日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 2,680 2,680 2,680 2,680 600
2009/12/28 2,600 2,680 2,600 2,680 300
2009/12/24 2,610 2,610 2,610 2,610 100
2009/12/21 2,650 2,650 2,650 2,650 600
2009/12/15 2,700 2,700 2,700 2,700 300
2009/12/10 2,680 2,700 2,680 2,700 2,000
2009/12/07 2,680 2,680 2,670 2,680 600
2009/12/02 2,600 2,600 2,600 2,600 200
2009/12/01 2,700 2,700 2,650 2,650 200
2009/11/30 2,800 2,800 2,750 2,750 700
2009/11/25 2,800 2,800 2,800 2,800 100
2009/11/20 2,800 2,800 2,800 2,800 100
2009/11/19 2,800 2,800 2,800 2,800 100
2009/11/17 2,815 2,815 2,810 2,810 300
2009/11/16 2,935 2,935 2,935 2,935 300
2009/11/12 2,850 2,850 2,850 2,850 100
2009/11/09 2,950 2,950 2,900 2,900 200
2009/11/06 2,980 2,980 2,980 2,980 100
2009/10/30 3,070 3,070 3,070 3,070 600
2009/10/29 3,000 3,080 3,000 3,080 300
2009/10/27 3,000 3,000 3,000 3,000 100
2009/10/26 3,000 3,000 3,000 3,000 400
2009/10/23 3,000 3,000 2,960 3,000 800
2009/10/22 3,020 3,050 3,020 3,050 200
2009/10/16 3,000 3,050 2,980 3,050 700
2009/10/15 3,000 3,000 3,000 3,000 100
2009/10/14 2,990 2,990 2,980 2,980 300
2009/10/13 3,000 3,000 3,000 3,000 100
2009/10/09 2,990 2,990 2,990 2,990 300
2009/10/08 2,930 2,930 2,930 2,930 100
2009/10/02 3,110 3,110 3,110 3,110 3,100
2009/10/01 3,020 3,030 3,020 3,020 1,400
2009/09/30 2,930 2,935 2,930 2,935 200
2009/09/29 2,930 2,930 2,930 2,930 100
2009/09/28 2,850 2,850 2,850 2,850 100
2009/09/17 2,930 2,930 2,930 2,930 100
2009/09/16 2,985 3,000 2,985 3,000 200
2009/09/15 2,900 2,900 2,900 2,900 100
2009/09/11 2,900 2,900 2,900 2,900 100
2009/09/08 2,910 2,910 2,910 2,910 100
2009/09/07 2,895 2,895 2,895 2,895 100
2009/09/02 2,880 2,880 2,880 2,880 100
2009/08/31 2,850 2,920 2,850 2,920 400
2009/08/28 2,850 2,850 2,850 2,850 600
2009/08/27 2,790 2,850 2,790 2,850 600
2009/08/26 2,790 2,790 2,790 2,790 200
2009/08/25 2,780 2,780 2,780 2,780 100
2009/08/24 2,765 2,820 2,765 2,820 300
2009/08/21 2,790 2,790 2,750 2,750 300
2009/08/19 2,750 2,750 2,750 2,750 100
2009/08/18 2,775 2,775 2,700 2,705 700
2009/08/17 2,800 2,800 2,700 2,740 1,400
2009/08/14 2,975 2,990 2,960 2,960 400
2009/08/13 2,960 2,960 2,960 2,960 200
2009/08/10 2,900 2,900 2,860 2,860 200
2009/08/07 2,980 2,980 2,980 2,980 100
2009/08/06 2,980 2,980 2,980 2,980 100
2009/08/04 2,900 2,900 2,900 2,900 700
2009/08/03 2,900 2,900 2,900 2,900 1,300
2009/07/30 3,000 3,000 3,000 3,000 700
2009/07/29 2,940 3,000 2,940 3,000 200
2009/07/27 2,980 2,980 2,970 2,970 200
2009/07/24 2,950 2,950 2,830 2,950 600
2009/07/23 2,950 2,950 2,900 2,920 1,400
2009/07/16 3,000 3,050 3,000 3,050 1,500
2009/07/14 2,920 2,920 2,920 2,920 100
2009/07/13 3,000 3,000 3,000 3,000 200
2009/07/10 3,050 3,050 3,050 3,050 2,000
2009/07/07 2,920 2,920 2,920 2,920 500
2009/07/06 3,050 3,050 2,950 2,950 200
2009/07/03 3,090 3,090 3,090 3,090 100
2009/07/02 3,140 3,140 3,140 3,140 300
2009/07/01 3,230 3,300 3,140 3,140 300

このページの先頭へ