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
2011/12/30 1,304 1,304 1,304 1,304 300
2011/12/27 1,271 1,271 1,271 1,271 300
2011/12/22 1,360 1,360 1,360 1,360 1,600
2011/12/21 1,320 1,320 1,320 1,320 600
2011/12/19 1,420 1,420 1,420 1,420 300
2011/12/16 1,430 1,430 1,430 1,430 3,600
2011/12/15 1,379 1,395 1,379 1,395 1,200
2011/12/14 1,339 1,339 1,339 1,339 1,300
2011/12/13 1,287 1,300 1,287 1,300 1,100
2011/12/12 1,250 1,250 1,250 1,250 500
2011/12/06 1,250 1,250 1,250 1,250 100
2011/12/01 1,277 1,277 1,277 1,277 300
2011/11/30 1,315 1,315 1,277 1,277 2,400
2011/11/29 1,277 1,277 1,277 1,277 500
2011/11/28 0 0 0 1,200 0
2011/11/25 0 0 0 1,155 0
2011/11/24 0 0 0 1,155 0
2011/11/22 1,155 1,155 1,155 1,155 300
2011/11/21 0 0 0 1,215 0
2011/11/18 0 0 0 1,215 0
2011/11/17 0 0 0 1,215 0
2011/11/16 1,220 1,220 1,215 1,215 600
2011/11/15 1,180 1,180 1,180 1,180 300
2011/11/14 0 0 0 1,180 0
2011/11/11 0 0 0 1,180 0
2011/11/10 1,180 1,180 1,180 1,180 300
2011/11/09 1,300 1,300 1,300 1,300 700
2011/11/08 1,350 1,350 1,300 1,300 400
2011/11/07 0 0 0 1,350 0
2011/11/04 1,350 1,350 1,350 1,350 200
2011/11/02 0 0 0 1,350 0
2011/11/01 0 0 0 1,350 0
2011/10/31 0 0 0 1,350 0
2011/10/28 1,350 1,350 1,350 1,350 1,400
2011/10/27 0 0 0 1,350 0
2011/10/26 0 0 0 1,350 0
2011/10/25 1,350 1,350 1,350 1,350 1,600
2011/10/24 0 0 0 1,350 0
2011/10/21 0 0 0 1,350 0
2011/10/20 0 0 0 1,350 0
2011/10/19 1,350 1,350 1,350 1,350 100
2011/10/18 0 0 0 1,410 0
2011/10/17 1,410 1,410 1,410 1,410 600
2011/10/14 1,369 1,369 1,369 1,369 200
2011/10/13 0 0 0 1,369 0
2011/10/12 0 0 0 1,369 0
2011/10/11 0 0 0 1,369 0
2011/10/07 0 0 0 1,369 0
2011/10/06 1,399 1,399 1,369 1,369 200
2011/10/05 1,450 1,450 1,450 1,450 700
2011/10/04 0 0 0 1,462 0
2011/10/03 1,462 1,462 1,462 1,462 8,400
2011/09/30 1,420 1,420 1,398 1,420 1,100
2011/09/29 1,306 1,398 1,306 1,398 1,500
2011/09/28 0 0 0 1,320 0
2011/09/27 1,300 1,320 1,300 1,320 400
2011/09/26 1,311 1,311 1,311 1,311 1,600
2011/09/22 1,273 1,281 1,273 1,281 500
2011/09/21 1,270 1,270 1,270 1,270 300
2011/09/20 0 0 0 1,278 0
2011/09/16 1,315 1,315 1,278 1,278 1,000
2011/09/15 0 0 0 1,277 0
2011/09/14 1,276 1,279 1,276 1,277 300
2011/09/13 0 0 0 1,301 0
2011/09/12 0 0 0 1,301 0
2011/09/09 1,301 1,301 1,301 1,301 500
2011/09/08 0 0 0 1,271 0
2011/09/07 1,270 1,271 1,270 1,271 500
2011/09/06 0 0 0 1,300 0
2011/09/05 0 0 0 1,300 0
2011/09/02 1,300 1,300 1,300 1,300 100
2011/09/01 1,270 1,270 1,270 1,270 100
2011/08/31 0 0 0 1,270 0
2011/08/30 1,270 1,270 1,270 1,270 1,400
2011/08/29 1,300 1,300 1,240 1,270 600
2011/08/26 0 0 0 1,330 0
2011/08/25 1,330 1,330 1,330 1,330 1,700
2011/08/24 0 0 0 1,330 0
2011/08/23 0 0 0 1,330 0
2011/08/22 0 0 0 1,330 0
2011/08/19 0 0 0 1,330 0
2011/08/18 0 0 0 1,330 0
2011/08/17 1,330 1,330 1,330 1,330 100
2011/08/16 1,318 1,318 1,318 1,318 700
2011/08/15 1,260 1,280 1,260 1,280 200
2011/08/12 1,200 1,200 1,200 1,200 300
2011/08/11 0 0 0 1,340 0
2011/08/10 0 0 0 1,340 0
2011/08/09 0 0 0 1,340 0
2011/08/08 0 0 0 1,340 0
2011/08/05 1,340 1,340 1,340 1,340 100
2011/08/04 1,400 1,400 1,400 1,400 100
2011/08/03 0 0 0 1,400 0
2011/08/02 0 0 0 1,400 0
2011/08/01 0 0 0 1,400 0
2011/07/29 1,425 1,425 1,400 1,400 2,600
2011/07/28 0 0 0 1,425 0
2011/07/27 1,425 1,425 1,425 1,425 600
2011/07/26 1,425 1,436 1,425 1,425 1,600
2011/07/25 1,420 1,425 1,420 1,425 4,200
2011/07/22 1,408 1,408 1,407 1,407 2,400
2011/07/21 1,407 1,407 1,398 1,407 1,000
2011/07/20 1,407 1,407 1,407 1,407 1,000
2011/07/19 1,410 1,410 1,407 1,407 1,800
2011/07/15 1,409 1,420 1,370 1,410 2,400
2011/07/14 1,400 1,425 1,400 1,409 1,500
2011/07/13 1,429 1,429 1,369 1,400 3,300
2011/07/12 1,438 1,438 1,397 1,429 4,500
2011/07/11 1,330 1,397 1,328 1,397 5,600
2011/07/08 1,328 1,328 1,328 1,328 1,100
2011/07/07 1,313 1,330 1,265 1,328 3,000
2011/07/06 1,310 1,310 1,310 1,310 800
2011/07/05 1,310 1,310 1,310 1,310 1,000
2011/07/04 1,324 1,324 1,300 1,310 1,600
2011/07/01 1,326 1,326 1,301 1,324 2,500
2011/06/30 1,280 1,327 1,280 1,327 2,300
2011/06/29 1,233 1,280 1,230 1,280 1,400
2011/06/28 1,203 1,235 1,203 1,233 1,100
2011/06/28 1 -> 3.00 分割
2011/06/27 3,940 3,940 3,870 3,870 800
2011/06/24 3,935 3,935 3,930 3,930 600
2011/06/23 3,925 3,925 3,925 3,925 700
2011/06/22 3,930 3,930 3,900 3,925 1,000
2011/06/21 3,920 3,930 3,815 3,930 800
2011/06/20 3,880 3,930 3,815 3,920 1,200
2011/06/17 3,900 3,900 3,800 3,880 1,300
2011/06/16 3,900 3,940 3,790 3,940 1,100
2011/06/15 3,870 3,900 3,870 3,900 1,600
2011/06/14 3,850 3,870 3,850 3,870 300
2011/06/13 3,780 3,850 3,780 3,850 1,500
2011/06/10 3,780 3,780 3,780 3,780 800
2011/06/09 3,740 3,750 3,740 3,740 500
2011/06/08 3,720 3,720 3,720 3,720 300
2011/06/07 3,680 3,685 3,680 3,685 300
2011/06/06 3,680 3,680 3,680 3,680 600
2011/06/03 3,680 3,680 3,680 3,680 1,400
2011/06/02 3,510 3,510 3,510 3,510 100
2011/06/01 3,500 3,500 3,500 3,500 200
2011/05/31 3,580 3,580 3,500 3,500 300
2011/05/30 3,560 3,580 3,510 3,580 900
2011/05/27 3,510 3,510 3,510 3,510 100
2011/05/26 3,580 3,580 3,510 3,550 300
2011/05/25 3,650 3,650 3,650 3,650 800
2011/05/24 3,590 3,590 3,590 3,590 100
2011/05/23 3,720 3,720 3,595 3,595 900
2011/05/20 3,485 3,780 3,485 3,780 6,900
2011/05/19 3,205 3,205 3,205 3,205 100
2011/05/18 3,205 3,205 3,205 3,205 100
2011/05/17 0 0 0 3,300 0
2011/05/16 3,300 3,300 3,300 3,300 300
2011/05/13 3,240 3,240 3,205 3,205 300
2011/05/12 0 0 0 3,190 0
2011/05/11 3,190 3,190 3,190 3,190 200
2011/05/10 0 0 0 3,260 0
2011/05/09 0 0 0 3,260 0
2011/05/06 3,260 3,260 3,260 3,260 100
2011/05/02 3,600 3,600 3,600 3,600 100
2011/04/28 3,600 3,600 3,600 3,600 400
2011/04/27 0 0 0 3,600 0
2011/04/26 0 0 0 3,700 0
2011/04/25 3,700 3,700 3,700 3,700 500
2011/04/22 3,350 3,350 3,350 3,350 100
2011/04/21 0 0 0 3,340 0
2011/04/20 0 0 0 3,340 0
2011/04/19 3,340 3,340 3,340 3,340 100
2011/04/18 3,295 3,295 3,295 3,295 200
2011/04/15 3,100 3,200 3,100 3,200 200
2011/04/14 0 0 0 3,100 0
2011/04/13 0 0 0 3,100 0
2011/04/12 3,100 3,100 3,100 3,100 100
2011/04/11 0 0 0 3,100 0
2011/04/08 3,000 3,100 3,000 3,100 200
2011/04/07 0 0 0 3,050 0
2011/04/06 0 0 0 3,050 0
2011/04/05 3,050 3,050 3,050 3,050 100
2011/04/04 3,030 3,030 3,030 3,030 100
2011/04/01 3,100 3,100 3,100 3,100 200
2011/03/31 3,300 3,300 3,200 3,200 300
2011/03/30 3,300 3,300 3,300 3,300 400
2011/03/29 0 0 0 3,300 0
2011/03/28 3,190 3,300 3,190 3,300 400
2011/03/25 3,360 3,360 3,170 3,300 800
2011/03/24 3,150 3,155 3,150 3,150 700
2011/03/23 0 0 0 3,140 0
2011/03/22 3,140 3,140 3,140 3,140 100
2011/03/18 3,100 3,100 3,100 3,100 100
2011/03/17 0 0 0 3,100 0
2011/03/16 3,100 3,100 3,100 3,100 300
2011/03/15 3,150 3,250 3,000 3,000 800
2011/03/14 3,280 3,280 3,150 3,150 300
2011/03/11 3,490 3,490 3,490 3,490 300
2011/03/10 3,430 3,430 3,430 3,430 100
2011/03/09 3,500 3,500 3,500 3,500 100
2011/03/08 0 0 0 3,505 0
2011/03/07 0 0 0 3,505 0
2011/03/04 3,500 3,505 3,500 3,505 800
2011/03/03 0 0 0 3,550 0
2011/03/02 3,550 3,550 3,550 3,550 200
2011/03/01 0 0 0 3,610 0
2011/02/28 3,680 3,680 3,610 3,610 600
2011/02/25 3,700 3,700 3,680 3,680 700
2011/02/24 3,680 3,680 3,680 3,680 100
2011/02/23 3,610 3,610 3,610 3,610 100
2011/02/22 0 0 0 3,680 0
2011/02/21 3,680 3,680 3,680 3,680 100
2011/02/18 3,680 3,680 3,680 3,680 200
2011/02/17 0 0 0 3,750 0
2011/02/16 3,750 3,750 3,750 3,750 700
2011/02/15 3,700 3,700 3,700 3,700 300
2011/02/14 3,700 3,700 3,700 3,700 700
2011/02/10 3,700 3,700 3,700 3,700 300
2011/02/09 3,710 3,710 3,650 3,650 400
2011/02/08 3,780 3,780 3,780 3,780 600
2011/02/07 3,780 3,780 3,780 3,780 300
2011/02/04 3,780 3,780 3,780 3,780 700
2011/02/03 3,780 3,780 3,780 3,780 2,400
2011/02/02 3,780 3,780 3,780 3,780 700
2011/02/01 3,780 3,780 3,780 3,780 900
2011/01/31 3,700 3,780 3,700 3,780 900
2011/01/28 3,700 3,720 3,700 3,720 900
2011/01/27 3,670 3,700 3,670 3,700 400
2011/01/26 3,700 3,700 3,560 3,670 1,000
2011/01/25 3,705 3,705 3,495 3,700 1,300
2011/01/24 3,690 3,700 3,690 3,700 200
2011/01/21 3,685 3,685 3,685 3,685 400
2011/01/20 3,685 3,685 3,685 3,685 600
2011/01/19 3,685 3,685 3,685 3,685 100
2011/01/18 3,755 3,755 3,685 3,685 500
2011/01/17 3,755 3,755 3,755 3,755 700
2011/01/14 3,560 3,650 3,560 3,650 700
2011/01/13 3,550 3,550 3,550 3,550 800
2011/01/12 3,370 3,550 3,370 3,550 1,000
2011/01/11 3,550 3,580 3,550 3,580 900
2011/01/07 3,470 3,550 3,470 3,550 1,200
2011/01/06 3,400 3,470 3,400 3,470 1,000
2011/01/05 3,400 3,450 3,400 3,400 1,200
2011/01/04 3,300 3,390 3,300 3,390 1,200

このページの先頭へ