | 766 | 746 | 752 | 13,100 |
| 2023/11/14 | 742 | 755 | 742 | 746 | 12,300 |
| 2023/11/13 | 742 | 749 | 734 | 737 | 8,200 |
| 2023/11/10 | 757 | 757 | 727 | 742 | 17,100 |
| 2023/11/09 | 747 | 754 | 738 | 742 | 22,500 |
| 2023/11/08 | 794 | 798 | 768 | 777 | 11,500 |
| 2023/11/07 | 804 | 814 | 793 | 798 | 23,500 |
| 2023/11/06 | 798 | 809 | 798 | 804 | 29,300 |
| 2023/11/02 | 785 | 792 | 780 | 792 | 12,600 |
| 2023/11/01 | 771 | 789 | 771 | 786 | 23,300 |
| 2023/10/31 | 763 | 772 | 756 | 772 | 14,300 |
| 2023/10/30 | 759 | 769 | 757 | 765 | 20,600 |
| 2023/10/27 | 744 | 759 | 738 | 759 | 15,200 |
| 2023/10/26 | 740 | 751 | 733 | 737 | 26,700 |
| 2023/10/25 | 725 | 743 | 725 | 739 | 19,900 |
| 2023/10/24 | 703 | 724 | 703 | 720 | 18,300 |
| 2023/10/23 | 722 | 722 | 703 | 703 | 16,600 |
| 2023/10/20 | 725 | 733 | 717 | 723 | 11,800 |
| 2023/10/19 | 733 | 735 | 728 | 728 | 9,300 |
| 2023/10/18 | 746 | 746 | 733 | 740 | 11,200 |
| 2023/10/17 | 741 | 752 | 736 | 738 | 16,500 |
| 2023/10/16 | 748 | 752 | 738 | 741 | 14,800 |
| 2023/10/13 | 765 | 768 | 749 | 753 | 17,700 |
| 2023/10/12 | 776 | 778 | 771 | 777 | 7,000 |
| 2023/10/11 | 781 | 783 | 773 | 776 | 11,000 |
| 2023/10/10 | 785 | 788 | 781 | 785 | 13,900 |
| 2023/10/06 | 787 | 787 | 775 | 782 | 67,200 |
| 2023/10/05 | 753 | 772 | 753 | 772 | 25,400 |
| 2023/10/04 | 765 | 775 | 752 | 753 | 20,100 |
| 2023/10/03 | 762 | 774 | 762 | 768 | 13,300 |