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
2013/12/30 2,690 2,747 2,690 2,747 800
2013/12/27 2,690 2,690 2,650 2,690 1,600
2013/12/26 2,689 2,689 2,689 2,689 1,100
2013/12/25 2,700 2,700 2,611 2,611 2,100
2013/12/24 2,600 2,614 2,600 2,600 1,700
2013/12/20 2,640 2,640 2,600 2,615 700
2013/12/19 2,642 2,642 2,613 2,613 1,300
2013/12/18 2,660 2,660 2,641 2,641 800
2013/12/17 2,693 2,693 2,660 2,660 2,200
2013/12/16 2,750 2,759 2,704 2,710 2,400
2013/12/13 2,899 2,899 2,799 2,800 6,000
2013/12/12 2,819 2,819 2,710 2,799 5,000
2013/12/11 2,846 2,846 2,746 2,810 1,300
2013/12/10 2,766 2,766 2,756 2,764 3,500
2013/12/09 2,800 2,800 2,750 2,756 2,100
2013/12/06 2,751 2,801 2,751 2,800 300
2013/12/05 2,860 2,860 2,770 2,848 2,400
2013/12/04 2,829 2,829 2,828 2,828 300
2013/12/03 2,850 2,850 2,840 2,840 900
2013/12/02 2,800 2,820 2,790 2,800 4,600
2013/11/29 2,766 2,779 2,750 2,750 2,800
2013/11/28 2,739 2,766 2,700 2,766 2,300
2013/11/27 2,714 2,729 2,711 2,729 2,500
2013/11/26 2,700 2,715 2,670 2,700 5,300
2013/11/25 2,640 2,659 2,640 2,659 4,200
2013/11/22 2,595 2,600 2,550 2,599 4,200
2013/11/21 2,565 2,565 2,530 2,546 900
2013/11/20 2,500 2,600 2,500 2,589 1,200
2013/11/19 2,452 2,484 2,452 2,484 1,700
2013/11/18 2,467 2,467 2,453 2,460 600
2013/11/15 2,445 2,445 2,440 2,445 1,600
2013/11/14 2,443 2,443 2,406 2,440 2,800
2013/11/13 2,420 2,444 2,400 2,443 1,500
2013/11/12 2,408 2,429 2,408 2,429 1,500
2013/11/11 2,450 2,467 2,440 2,441 1,700
2013/11/08 2,468 2,468 2,468 2,468 300
2013/11/07 2,491 2,517 2,456 2,500 4,300
2013/11/06 2,540 2,541 2,540 2,541 200
2013/11/05 2,546 2,547 2,541 2,547 1,700
2013/11/01 2,619 2,620 2,547 2,547 4,800
2013/10/31 2,665 2,665 2,664 2,664 700
2013/10/30 2,590 2,619 2,590 2,619 400
2013/10/29 2,630 2,635 2,580 2,580 1,900
2013/10/28 2,680 2,680 2,633 2,633 1,300
2013/10/25 2,631 2,659 2,631 2,659 600
2013/10/24 2,630 2,630 2,630 2,630 100
2013/10/23 2,700 2,700 2,610 2,670 2,600
2013/10/21 2,670 2,670 2,650 2,650 1,500
2013/10/18 2,620 2,630 2,620 2,630 400
2013/10/17 2,620 2,645 2,620 2,630 1,200
2013/10/16 2,670 2,670 2,670 2,670 300
2013/10/15 2,620 2,620 2,599 2,599 1,300
2013/10/11 2,597 2,612 2,597 2,599 300
2013/10/10 2,595 2,595 2,565 2,565 1,100
2013/10/09 2,537 2,550 2,537 2,550 500
2013/10/08 2,627 2,627 2,627 2,627 1,600
2013/10/07 2,537 2,552 2,537 2,551 400
2013/10/04 2,610 2,610 2,532 2,532 400
2013/10/03 2,650 2,650 2,625 2,625 300
2013/10/02 2,611 2,650 2,600 2,650 700
2013/10/01 2,781 2,787 2,652 2,675 8,700
2013/09/30 2,620 2,700 2,610 2,700 4,600
2013/09/27 2,648 2,650 2,610 2,610 900
2013/09/26 2,631 2,648 2,630 2,648 1,900
2013/09/25 2,550 2,555 2,550 2,555 400
2013/09/24 2,570 2,570 2,535 2,535 3,100
2013/09/20 2,520 2,597 2,520 2,597 500
2013/09/19 2,600 2,600 2,600 2,600 200
2013/09/18 2,599 2,599 2,599 2,599 100
2013/09/17 2,545 2,545 2,516 2,516 1,300
2013/09/13 2,510 2,529 2,510 2,515 500
2013/09/12 2,500 2,500 2,500 2,500 300
2013/09/11 2,450 2,470 2,450 2,470 600
2013/09/10 2,412 2,430 2,350 2,429 2,200
2013/09/09 2,436 2,488 2,422 2,422 1,300
2013/09/06 2,480 2,480 2,432 2,432 500
2013/09/05 2,468 2,490 2,431 2,490 800
2013/09/03 2,480 2,480 2,425 2,468 800
2013/09/02 2,420 2,440 2,410 2,440 1,200
2013/08/30 2,550 2,550 2,420 2,420 1,900
2013/08/29 2,516 2,550 2,516 2,550 500
2013/08/28 2,501 2,515 2,501 2,515 900
2013/08/27 2,629 2,629 2,629 2,629 100
2013/08/26 2,658 2,658 2,657 2,657 1,200
2013/08/23 2,665 2,665 2,567 2,608 1,700
2013/08/22 2,569 2,569 2,531 2,531 200
2013/08/21 2,526 2,555 2,524 2,555 1,300
2013/08/20 2,540 2,567 2,540 2,567 1,300
2013/08/19 2,650 2,650 2,581 2,590 2,600
2013/08/16 2,652 2,670 2,607 2,650 1,400
2013/08/15 2,810 2,878 2,702 2,702 6,900
2013/08/14 2,789 2,789 2,750 2,750 400
2013/08/13 2,785 2,789 2,730 2,789 600
2013/08/12 2,680 2,800 2,680 2,800 2,600
2013/08/09 2,612 2,749 2,604 2,749 2,100
2013/08/08 2,739 2,739 2,654 2,654 6,100
2013/08/07 2,680 2,680 2,580 2,654 1,300
2013/08/06 2,741 2,741 2,680 2,680 900
2013/08/05 2,675 2,800 2,675 2,741 800
2013/08/02 2,580 2,665 2,580 2,655 800
2013/08/01 2,610 2,610 2,572 2,610 1,200
2013/07/31 2,641 2,641 2,633 2,633 1,000
2013/07/30 2,689 2,689 2,645 2,670 1,600
2013/07/29 2,748 2,748 2,640 2,689 2,400
2013/07/26 2,840 2,848 2,761 2,770 3,300
2013/07/25 2,730 2,890 2,730 2,784 5,600
2013/07/24 2,768 2,768 2,650 2,700 1,200
2013/07/23 2,700 2,728 2,580 2,728 2,000
2013/07/22 2,743 2,792 2,742 2,742 800
2013/07/19 2,810 2,810 2,745 2,790 1,800
2013/07/18 2,759 2,800 2,759 2,800 1,200
2013/07/17 2,820 2,849 2,720 2,849 4,000
2013/07/16 2,860 2,890 2,813 2,820 900
2013/07/12 2,760 2,810 2,730 2,810 1,700
2013/07/11 2,870 2,870 2,725 2,760 3,600
2013/07/10 2,890 2,890 2,795 2,795 3,200
2013/07/09 2,870 2,870 2,730 2,795 1,400
2013/07/08 2,740 2,870 2,720 2,870 5,500
2013/07/05 2,750 2,750 2,670 2,700 2,000
2013/07/04 2,700 2,700 2,650 2,700 1,300
2013/07/03 2,700 2,717 2,611 2,700 2,800
2013/07/02 2,600 2,700 2,600 2,699 1,800
2013/07/01 2,626 2,626 2,500 2,550 1,800
2013/06/28 2,459 2,550 2,459 2,550 2,500
2013/06/27 2,340 2,395 2,275 2,360 3,600
2013/06/26 2,540 2,600 2,440 2,440 2,900
2013/06/25 2,702 2,702 2,695 2,695 1,700
2013/06/24 2,725 2,750 2,702 2,702 1,600
2013/06/21 2,800 2,800 2,671 2,775 1,300
2013/06/20 2,801 2,888 2,800 2,825 1,900
2013/06/19 2,895 2,895 2,830 2,888 2,300
2013/06/18 2,820 2,882 2,750 2,820 3,300
2013/06/17 2,799 2,819 2,701 2,810 3,800
2013/06/14 2,600 2,700 2,561 2,700 2,500
2013/06/13 2,650 2,650 2,531 2,551 400
2013/06/12 2,490 2,670 2,490 2,670 900
2013/06/11 2,560 2,560 2,500 2,550 1,500
2013/06/10 2,420 2,500 2,350 2,421 5,900
2013/06/07 2,250 2,320 2,140 2,162 10,300
2013/06/06 2,505 2,600 2,400 2,400 4,700
2013/06/05 2,541 2,600 2,525 2,550 2,100
2013/06/04 2,479 2,500 2,420 2,500 4,000
2013/06/03 2,506 2,598 2,500 2,500 5,000
2013/05/31 2,700 2,760 2,651 2,651 1,500
2013/05/30 2,771 2,810 2,665 2,665 4,500
2013/05/29 2,803 2,830 2,761 2,770 3,800
2013/05/28 2,700 2,800 2,700 2,761 3,900
2013/05/27 2,840 2,880 2,725 2,725 2,000
2013/05/24 2,855 2,950 2,651 2,790 7,900
2013/05/23 3,080 3,150 2,860 2,862 8,200
2013/05/22 3,120 3,175 3,050 3,080 1,500
2013/05/21 3,190 3,190 3,105 3,130 2,600
2013/05/20 3,210 3,220 3,170 3,190 2,400
2013/05/17 3,100 3,180 3,075 3,140 2,800
2013/05/16 3,255 3,300 2,800 3,100 14,700
2013/05/15 3,580 3,580 3,215 3,300 16,300
2013/05/14 3,250 3,550 3,150 3,550 24,700
2013/05/13 3,400 3,400 3,255 3,280 3,600
2013/05/10 3,545 3,545 3,215 3,340 11,600
2013/05/09 3,565 3,565 3,480 3,485 6,600
2013/05/08 3,400 3,590 3,335 3,460 12,400
2013/05/07 3,440 3,450 3,355 3,375 8,800
2013/05/02 3,370 3,400 3,250 3,300 4,200
2013/05/01 3,220 3,380 3,210 3,350 9,600
2013/04/30 3,165 3,220 3,110 3,170 10,400
2013/04/26 3,215 3,215 3,100 3,165 7,400
2013/04/25 3,270 3,290 3,100 3,145 21,900
2013/04/24 3,700 3,870 3,350 3,490 41,200
2013/04/23 3,300 3,915 3,240 3,665 38,300
2013/04/22 3,470 3,580 3,140 3,215 24,300
2013/04/19 3,375 3,375 3,050 3,375 70,400
2013/04/18 2,340 2,871 2,340 2,871 18,600
2013/04/17 2,275 2,371 2,275 2,371 1,600
2013/04/16 2,300 2,300 2,224 2,270 6,800
2013/04/15 2,320 2,330 2,320 2,330 1,400
2013/04/12 2,305 2,320 2,300 2,320 900
2013/04/11 2,300 2,301 2,300 2,301 1,600
2013/04/10 2,320 2,320 2,300 2,311 1,900
2013/04/09 2,301 2,310 2,300 2,300 700
2013/04/08 2,317 2,350 2,300 2,300 3,900
2013/04/05 2,340 2,392 2,315 2,315 800
2013/04/04 2,300 2,340 2,280 2,340 1,600
2013/04/03 2,300 2,320 2,280 2,280 1,000
2013/04/02 2,211 2,230 2,080 2,230 4,300
2013/04/01 2,475 2,475 2,311 2,311 3,200
2013/03/29 2,499 2,499 2,393 2,397 3,600
2013/03/28 2,430 2,500 2,425 2,499 4,300
2013/03/27 2,399 2,498 2,399 2,400 2,800
2013/03/26 2,410 2,450 2,361 2,449 3,500
2013/03/25 2,320 2,320 2,320 2,320 100
2013/03/22 2,312 2,320 2,303 2,310 4,300
2013/03/21 2,400 2,400 2,300 2,300 3,600
2013/03/19 2,380 2,400 2,375 2,400 1,200
2013/03/18 2,480 2,480 2,380 2,380 2,400
2013/03/15 2,435 2,457 2,430 2,430 1,100
2013/03/14 2,430 2,489 2,406 2,407 2,100
2013/03/13 2,348 2,430 2,348 2,400 1,500
2013/03/12 2,380 2,380 2,350 2,350 1,200
2013/03/11 2,480 2,500 2,400 2,400 2,000
2013/03/08 2,222 2,481 2,222 2,480 10,000
2013/03/07 2,213 2,213 2,212 2,212 500
2013/03/06 2,161 2,215 2,161 2,213 2,700
2013/03/05 2,255 2,255 2,239 2,250 800
2013/03/04 2,341 2,365 2,251 2,270 1,800
2013/03/01 2,400 2,400 2,320 2,340 4,300
2013/02/28 2,156 2,400 2,156 2,390 6,100
2013/02/27 2,145 2,155 2,145 2,151 1,400
2013/02/26 2,200 2,230 2,101 2,145 8,700
2013/02/25 2,116 2,250 2,100 2,200 4,600
2013/02/22 2,080 2,080 2,067 2,067 1,400
2013/02/21 2,130 2,142 2,086 2,087 4,500
2013/02/20 2,099 2,111 2,070 2,100 4,500
2013/02/19 2,100 2,109 2,051 2,066 4,000
2013/02/18 2,100 2,139 2,100 2,100 2,400
2013/02/15 2,200 2,200 2,086 2,098 3,500
2013/02/14 2,150 2,205 2,150 2,200 15,700
2013/02/13 2,300 2,300 2,135 2,200 4,600
2013/02/12 2,370 2,370 2,210 2,330 3,600
2013/02/08 2,350 2,450 2,350 2,400 3,600
2013/02/07 2,200 2,380 2,200 2,380 1,900
2013/02/06 2,145 2,250 2,140 2,240 8,500
2013/02/05 2,140 2,150 2,100 2,102 4,500
2013/02/04 2,075 2,275 2,075 2,165 17,000
2013/02/01 1,841 1,875 1,841 1,875 2,900
2013/01/31 1,821 1,840 1,821 1,840 500
2013/01/30 1,860 1,860 1,832 1,833 4,900
2013/01/29 1,850 1,865 1,850 1,855 3,300
2013/01/28 1,845 1,850 1,830 1,850 4,000
2013/01/25 1,816 1,820 1,816 1,820 2,000
2013/01/24 1,815 1,815 1,815 1,815 700
2013/01/23 1,801 1,810 1,801 1,810 1,400
2013/01/22 1,800 1,830 1,800 1,801 1,900
2013/01/21 1,777 1,800 1,777 1,800 300
2013/01/18 1,790 1,810 1,775 1,775 1,600
2013/01/17 1,810 1,810 1,730 1,760 1,800
2013/01/16 1,850 1,850 1,800 1,800 500
2013/01/15 1,840 1,850 1,806 1,850 2,400
2013/01/11 1,800 1,820 1,780 1,820 2,400
2013/01/10 1,730 1,800 1,730 1,760 3,100
2013/01/09 1,714 1,714 1,714 1,714 200
2013/01/08 1,711 1,713 1,711 1,713 1,800
2013/01/07 1,700 1,720 1,700 1,711 2,000
2013/01/04 1,700 1,733 1,700 1,733 1,900

このページの先頭へ