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
2014/12/30 2,429 2,449 2,429 2,448 1,800
2014/12/29 2,420 2,429 2,415 2,429 2,500
2014/12/26 2,393 2,420 2,376 2,420 1,200
2014/12/25 2,383 2,396 2,380 2,384 4,700
2014/12/24 2,390 2,390 2,380 2,381 4,100
2014/12/22 2,410 2,410 2,390 2,390 3,000
2014/12/19 2,412 2,420 2,400 2,401 2,900
2014/12/18 2,435 2,435 2,416 2,418 600
2014/12/17 2,429 2,429 2,411 2,411 1,100
2014/12/16 2,421 2,429 2,400 2,429 2,500
2014/12/15 2,450 2,450 2,431 2,431 700
2014/12/12 2,430 2,470 2,430 2,430 1,000
2014/12/11 2,478 2,478 2,435 2,465 7,300
2014/12/10 2,427 2,480 2,412 2,480 6,900
2014/12/09 2,428 2,428 2,405 2,410 2,300
2014/12/08 2,433 2,433 2,428 2,433 2,500
2014/12/05 2,445 2,445 2,430 2,439 3,000
2014/12/04 2,450 2,468 2,450 2,450 3,300
2014/12/03 2,462 2,472 2,446 2,450 2,300
2014/12/02 2,475 2,480 2,456 2,457 1,400
2014/12/01 2,436 2,480 2,430 2,475 2,300
2014/11/28 2,437 2,440 2,437 2,437 2,000
2014/11/27 2,431 2,437 2,430 2,437 900
2014/11/26 2,450 2,450 2,430 2,430 1,100
2014/11/25 2,493 2,493 2,439 2,439 3,100
2014/11/21 2,477 2,480 2,470 2,480 1,300
2014/11/20 2,420 2,485 2,415 2,454 3,200
2014/11/19 2,420 2,421 2,380 2,390 6,300
2014/11/18 2,441 2,442 2,420 2,420 3,600
2014/11/17 2,460 2,460 2,440 2,444 3,300
2014/11/14 2,464 2,465 2,445 2,455 4,600
2014/11/13 2,465 2,467 2,464 2,464 1,500
2014/11/12 2,476 2,477 2,466 2,466 3,400
2014/11/11 2,471 2,493 2,470 2,490 3,200
2014/11/10 2,475 2,495 2,472 2,495 2,200
2014/11/07 2,487 2,487 2,475 2,475 2,000
2014/11/06 2,477 2,500 2,476 2,477 3,000
2014/11/05 2,489 2,514 2,475 2,475 2,500
2014/11/04 2,530 2,530 2,475 2,476 6,800
2014/10/31 2,478 2,497 2,477 2,483 3,200
2014/10/30 2,520 2,550 2,485 2,485 5,800
2014/10/29 2,553 2,553 2,493 2,520 4,500
2014/10/28 2,501 2,547 2,490 2,528 6,100
2014/10/27 2,674 2,677 2,640 2,640 2,700
2014/10/24 2,617 2,630 2,614 2,630 2,000
2014/10/23 2,652 2,652 2,610 2,614 1,500
2014/10/22 2,709 2,709 2,652 2,652 3,900
2014/10/21 2,797 2,797 2,750 2,759 1,100
2014/10/20 2,760 2,786 2,760 2,786 300
2014/10/17 2,758 2,758 2,758 2,758 100
2014/10/15 2,750 2,750 2,750 2,750 400
2014/10/14 2,700 2,750 2,700 2,750 700
2014/10/10 2,701 2,701 2,700 2,700 400
2014/10/07 2,812 2,812 2,812 2,812 8,000
2014/10/06 2,712 2,731 2,712 2,731 1,800
2014/10/03 2,712 2,712 2,711 2,711 800
2014/10/02 2,720 2,720 2,715 2,715 1,100
2014/10/01 2,780 2,780 2,755 2,755 1,500
2014/09/30 2,799 2,799 2,780 2,781 2,000
2014/09/29 2,800 2,801 2,800 2,800 3,800
2014/09/26 2,806 2,806 2,740 2,797 1,500
2014/09/25 2,711 2,740 2,711 2,735 900
2014/09/24 2,749 2,749 2,700 2,700 400
2014/09/22 2,740 2,740 2,600 2,740 2,000
2014/09/19 2,720 2,720 2,700 2,700 2,500
2014/09/18 2,745 2,750 2,745 2,750 2,400
2014/09/17 2,745 2,745 2,745 2,745 200
2014/09/16 2,761 2,761 2,753 2,753 200
2014/09/12 2,775 2,775 2,765 2,765 800
2014/09/11 2,772 2,772 2,772 2,772 100
2014/09/10 2,798 2,798 2,798 2,798 100
2014/09/09 2,798 2,798 2,798 2,798 100
2014/09/08 2,779 2,779 2,779 2,779 300
2014/09/05 2,750 2,750 2,740 2,750 400
2014/09/03 2,768 2,768 2,768 2,768 600
2014/09/02 2,774 2,774 2,768 2,768 200
2014/09/01 2,785 2,785 2,740 2,762 2,400
2014/08/29 2,737 2,741 2,736 2,740 800
2014/08/28 2,740 2,740 2,736 2,736 400
2014/08/27 2,789 2,789 2,732 2,732 1,000
2014/08/26 2,780 2,780 2,780 2,780 200
2014/08/25 2,798 2,798 2,790 2,790 2,100
2014/08/21 2,778 2,798 2,760 2,798 1,600
2014/08/20 2,769 2,769 2,766 2,766 300
2014/08/19 2,750 2,769 2,750 2,769 200
2014/08/18 2,734 2,734 2,733 2,733 300
2014/08/15 2,750 2,751 2,735 2,735 700
2014/08/14 2,750 2,750 2,750 2,750 1,200
2014/08/13 2,750 2,798 2,750 2,753 1,300
2014/08/12 2,860 2,860 2,731 2,764 3,500
2014/08/11 2,979 2,979 2,958 2,960 500
2014/08/08 2,844 2,844 2,831 2,831 400
2014/08/07 2,880 2,895 2,820 2,894 800
2014/08/05 2,891 2,891 2,870 2,870 300
2014/08/04 2,890 2,941 2,890 2,941 400
2014/08/01 2,901 2,901 2,860 2,890 1,100
2014/07/31 2,955 2,955 2,906 2,940 500
2014/07/30 2,905 2,905 2,905 2,905 1,000
2014/07/29 2,910 2,911 2,905 2,905 700
2014/07/28 2,950 2,950 2,950 2,950 200
2014/07/25 2,925 2,949 2,925 2,949 1,700
2014/07/24 2,925 2,925 2,925 2,925 100
2014/07/22 2,954 2,954 2,950 2,954 700
2014/07/17 2,950 2,950 2,900 2,904 1,200
2014/07/16 3,000 3,000 2,960 2,960 500
2014/07/15 2,980 2,980 2,979 2,979 200
2014/07/14 3,000 3,000 2,950 2,950 300
2014/07/11 3,005 3,005 3,000 3,000 3,700
2014/07/10 2,880 2,955 2,880 2,955 2,100
2014/07/09 2,835 2,870 2,831 2,870 400
2014/07/08 2,825 2,840 2,810 2,815 900
2014/07/07 2,836 2,875 2,820 2,830 2,500
2014/07/04 2,880 2,880 2,880 2,880 100
2014/07/03 2,900 2,900 2,900 2,900 400
2014/07/02 2,900 2,980 2,880 2,920 2,000
2014/07/01 2,921 2,950 2,910 2,910 1,900
2014/06/30 2,891 2,921 2,887 2,921 4,000
2014/06/27 2,885 2,887 2,885 2,887 900
2014/06/26 2,780 3,075 2,780 2,935 4,800
2014/06/25 3,080 3,080 3,050 3,080 2,300
2014/06/24 3,080 3,090 3,070 3,080 1,300
2014/06/23 3,045 3,080 3,020 3,080 2,800
2014/06/20 3,045 3,045 3,045 3,045 900
2014/06/19 3,075 3,080 3,045 3,045 1,000
2014/06/18 3,025 3,025 2,988 2,990 1,000
2014/06/17 3,020 3,025 3,020 3,025 400
2014/06/16 2,938 3,030 2,938 3,020 4,200
2014/06/13 2,902 2,927 2,902 2,927 400
2014/06/12 2,891 2,939 2,891 2,901 400
2014/06/11 2,900 2,940 2,885 2,940 1,200
2014/06/10 2,900 2,988 2,881 2,935 1,600
2014/06/09 2,938 2,938 2,900 2,900 600
2014/06/06 2,880 2,938 2,880 2,938 2,400
2014/06/05 2,909 2,909 2,909 2,909 100
2014/06/04 2,918 2,918 2,918 2,918 200
2014/06/03 2,880 2,927 2,875 2,927 800
2014/06/02 2,845 2,890 2,844 2,880 1,300
2014/05/30 2,852 2,852 2,800 2,800 2,200
2014/05/29 2,845 2,852 2,801 2,850 1,600
2014/05/28 2,845 2,845 2,835 2,845 1,300
2014/05/27 2,790 2,796 2,790 2,790 1,200
2014/05/26 2,846 2,846 2,767 2,796 2,500
2014/05/23 2,744 2,795 2,744 2,764 700
2014/05/22 2,735 2,735 2,735 2,735 300
2014/05/21 2,735 2,735 2,734 2,734 200
2014/05/19 2,700 2,735 2,685 2,685 3,200
2014/05/16 2,705 2,710 2,680 2,680 1,800
2014/05/15 2,720 2,720 2,710 2,710 400
2014/05/14 2,720 2,720 2,720 2,720 200
2014/05/13 2,720 2,720 2,700 2,700 700
2014/05/12 2,749 2,749 2,720 2,720 1,300
2014/05/09 2,700 2,700 2,699 2,699 200
2014/05/08 2,685 2,685 2,671 2,671 500
2014/05/07 2,713 2,713 2,680 2,680 500
2014/05/02 2,710 2,721 2,701 2,701 1,200
2014/05/01 2,706 2,708 2,706 2,708 300
2014/04/30 2,707 2,707 2,707 2,707 800
2014/04/25 2,708 2,708 2,685 2,707 1,300
2014/04/24 2,680 2,708 2,680 2,708 600
2014/04/23 2,709 2,709 2,708 2,708 1,100
2014/04/22 2,686 2,720 2,675 2,675 1,700
2014/04/21 2,665 2,714 2,665 2,714 900
2014/04/18 2,714 2,714 2,714 2,714 100
2014/04/17 2,709 2,709 2,709 2,709 100
2014/04/16 2,715 2,715 2,709 2,709 800
2014/04/15 2,669 2,670 2,669 2,670 400
2014/04/11 2,600 2,650 2,600 2,630 1,600
2014/04/10 2,700 2,700 2,700 2,700 100
2014/04/09 2,708 2,708 2,670 2,670 2,300
2014/04/08 2,725 2,725 2,700 2,706 1,500
2014/04/07 2,707 2,750 2,707 2,750 1,100
2014/04/04 2,745 2,749 2,725 2,725 500
2014/04/03 2,713 2,749 2,713 2,749 200
2014/04/02 2,745 2,745 2,710 2,710 600
2014/04/01 2,705 2,705 2,705 2,705 200
2014/03/31 2,760 2,771 2,700 2,705 1,900
2014/03/28 2,765 2,765 2,765 2,765 900
2014/03/27 2,700 2,770 2,700 2,769 400
2014/03/26 2,715 2,750 2,700 2,720 3,600
2014/03/25 2,750 2,750 2,711 2,711 1,500
2014/03/24 2,790 2,790 2,790 2,790 100
2014/03/20 2,761 2,761 2,740 2,740 700
2014/03/19 2,750 2,750 2,750 2,750 200
2014/03/18 2,736 2,784 2,736 2,740 1,000
2014/03/17 2,769 2,769 2,769 2,769 100
2014/03/14 2,720 2,759 2,720 2,759 1,200
2014/03/13 2,738 2,738 2,738 2,738 100
2014/03/12 2,752 2,800 2,752 2,770 800
2014/03/11 2,881 2,881 2,852 2,852 600
2014/03/10 2,900 2,900 2,723 2,885 2,500
2014/03/07 2,850 2,850 2,750 2,799 1,600
2014/03/06 2,720 2,751 2,720 2,725 1,800
2014/03/05 2,710 2,710 2,709 2,709 400
2014/03/04 2,720 2,720 2,720 2,720 300
2014/03/03 2,800 2,800 2,770 2,770 800
2014/02/28 2,745 2,789 2,745 2,788 2,000
2014/02/27 2,728 2,745 2,728 2,745 500
2014/02/26 2,720 2,728 2,720 2,728 300
2014/02/25 2,770 2,770 2,708 2,720 5,400
2014/02/24 2,748 2,748 2,706 2,720 1,000
2014/02/21 2,710 2,710 2,690 2,700 1,500
2014/02/20 2,706 2,706 2,706 2,706 100
2014/02/19 2,715 2,715 2,715 2,715 300
2014/02/18 2,704 2,735 2,704 2,715 1,300
2014/02/14 2,815 2,815 2,731 2,754 2,500
2014/02/13 2,781 2,781 2,781 2,781 500
2014/02/12 2,810 2,838 2,801 2,831 600
2014/02/06 2,800 2,900 2,800 2,900 900
2014/02/05 2,900 2,900 2,750 2,750 2,500
2014/02/04 2,651 2,851 2,651 2,800 1,000
2014/02/03 2,976 2,976 2,976 2,976 100
2014/01/31 2,914 2,978 2,765 2,978 9,000
2014/01/30 2,816 2,816 2,814 2,814 1,200
2014/01/29 2,800 2,816 2,800 2,816 900
2014/01/28 2,780 2,817 2,780 2,815 600
2014/01/27 2,775 2,836 2,751 2,751 1,200
2014/01/24 2,925 2,925 2,920 2,925 1,500
2014/01/23 2,905 2,925 2,875 2,925 600
2014/01/22 2,903 2,975 2,903 2,925 1,300
2014/01/21 2,980 2,980 2,974 2,980 1,100
2014/01/20 2,850 3,010 2,849 2,950 3,500
2014/01/17 2,770 2,770 2,770 2,770 100
2014/01/16 2,710 2,770 2,710 2,770 1,800
2014/01/15 2,760 2,760 2,760 2,760 300
2014/01/14 2,650 2,780 2,650 2,760 4,600
2014/01/10 2,750 2,750 2,750 2,750 600
2014/01/09 2,700 2,700 2,700 2,700 500
2014/01/08 2,700 2,700 2,699 2,700 900
2014/01/07 2,701 2,701 2,700 2,700 200
2014/01/06 2,829 2,829 2,700 2,756 1,400

このページの先頭へ