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
2016/12/30 1,605 1,639 1,605 1,639 6,400
2016/12/29 1,602 1,619 1,602 1,605 2,500
2016/12/28 1,622 1,635 1,603 1,610 9,500
2016/12/27 1,644 1,660 1,635 1,659 7,400
2016/12/26 1,619 1,655 1,619 1,632 13,600
2016/12/22 1,617 1,620 1,610 1,618 10,400
2016/12/21 1,619 1,619 1,610 1,610 2,500
2016/12/20 1,619 1,623 1,614 1,619 1,600
2016/12/19 1,605 1,620 1,602 1,613 7,600
2016/12/16 1,650 1,650 1,633 1,633 5,800
2016/12/15 1,659 1,664 1,650 1,655 5,600
2016/12/14 1,666 1,667 1,647 1,658 3,400
2016/12/13 1,666 1,666 1,626 1,665 16,200
2016/12/12 1,626 1,646 1,626 1,645 10,100
2016/12/09 1,597 1,625 1,593 1,623 9,500
2016/12/08 1,588 1,610 1,588 1,597 14,700
2016/12/07 1,584 1,584 1,573 1,580 2,800
2016/12/06 1,580 1,589 1,574 1,584 2,600
2016/12/05 1,565 1,580 1,562 1,580 5,300
2016/12/02 1,568 1,568 1,561 1,561 3,400
2016/12/01 1,572 1,575 1,534 1,544 10,700
2016/11/30 1,525 1,551 1,519 1,530 4,100
2016/11/29 1,530 1,530 1,501 1,516 5,200
2016/11/28 1,500 1,525 1,496 1,525 8,600
2016/11/25 1,487 1,499 1,485 1,488 3,800
2016/11/24 1,493 1,500 1,484 1,485 4,100
2016/11/22 1,490 1,495 1,490 1,490 2,200
2016/11/21 1,476 1,489 1,464 1,484 3,400
2016/11/18 1,461 1,469 1,461 1,469 800
2016/11/17 1,467 1,473 1,460 1,461 2,500
2016/11/16 1,455 1,471 1,455 1,471 1,100
2016/11/15 1,456 1,478 1,455 1,455 1,800
2016/11/14 1,433 1,456 1,421 1,456 3,100
2016/11/11 1,437 1,458 1,432 1,432 1,500
2016/11/10 1,437 1,470 1,427 1,450 6,700
2016/11/09 1,453 1,477 1,400 1,418 7,000
2016/11/08 1,461 1,463 1,452 1,452 4,100
2016/11/07 1,485 1,490 1,451 1,458 9,900
2016/11/04 1,480 1,487 1,477 1,484 2,800
2016/11/02 1,500 1,500 1,490 1,490 2,300
2016/11/01 1,498 1,527 1,495 1,503 7,300
2016/10/31 1,493 1,494 1,493 1,493 4,500
2016/10/28 1,488 1,490 1,486 1,486 3,700
2016/10/27 1,479 1,489 1,479 1,488 800
2016/10/26 1,490 1,490 1,476 1,478 3,500
2016/10/25 1,472 1,481 1,472 1,480 4,600
2016/10/24 1,487 1,490 1,460 1,470 8,000
2016/10/21 1,498 1,498 1,486 1,486 3,200
2016/10/20 1,490 1,497 1,490 1,491 2,600
2016/10/19 1,490 1,500 1,490 1,490 3,100
2016/10/18 1,487 1,490 1,487 1,490 1,400
2016/10/17 1,532 1,532 1,488 1,488 4,800
2016/10/14 1,500 1,519 1,486 1,488 3,000
2016/10/13 1,520 1,524 1,480 1,485 5,500
2016/10/12 1,560 1,570 1,480 1,530 10,500
2016/10/11 1,510 1,533 1,490 1,490 4,300
2016/10/07 1,500 1,527 1,500 1,526 1,600
2016/10/06 1,556 1,558 1,510 1,528 18,000
2016/10/05 1,500 1,528 1,492 1,511 9,900
2016/10/04 1,501 1,501 1,470 1,486 6,300
2016/10/03 1,564 1,564 1,521 1,521 11,700
2016/09/30 1,454 1,522 1,454 1,518 17,000
2016/09/29 1,453 1,477 1,420 1,446 8,100
2016/09/28 1,435 1,435 1,335 1,393 6,000
2016/09/28 1 -> 2.00 分割
2016/09/27 2,851 2,860 2,825 2,850 6,700
2016/09/26 2,875 2,875 2,836 2,860 11,600
2016/09/23 2,760 2,825 2,760 2,825 8,500
2016/09/21 2,780 2,780 2,740 2,760 1,900
2016/09/20 2,750 2,799 2,743 2,788 4,300
2016/09/16 2,765 2,765 2,720 2,720 3,300
2016/09/15 2,690 2,786 2,690 2,691 2,000
2016/09/14 2,655 2,788 2,651 2,683 5,300
2016/09/13 2,740 2,740 2,675 2,700 4,000
2016/09/12 2,740 2,765 2,740 2,740 4,300
2016/09/09 2,780 2,800 2,700 2,740 22,200
2016/09/08 2,833 2,833 2,690 2,833 51,700
2016/09/07 2,333 2,333 2,333 2,333 300
2016/09/06 2,247 2,337 2,247 2,337 1,400
2016/09/05 2,374 2,375 2,310 2,320 2,800
2016/09/02 2,420 2,420 2,401 2,401 700
2016/09/01 2,470 2,470 2,420 2,420 3,500
2016/08/31 2,499 2,499 2,357 2,420 10,200
2016/08/30 2,265 2,286 2,265 2,286 800
2016/08/29 2,340 2,350 2,250 2,265 1,500
2016/08/26 2,255 2,255 2,245 2,245 2,000
2016/08/25 2,189 2,205 2,186 2,205 1,700
2016/08/24 2,170 2,180 2,170 2,180 200
2016/08/23 2,155 2,177 2,153 2,164 2,000
2016/08/22 2,151 2,193 2,151 2,164 3,900
2016/08/19 2,202 2,205 2,146 2,164 2,600
2016/08/18 2,226 2,226 2,225 2,225 300
2016/08/17 2,250 2,250 2,240 2,250 400
2016/08/16 2,269 2,269 2,269 2,269 200
2016/08/15 2,300 2,319 2,250 2,269 1,800
2016/08/12 2,301 2,350 2,250 2,350 600
2016/08/10 2,398 2,398 2,344 2,350 1,000
2016/08/09 2,380 2,400 2,380 2,400 800
2016/08/08 2,275 2,388 2,274 2,375 3,000
2016/08/05 2,250 2,250 2,250 2,250 200
2016/08/04 2,252 2,262 2,250 2,250 600
2016/08/03 2,255 2,272 2,255 2,269 700
2016/08/02 2,290 2,338 2,286 2,338 600
2016/08/01 2,338 2,338 2,288 2,290 2,000
2016/07/28 2,270 2,270 2,270 2,270 200
2016/07/27 2,270 2,270 2,270 2,270 100
2016/07/26 2,325 2,325 2,275 2,284 2,400
2016/07/25 2,264 2,290 2,264 2,290 1,000
2016/07/22 2,265 2,265 2,264 2,264 200
2016/07/21 2,263 2,276 2,263 2,265 1,200
2016/07/20 2,276 2,276 2,276 2,276 100
2016/07/19 2,268 2,268 2,266 2,266 200
2016/07/15 2,277 2,278 2,272 2,272 2,100
2016/07/14 2,280 2,289 2,275 2,275 900
2016/07/13 2,321 2,330 2,263 2,277 2,000
2016/07/12 2,412 2,463 2,353 2,356 8,100
2016/07/11 2,338 2,350 2,310 2,342 1,400
2016/07/08 2,323 2,323 2,286 2,288 1,400
2016/07/07 2,380 2,380 2,323 2,323 1,100
2016/07/06 2,351 2,352 2,342 2,345 1,000
2016/07/05 2,355 2,360 2,355 2,355 900
2016/07/04 2,351 2,385 2,333 2,355 1,300
2016/07/01 2,457 2,475 2,315 2,350 6,300
2016/06/30 2,388 2,550 2,375 2,386 4,900
2016/06/29 2,345 2,400 2,330 2,338 4,200
2016/06/28 2,408 2,408 2,287 2,334 6,600
2016/06/27 2,420 2,600 2,420 2,580 6,400
2016/06/24 2,587 2,599 2,405 2,470 9,000
2016/06/23 2,570 2,585 2,570 2,585 2,300
2016/06/22 2,620 2,620 2,580 2,585 4,700
2016/06/21 2,590 2,623 2,582 2,595 2,600
2016/06/20 2,612 2,628 2,581 2,590 2,500
2016/06/17 2,600 2,635 2,562 2,612 2,000
2016/06/16 2,562 2,567 2,545 2,560 1,400
2016/06/15 2,557 2,664 2,551 2,662 2,300
2016/06/14 2,612 2,650 2,470 2,599 4,600
2016/06/13 2,680 2,700 2,621 2,654 7,900
2016/06/10 2,770 2,773 2,711 2,730 4,000
2016/06/09 2,850 2,850 2,790 2,790 3,300
2016/06/08 2,821 2,845 2,800 2,840 10,800
2016/06/07 2,820 2,832 2,814 2,832 9,500
2016/06/06 2,720 2,835 2,632 2,811 15,500
2016/06/03 2,750 2,765 2,691 2,712 7,300
2016/06/02 2,652 2,779 2,651 2,760 11,000
2016/06/01 2,678 2,780 2,670 2,682 12,500
2016/05/31 2,680 2,730 2,675 2,725 18,100
2016/05/30 2,530 2,609 2,530 2,606 6,800
2016/05/27 2,519 2,520 2,479 2,520 5,800
2016/05/26 2,494 2,494 2,440 2,445 2,500
2016/05/25 2,438 2,450 2,435 2,437 3,200
2016/05/24 2,458 2,458 2,422 2,435 2,400
2016/05/23 2,500 2,500 2,468 2,468 1,100
2016/05/20 2,455 2,490 2,455 2,470 900
2016/05/19 2,480 2,518 2,443 2,455 2,100
2016/05/18 2,528 2,528 2,403 2,478 3,400
2016/05/17 2,460 2,530 2,440 2,530 5,600
2016/05/16 2,468 2,485 2,412 2,427 5,000
2016/05/13 2,311 2,447 2,311 2,414 7,500
2016/05/12 2,323 2,365 2,283 2,311 2,100
2016/05/11 2,345 2,389 2,345 2,361 4,700
2016/05/10 2,315 2,340 2,315 2,330 1,000
2016/05/09 2,299 2,349 2,265 2,265 700
2016/05/06 2,290 2,292 2,290 2,292 200
2016/05/02 2,269 2,299 2,269 2,299 600
2016/04/28 2,305 2,306 2,290 2,297 2,900
2016/04/27 2,300 2,305 2,300 2,305 800
2016/04/26 2,302 2,340 2,273 2,305 5,900
2016/04/25 2,240 2,258 2,240 2,252 500
2016/04/22 2,250 2,251 2,231 2,233 800
2016/04/21 2,255 2,255 2,240 2,250 1,500
2016/04/20 2,241 2,255 2,225 2,255 1,900
2016/04/19 2,255 2,255 2,225 2,245 900
2016/04/18 2,200 2,249 2,200 2,205 1,200
2016/04/15 2,245 2,249 2,205 2,249 1,300
2016/04/14 2,233 2,245 2,231 2,245 2,200
2016/04/13 2,220 2,236 2,200 2,236 1,700
2016/04/12 2,151 2,200 2,151 2,170 2,200
2016/04/11 2,247 2,247 2,200 2,200 500
2016/04/08 2,168 2,219 2,168 2,210 900
2016/04/07 2,155 2,248 2,155 2,245 1,000
2016/04/06 2,210 2,210 2,178 2,179 1,800
2016/04/05 2,285 2,286 2,185 2,220 2,600
2016/04/04 2,250 2,270 2,250 2,270 700
2016/04/01 2,293 2,293 2,211 2,211 2,200
2016/03/31 2,312 2,330 2,251 2,293 4,800
2016/03/30 2,185 2,245 2,180 2,245 3,100
2016/03/29 2,090 2,145 2,090 2,145 4,400
2016/03/28 2,130 2,130 2,060 2,078 3,400
2016/03/25 2,069 2,090 2,067 2,081 1,400
2016/03/24 2,070 2,090 2,066 2,066 700
2016/03/23 2,074 2,090 2,056 2,088 1,000
2016/03/22 2,073 2,075 2,055 2,073 3,000
2016/03/18 2,029 2,050 2,029 2,050 1,000
2016/03/17 2,040 2,040 2,040 2,040 200
2016/03/16 2,032 2,050 2,031 2,039 1,900
2016/03/15 2,089 2,089 2,030 2,030 2,300
2016/03/14 2,060 2,099 2,060 2,065 500
2016/03/11 2,015 2,050 2,015 2,050 200
2016/03/10 2,020 2,030 2,015 2,030 900
2016/03/09 2,017 2,018 2,017 2,017 300
2016/03/07 2,011 2,040 2,011 2,016 500
2016/03/04 2,002 2,030 2,002 2,011 1,100
2016/03/03 2,030 2,030 2,030 2,030 300
2016/03/02 2,042 2,042 2,042 2,042 200
2016/03/01 1,998 2,044 1,988 2,044 700
2016/02/29 2,034 2,037 2,034 2,034 1,700
2016/02/26 2,028 2,034 2,028 2,034 1,400
2016/02/25 1,955 2,037 1,950 1,990 2,900
2016/02/24 1,950 1,950 1,950 1,950 1,000
2016/02/23 2,000 2,000 2,000 2,000 900
2016/02/22 2,014 2,014 2,014 2,014 100
2016/02/19 1,960 2,016 1,960 2,016 700
2016/02/18 2,010 2,010 1,980 1,997 700
2016/02/16 2,018 2,018 1,962 1,999 1,200
2016/02/15 1,960 1,961 1,960 1,960 1,600
2016/02/12 1,919 1,919 1,820 1,820 3,700
2016/02/10 1,974 1,974 1,910 1,921 2,500
2016/02/09 2,000 2,000 1,971 1,971 1,400
2016/02/08 2,059 2,059 2,017 2,020 2,800
2016/02/05 1,960 1,970 1,944 1,944 1,200
2016/02/04 1,950 1,960 1,950 1,960 600
2016/02/03 2,005 2,005 1,925 1,944 15,100
2016/02/02 2,029 2,029 2,003 2,004 600
2016/02/01 2,050 2,050 2,000 2,003 9,700
2016/01/29 2,046 2,046 1,990 2,000 7,800
2016/01/28 2,010 2,047 2,002 2,046 600
2016/01/27 2,024 2,040 2,001 2,010 7,900
2016/01/26 2,074 2,074 2,074 2,074 1,800
2016/01/25 2,050 2,065 2,045 2,048 900
2016/01/22 1,986 2,020 1,986 2,020 1,100
2016/01/21 2,000 2,000 1,980 1,980 800
2016/01/20 2,027 2,100 2,027 2,030 1,600
2016/01/19 2,026 2,059 2,026 2,040 500
2016/01/18 2,010 2,030 2,010 2,030 400
2016/01/15 2,121 2,121 2,020 2,020 7,200
2016/01/14 2,133 2,133 2,093 2,110 1,500
2016/01/13 2,180 2,181 2,149 2,150 5,400
2016/01/12 2,230 2,231 2,161 2,180 3,400
2016/01/08 2,250 2,250 2,250 2,250 100
2016/01/07 2,200 2,240 2,200 2,240 1,500
2016/01/06 2,235 2,245 2,230 2,245 300
2016/01/05 2,188 2,230 2,188 2,222 500
2016/01/04 2,253 2,253 2,200 2,204 900

このページの先頭へ