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
2012/12/28 1,668 1,668 1,668 1,668 1,000
2012/12/26 1,668 1,668 1,668 1,668 1,200
2012/12/25 1,620 1,620 1,620 1,620 100
2012/12/19 1,640 1,640 1,615 1,616 800
2012/12/18 1,617 1,620 1,615 1,615 900
2012/12/17 1,633 1,648 1,620 1,620 2,000
2012/12/12 1,626 1,645 1,602 1,602 600
2012/12/11 1,638 1,640 1,638 1,640 4,800
2012/12/10 1,598 1,610 1,591 1,591 800
2012/12/06 1,562 1,562 1,562 1,562 300
2012/12/05 1,560 1,560 1,560 1,560 1,300
2012/12/03 1,598 1,598 1,585 1,585 700
2012/11/30 1,559 1,559 1,559 1,559 1,500
2012/11/29 1,561 1,599 1,559 1,559 500
2012/11/26 1,608 1,608 1,601 1,601 1,400
2012/11/22 1,555 1,555 1,555 1,555 500
2012/11/16 1,545 1,545 1,545 1,545 500
2012/11/14 1,500 1,500 1,500 1,500 300
2012/11/13 1,500 1,500 1,500 1,500 500
2012/11/09 1,560 1,560 1,560 1,560 500
2012/11/08 1,560 1,560 1,560 1,560 2,200
2012/11/06 1,560 1,560 1,560 1,560 400
2012/11/05 1,550 1,560 1,550 1,560 500
2012/11/01 1,560 1,560 1,520 1,520 300
2012/10/31 1,546 1,546 1,546 1,546 800
2012/10/30 1,501 1,501 1,501 1,501 100
2012/10/26 1,560 1,560 1,480 1,480 1,500
2012/10/25 1,533 1,533 1,533 1,533 100
2012/10/23 1,521 1,521 1,520 1,520 1,100
2012/10/22 1,560 1,560 1,560 1,560 300
2012/10/19 1,520 1,520 1,520 1,520 100
2012/10/18 1,505 1,520 1,505 1,505 900
2012/10/17 1,520 1,560 1,520 1,560 700
2012/10/16 1,520 1,520 1,520 1,520 1,000
2012/10/15 1,560 1,560 1,560 1,560 700
2012/10/11 1,570 1,570 1,560 1,560 300
2012/10/10 1,650 1,650 1,650 1,650 200
2012/10/09 1,637 1,637 1,637 1,637 1,100
2012/10/05 1,590 1,590 1,590 1,590 200
2012/10/04 1,560 1,560 1,560 1,560 100
2012/10/02 1,580 1,590 1,580 1,590 200
2012/10/01 1,648 1,648 1,560 1,560 500
2012/09/28 1,590 1,600 1,590 1,600 11,500
2012/09/27 1,530 1,590 1,522 1,590 600
2012/09/26 1,510 1,570 1,510 1,530 4,400
2012/09/25 1,560 1,560 1,555 1,555 800
2012/09/24 1,550 1,550 1,550 1,550 200
2012/09/21 1,540 1,550 1,540 1,550 1,300
2012/09/19 1,550 1,550 1,540 1,540 200
2012/09/18 1,550 1,550 1,550 1,550 500
2012/09/14 1,540 1,540 1,540 1,540 100
2012/09/12 1,520 1,535 1,520 1,535 2,600
2012/09/07 1,500 1,505 1,500 1,505 600
2012/09/04 1,535 1,535 1,535 1,535 200
2012/09/03 1,525 1,530 1,521 1,521 800
2012/08/31 1,560 1,560 1,560 1,560 100
2012/08/30 1,570 1,570 1,561 1,561 1,400
2012/08/28 1,570 1,570 1,570 1,570 1,000
2012/08/27 1,570 1,570 1,561 1,561 1,000
2012/08/24 1,560 1,560 1,560 1,560 300
2012/08/23 1,540 1,560 1,540 1,560 500
2012/08/21 1,550 1,550 1,550 1,550 100
2012/08/17 1,551 1,560 1,550 1,560 500
2012/08/16 1,600 1,600 1,600 1,600 400
2012/08/15 1,600 1,600 1,580 1,580 200
2012/08/13 1,580 1,580 1,580 1,580 100
2012/08/08 1,550 1,550 1,550 1,550 100
2012/08/03 1,670 1,670 1,670 1,670 500
2012/07/30 1,690 1,690 1,690 1,690 2,700
2012/07/27 1,692 1,692 1,692 1,692 800
2012/07/26 1,692 1,692 1,692 1,692 2,100
2012/07/25 1,693 1,693 1,692 1,692 3,300
2012/07/24 1,650 1,695 1,650 1,693 4,200
2012/07/23 1,652 1,660 1,652 1,660 700
2012/07/20 1,651 1,651 1,651 1,651 100
2012/07/19 1,617 1,650 1,617 1,650 800
2012/07/18 1,696 1,696 1,616 1,616 2,300
2012/07/17 1,694 1,700 1,605 1,696 4,000
2012/07/13 1,580 1,645 1,565 1,645 3,300
2012/07/12 1,590 1,600 1,550 1,550 1,900
2012/07/11 1,600 1,600 1,590 1,600 2,400
2012/07/10 1,540 1,600 1,540 1,595 8,000
2012/07/09 1,540 1,540 1,500 1,540 3,000
2012/07/06 1,540 1,540 1,540 1,540 1,400
2012/07/05 1,545 1,545 1,450 1,540 3,700
2012/07/04 1,550 1,550 1,540 1,550 1,600
2012/07/03 1,550 1,570 1,500 1,550 2,300
2012/07/02 1,539 1,550 1,539 1,550 1,700
2012/06/29 1,539 1,539 1,539 1,539 1,000
2012/06/28 1,460 1,539 1,460 1,539 200
2012/06/27 1,500 1,530 1,500 1,530 1,300
2012/06/26 1,500 1,540 1,500 1,540 700
2012/06/25 1,541 1,556 1,520 1,555 2,300
2012/06/22 1,499 1,540 1,499 1,540 4,300
2012/06/21 1,477 1,499 1,477 1,499 3,200
2012/06/20 1,475 1,475 1,475 1,475 100
2012/06/19 1,466 1,466 1,466 1,466 300
2012/06/18 1,498 1,498 1,465 1,465 1,600
2012/06/15 1,498 1,498 1,498 1,498 2,200
2012/06/14 1,490 1,499 1,438 1,499 1,800
2012/06/13 1,490 1,490 1,490 1,490 1,200
2012/06/12 1,490 1,490 1,490 1,490 1,200
2012/06/11 1,451 1,491 1,451 1,490 3,700
2012/06/08 1,451 1,451 1,451 1,451 100
2012/06/06 1,490 1,496 1,450 1,450 1,400
2012/06/05 1,490 1,490 1,490 1,490 1,300
2012/06/04 1,450 1,500 1,450 1,497 1,300
2012/06/01 1,449 1,450 1,449 1,450 1,500
2012/05/31 1,440 1,449 1,440 1,449 1,200
2012/05/30 1,440 1,449 1,440 1,449 2,400
2012/05/29 1,440 1,440 1,440 1,440 800
2012/05/28 1,435 1,440 1,405 1,440 2,000
2012/05/25 1,430 1,440 1,420 1,435 2,700
2012/05/24 1,428 1,430 1,428 1,430 700
2012/05/23 1,428 1,430 1,400 1,428 800
2012/05/22 1,430 1,430 1,420 1,428 1,000
2012/05/21 1,400 1,449 1,400 1,449 1,700
2012/05/18 1,370 1,450 1,370 1,400 1,800
2012/05/17 1,321 1,350 1,321 1,350 200
2012/05/16 1,321 1,321 1,321 1,321 300
2012/05/15 1,370 1,370 1,370 1,370 600
2012/05/14 1,340 1,370 1,340 1,370 400
2012/05/09 1,347 1,370 1,347 1,370 2,100
2012/05/08 1,344 1,344 1,344 1,344 300
2012/05/01 1,404 1,404 1,404 1,404 1,200
2012/04/26 1,442 1,442 1,364 1,364 2,200
2012/04/25 1,346 1,400 1,346 1,400 800
2012/04/20 1,341 1,341 1,341 1,341 100
2012/04/19 1,386 1,386 1,370 1,370 900
2012/04/16 1,442 1,450 1,442 1,445 1,400
2012/04/13 1,400 1,400 1,400 1,400 300
2012/04/12 1,370 1,370 1,370 1,370 1,500
2012/04/06 1,398 1,398 1,345 1,360 700
2012/04/05 1,333 1,338 1,328 1,338 600
2012/04/04 1,467 1,489 1,363 1,363 3,900
2012/04/03 1,380 1,425 1,363 1,425 1,400
2012/04/02 1,324 1,324 1,324 1,324 100
2012/03/30 1,282 1,286 1,282 1,286 900
2012/03/29 1,276 1,282 1,276 1,282 200
2012/03/28 1,281 1,281 1,281 1,281 300
2012/03/27 1,300 1,300 1,296 1,296 400
2012/03/26 1,359 1,359 1,299 1,299 900
2012/03/23 1,320 1,320 1,320 1,320 1,200
2012/03/22 1,320 1,320 1,320 1,320 500
2012/03/21 1,274 1,275 1,274 1,275 400
2012/03/19 1,273 1,280 1,272 1,272 900
2012/03/16 1,272 1,276 1,270 1,270 900
2012/03/15 1,298 1,298 1,270 1,270 900
2012/03/14 1,300 1,300 1,299 1,299 700
2012/03/13 1,300 1,300 1,300 1,300 100
2012/03/12 1,329 1,329 1,295 1,295 400
2012/03/09 1,270 1,270 1,269 1,269 200
2012/03/08 1,270 1,270 1,270 1,270 300
2012/03/06 1,260 1,260 1,260 1,260 1,000
2012/03/02 1,280 1,282 1,280 1,281 900
2012/03/01 1,350 1,350 1,340 1,340 400
2012/02/29 1,370 1,370 1,370 1,370 900
2012/02/27 1,400 1,400 1,370 1,370 1,000
2012/02/24 1,365 1,365 1,365 1,365 700
2012/02/23 1,365 1,365 1,365 1,365 100
2012/02/22 1,360 1,360 1,360 1,360 300
2012/02/20 1,340 1,340 1,340 1,340 100
2012/02/15 1,400 1,400 1,400 1,400 700
2012/02/13 1,400 1,400 1,400 1,400 100
2012/02/10 1,385 1,400 1,385 1,400 1,600
2012/02/06 1,415 1,415 1,415 1,415 100
2012/02/01 1,399 1,399 1,399 1,399 500
2012/01/31 1,359 1,359 1,359 1,359 500
2012/01/30 1,320 1,320 1,320 1,320 100
2012/01/27 1,320 1,320 1,320 1,320 200
2012/01/26 1,350 1,350 1,350 1,350 300
2012/01/25 1,344 1,344 1,344 1,344 1,600
2012/01/24 1,305 1,305 1,305 1,305 300
2012/01/20 1,334 1,334 1,334 1,334 400
2012/01/19 1,334 1,334 1,334 1,334 100
2012/01/18 1,340 1,340 1,340 1,340 100
2012/01/17 1,318 1,320 1,318 1,320 600
2012/01/16 1,393 1,393 1,315 1,315 400
2012/01/13 1,383 1,383 1,383 1,383 500
2012/01/05 1,383 1,383 1,383 1,383 500
2012/01/04 1,343 1,343 1,343 1,343 800

このページの先頭へ