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
2015/12/30 2,242 2,242 2,238 2,238 1,700
2015/12/29 2,242 2,242 2,203 2,238 1,300
2015/12/28 2,273 2,275 2,273 2,275 2,000
2015/12/25 2,209 2,229 2,209 2,229 2,100
2015/12/24 2,223 2,234 2,130 2,209 1,800
2015/12/22 2,258 2,285 2,241 2,241 700
2015/12/21 2,285 2,287 2,230 2,258 1,500
2015/12/18 2,284 2,291 2,241 2,288 1,200
2015/12/17 2,247 2,280 2,247 2,280 500
2015/12/16 2,280 2,330 2,244 2,253 1,000
2015/12/15 2,266 2,272 2,231 2,269 1,800
2015/12/14 2,276 2,276 2,240 2,266 1,400
2015/12/11 2,266 2,370 2,212 2,320 9,900
2015/12/10 2,180 2,205 2,180 2,200 3,600
2015/12/09 2,177 2,177 2,169 2,170 600
2015/12/08 2,185 2,185 2,174 2,182 400
2015/12/07 2,174 2,175 2,174 2,175 800
2015/12/04 2,190 2,190 2,157 2,157 800
2015/12/03 2,193 2,193 2,193 2,193 100
2015/12/02 2,210 2,210 2,199 2,199 1,300
2015/12/01 2,205 2,210 2,199 2,209 1,300
2015/11/30 2,228 2,236 2,210 2,236 4,900
2015/11/27 2,203 2,228 2,200 2,228 3,300
2015/11/26 2,172 2,195 2,172 2,187 2,100
2015/11/25 2,175 2,202 2,172 2,178 4,800
2015/11/24 2,159 2,205 2,151 2,174 1,900
2015/11/20 2,160 2,169 2,160 2,165 600
2015/11/19 2,163 2,163 2,151 2,151 600
2015/11/18 2,166 2,166 2,131 2,149 2,100
2015/11/17 2,186 2,186 2,154 2,166 700
2015/11/16 2,176 2,192 2,122 2,187 1,500
2015/11/13 2,121 2,130 2,121 2,130 700
2015/11/12 2,130 2,133 2,102 2,114 2,300
2015/11/11 2,090 2,150 2,062 2,127 4,000
2015/11/10 2,152 2,160 2,140 2,140 2,500
2015/11/09 2,155 2,169 2,148 2,148 1,400
2015/11/06 2,175 2,176 2,148 2,148 10,300
2015/11/05 2,273 2,273 2,225 2,225 2,500
2015/11/04 2,302 2,302 2,302 2,302 100
2015/11/02 2,268 2,279 2,268 2,278 800
2015/10/30 2,306 2,306 2,267 2,267 1,800
2015/10/29 2,305 2,305 2,305 2,305 200
2015/10/26 2,315 2,315 2,315 2,315 1,600
2015/10/23 2,271 2,283 2,271 2,283 1,200
2015/10/22 2,263 2,263 2,263 2,263 200
2015/10/21 2,261 2,266 2,261 2,263 600
2015/10/19 2,335 2,335 2,285 2,285 600
2015/10/16 2,302 2,320 2,302 2,320 700
2015/10/15 2,319 2,319 2,302 2,302 900
2015/10/13 2,319 2,319 2,319 2,319 100
2015/10/09 2,324 2,332 2,324 2,332 200
2015/10/08 2,305 2,331 2,305 2,323 800
2015/10/06 2,394 2,397 2,355 2,355 10,400
2015/10/05 2,290 2,325 2,270 2,325 2,800
2015/10/02 2,254 2,254 2,254 2,254 100
2015/10/01 2,298 2,298 2,298 2,298 1,300
2015/09/30 2,250 2,250 2,250 2,250 100
2015/09/29 2,229 2,251 2,220 2,220 2,200
2015/09/28 2,269 2,269 2,206 2,216 2,000
2015/09/25 2,210 2,225 2,210 2,221 2,300
2015/09/24 2,208 2,210 2,208 2,210 200
2015/09/18 2,221 2,225 2,221 2,225 500
2015/09/17 2,290 2,290 2,251 2,251 300
2015/09/16 2,293 2,300 2,290 2,300 300
2015/09/15 2,313 2,313 2,290 2,300 1,600
2015/09/14 2,390 2,390 2,313 2,313 200
2015/09/11 2,299 2,299 2,298 2,298 1,000
2015/09/09 2,220 2,270 2,220 2,255 1,200
2015/09/08 2,243 2,250 2,200 2,200 1,600
2015/09/07 2,201 2,201 2,201 2,201 300
2015/09/03 2,300 2,300 2,300 2,300 1,100
2015/09/02 2,300 2,300 2,299 2,299 200
2015/09/01 2,350 2,350 2,300 2,300 800
2015/08/31 2,285 2,300 2,285 2,300 1,300
2015/08/28 2,199 2,239 2,199 2,219 400
2015/08/27 2,241 2,266 2,196 2,197 900
2015/08/26 2,205 2,222 2,200 2,222 2,000
2015/08/25 2,167 2,181 2,130 2,181 2,500
2015/08/24 2,256 2,260 2,167 2,167 3,500
2015/08/21 2,360 2,360 2,302 2,306 1,300
2015/08/20 2,360 2,363 2,360 2,360 700
2015/08/19 2,390 2,390 2,365 2,365 1,000
2015/08/18 2,394 2,415 2,394 2,400 2,700
2015/08/17 2,395 2,395 2,363 2,363 400
2015/08/14 2,348 2,375 2,348 2,360 800
2015/08/13 2,352 2,355 2,348 2,348 400
2015/08/12 2,415 2,420 2,379 2,379 3,400
2015/08/11 2,307 2,351 2,301 2,315 1,200
2015/08/10 2,321 2,321 2,305 2,318 800
2015/08/07 2,312 2,323 2,312 2,323 900
2015/08/05 2,350 2,350 2,322 2,322 700
2015/08/04 2,342 2,350 2,342 2,350 500
2015/08/03 2,367 2,367 2,312 2,320 2,100
2015/07/31 2,376 2,376 2,342 2,360 3,000
2015/07/30 2,385 2,385 2,375 2,375 900
2015/07/29 2,389 2,391 2,375 2,375 2,200
2015/07/28 2,409 2,409 2,407 2,409 800
2015/07/27 2,475 2,475 2,385 2,390 4,500
2015/07/24 2,401 2,415 2,400 2,415 800
2015/07/23 2,410 2,411 2,400 2,400 900
2015/07/22 2,430 2,430 2,430 2,430 900
2015/07/21 2,431 2,431 2,431 2,431 400
2015/07/17 2,405 2,405 2,405 2,405 100
2015/07/16 2,480 2,480 2,421 2,446 600
2015/07/15 2,478 2,478 2,465 2,474 800
2015/07/14 2,482 2,482 2,478 2,478 1,500
2015/07/13 2,410 2,410 2,410 2,410 5,000
2015/07/10 2,340 2,340 2,324 2,340 2,300
2015/07/09 2,318 2,320 2,301 2,320 2,200
2015/07/08 2,390 2,390 2,341 2,341 2,500
2015/07/07 2,358 2,375 2,358 2,375 500
2015/07/06 2,345 2,356 2,345 2,356 2,800
2015/07/03 2,400 2,400 2,392 2,392 900
2015/07/02 2,400 2,420 2,377 2,388 7,800
2015/07/01 2,480 2,480 2,468 2,479 900
2015/06/30 2,480 2,488 2,480 2,488 1,700
2015/06/29 2,405 2,480 2,390 2,480 7,300
2015/06/26 2,403 2,475 2,403 2,449 17,200
2015/06/25 2,630 2,644 2,619 2,623 5,900
2015/06/24 2,660 2,660 2,610 2,619 4,400
2015/06/23 2,620 2,680 2,620 2,664 3,800
2015/06/22 2,606 2,640 2,606 2,620 3,600
2015/06/19 2,600 2,606 2,600 2,606 1,400
2015/06/18 2,608 2,608 2,599 2,599 700
2015/06/17 2,609 2,609 2,595 2,608 1,600
2015/06/16 2,600 2,610 2,595 2,595 1,800
2015/06/15 2,610 2,610 2,600 2,600 2,000
2015/06/12 2,611 2,634 2,579 2,606 7,000
2015/06/11 2,632 2,632 2,629 2,629 200
2015/06/10 2,610 2,620 2,610 2,620 800
2015/06/09 2,620 2,625 2,610 2,610 800
2015/06/08 2,640 2,640 2,606 2,615 1,500
2015/06/05 2,644 2,644 2,603 2,603 1,800
2015/06/04 2,648 2,648 2,610 2,610 1,400
2015/06/03 2,668 2,668 2,615 2,615 2,400
2015/06/02 2,680 2,680 2,600 2,670 6,100
2015/06/01 2,673 2,676 2,590 2,631 3,800
2015/05/29 2,582 2,667 2,582 2,600 4,300
2015/05/28 2,630 2,630 2,575 2,577 1,500
2015/05/27 2,579 2,638 2,579 2,638 1,300
2015/05/26 2,689 2,689 2,568 2,568 7,800
2015/05/25 2,619 2,650 2,619 2,639 2,000
2015/05/22 2,625 2,625 2,600 2,619 1,400
2015/05/21 2,630 2,647 2,593 2,609 4,100
2015/05/20 2,560 2,575 2,560 2,575 200
2015/05/19 2,570 2,570 2,570 2,570 300
2015/05/18 2,555 2,555 2,505 2,538 1,500
2015/05/15 2,505 2,505 2,470 2,505 2,000
2015/05/14 2,485 2,504 2,480 2,504 2,400
2015/05/13 2,485 2,485 2,480 2,485 1,400
2015/05/12 2,501 2,505 2,454 2,464 2,300
2015/05/11 2,360 2,510 2,350 2,451 8,800
2015/05/08 2,650 2,650 2,600 2,600 1,600
2015/05/07 2,630 2,685 2,615 2,631 1,500
2015/05/01 2,673 2,673 2,641 2,641 3,000
2015/04/30 2,700 2,705 2,675 2,675 2,600
2015/04/28 2,740 2,740 2,700 2,700 1,100
2015/04/27 2,711 2,900 2,663 2,740 9,100
2015/04/24 2,660 2,666 2,660 2,661 1,800
2015/04/23 2,661 2,680 2,660 2,660 1,200
2015/04/22 2,661 2,672 2,661 2,661 900
2015/04/21 2,697 2,697 2,660 2,675 300
2015/04/20 2,660 2,660 2,654 2,658 1,600
2015/04/17 2,677 2,677 2,661 2,671 2,100
2015/04/16 2,700 2,718 2,663 2,676 5,700
2015/04/15 2,655 2,655 2,652 2,652 700
2015/04/14 2,661 2,661 2,648 2,652 600
2015/04/13 2,680 2,680 2,665 2,665 1,200
2015/04/10 2,650 2,680 2,640 2,680 8,100
2015/04/09 2,635 2,650 2,635 2,640 1,500
2015/04/08 2,660 2,670 2,620 2,635 6,000
2015/04/07 2,637 2,637 2,600 2,621 1,700
2015/04/06 2,589 2,603 2,564 2,603 1,900
2015/04/03 2,597 2,599 2,589 2,589 800
2015/04/02 2,559 2,600 2,553 2,587 1,400
2015/04/01 2,580 2,580 2,580 2,580 400
2015/03/31 2,634 2,647 2,550 2,600 4,800
2015/03/30 2,550 2,558 2,540 2,558 2,300
2015/03/27 2,490 2,547 2,473 2,534 2,300
2015/03/26 2,518 2,542 2,503 2,540 1,300
2015/03/25 2,520 2,523 2,520 2,520 2,400
2015/03/24 2,552 2,552 2,520 2,520 2,200
2015/03/23 2,550 2,600 2,532 2,532 2,400
2015/03/20 2,585 2,585 2,529 2,541 2,500
2015/03/19 2,510 2,529 2,507 2,529 600
2015/03/18 2,509 2,540 2,509 2,515 700
2015/03/17 2,590 2,590 2,500 2,541 5,600
2015/03/16 2,529 2,530 2,470 2,530 6,600
2015/03/13 2,500 2,505 2,452 2,500 9,100
2015/03/12 2,411 2,440 2,411 2,440 400
2015/03/11 2,406 2,449 2,395 2,449 1,300
2015/03/10 2,480 2,480 2,406 2,406 3,900
2015/03/09 2,405 2,410 2,401 2,401 900
2015/03/06 2,380 2,433 2,380 2,410 3,400
2015/03/05 2,460 2,460 2,430 2,430 1,500
2015/03/04 2,379 2,429 2,379 2,401 1,100
2015/03/03 2,450 2,474 2,405 2,440 3,000
2015/03/02 2,372 2,399 2,372 2,399 1,300
2015/02/27 2,389 2,420 2,389 2,389 2,100
2015/02/26 2,420 2,420 2,321 2,389 5,900
2015/02/25 2,344 2,359 2,344 2,357 3,900
2015/02/24 2,312 2,345 2,312 2,345 2,200
2015/02/23 2,297 2,319 2,297 2,309 2,100
2015/02/20 2,288 2,296 2,286 2,296 1,700
2015/02/19 2,301 2,307 2,287 2,287 2,800
2015/02/18 2,298 2,310 2,290 2,300 3,000
2015/02/17 2,302 2,310 2,299 2,307 1,600
2015/02/16 2,310 2,335 2,304 2,305 2,900
2015/02/13 2,311 2,311 2,300 2,310 1,400
2015/02/12 2,330 2,330 2,310 2,311 2,400
2015/02/10 2,319 2,338 2,314 2,338 600
2015/02/09 2,333 2,333 2,301 2,305 1,300
2015/02/06 2,301 2,350 2,285 2,333 3,500
2015/02/05 2,335 2,335 2,330 2,330 2,100
2015/02/04 2,330 2,350 2,330 2,335 2,800
2015/02/03 2,375 2,377 2,370 2,370 1,200
2015/02/02 2,404 2,404 2,375 2,375 600
2015/01/30 2,410 2,410 2,380 2,404 4,400
2015/01/29 2,400 2,412 2,395 2,410 500
2015/01/28 2,400 2,400 2,390 2,391 1,000
2015/01/27 2,405 2,405 2,400 2,400 1,600
2015/01/26 2,420 2,420 2,412 2,412 700
2015/01/23 2,422 2,422 2,410 2,411 2,700
2015/01/22 2,425 2,425 2,400 2,413 1,000
2015/01/20 2,424 2,444 2,414 2,414 1,100
2015/01/19 2,420 2,423 2,420 2,420 500
2015/01/16 2,410 2,425 2,405 2,424 600
2015/01/15 2,423 2,423 2,410 2,419 1,200
2015/01/14 2,446 2,446 2,415 2,415 400
2015/01/13 2,411 2,412 2,411 2,411 300
2015/01/09 2,445 2,452 2,401 2,401 2,700
2015/01/08 2,415 2,448 2,412 2,447 1,400
2015/01/07 2,412 2,415 2,411 2,415 800
2015/01/06 2,445 2,445 2,426 2,426 1,500
2015/01/05 2,463 2,463 2,450 2,450 600

このページの先頭へ