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
2017/12/29 2,472 2,481 2,463 2,481 3,400
2017/12/28 2,475 2,475 2,455 2,472 1,500
2017/12/27 2,450 2,475 2,450 2,475 3,700
2017/12/26 2,449 2,454 2,409 2,447 7,400
2017/12/25 2,466 2,477 2,452 2,466 4,500
2017/12/22 2,480 2,480 2,455 2,466 5,400
2017/12/21 2,490 2,490 2,466 2,486 4,300
2017/12/20 2,485 2,499 2,485 2,493 4,200
2017/12/19 2,473 2,485 2,465 2,482 5,300
2017/12/18 2,521 2,532 2,460 2,473 11,100
2017/12/15 2,525 2,535 2,501 2,519 5,000
2017/12/14 2,500 2,525 2,500 2,525 2,700
2017/12/13 2,485 2,499 2,485 2,496 1,600
2017/12/12 2,542 2,542 2,468 2,485 8,700
2017/12/11 2,448 2,499 2,448 2,492 9,900
2017/12/08 2,416 2,466 2,416 2,448 6,700
2017/12/07 2,483 2,487 2,466 2,466 4,100
2017/12/06 2,512 2,519 2,436 2,436 15,000
2017/12/05 2,540 2,543 2,505 2,512 5,000
2017/12/04 2,593 2,598 2,536 2,536 6,900
2017/12/01 2,638 2,638 2,598 2,601 1,900
2017/11/30 2,565 2,615 2,565 2,593 5,200
2017/11/29 2,623 2,623 2,560 2,565 7,500
2017/11/28 2,632 2,635 2,572 2,573 3,400
2017/11/27 2,645 2,645 2,598 2,603 4,800
2017/11/24 2,582 2,598 2,575 2,595 3,800
2017/11/22 2,613 2,613 2,560 2,573 2,500
2017/11/21 2,598 2,599 2,571 2,578 6,800
2017/11/20 2,626 2,645 2,580 2,598 5,200
2017/11/17 2,623 2,644 2,620 2,620 3,200
2017/11/16 2,607 2,647 2,602 2,621 3,300
2017/11/15 2,800 2,800 2,607 2,607 7,900
2017/11/14 2,711 2,797 2,711 2,758 4,400
2017/11/13 2,623 2,796 2,623 2,761 9,800
2017/11/10 2,730 2,772 2,730 2,742 1,900
2017/11/09 2,769 2,790 2,730 2,790 5,700
2017/11/08 2,772 2,806 2,760 2,767 3,200
2017/11/07 2,808 2,808 2,767 2,794 3,000
2017/11/06 2,793 2,841 2,793 2,829 3,400
2017/11/02 2,829 2,843 2,805 2,843 1,500
2017/11/01 2,821 2,850 2,805 2,850 5,700
2017/10/31 2,831 2,836 2,815 2,831 3,200
2017/10/30 2,809 2,850 2,771 2,850 6,400
2017/10/27 2,809 2,824 2,788 2,799 2,500
2017/10/26 2,850 2,850 2,798 2,798 2,700
2017/10/25 2,820 2,840 2,812 2,840 3,100
2017/10/24 2,784 2,839 2,784 2,812 2,300
2017/10/23 2,772 2,784 2,739 2,784 1,800
2017/10/20 2,713 2,791 2,702 2,767 5,300
2017/10/19 2,756 2,799 2,756 2,762 2,200
2017/10/18 2,784 2,785 2,761 2,778 1,100
2017/10/17 2,770 2,851 2,764 2,777 5,100
2017/10/16 2,860 2,896 2,759 2,799 3,100
2017/10/13 2,733 2,800 2,732 2,777 2,800
2017/10/12 2,788 2,788 2,716 2,731 1,100
2017/10/11 2,832 2,832 2,790 2,790 1,300
2017/10/10 2,873 2,873 2,823 2,832 2,400
2017/10/06 2,936 2,936 2,811 2,823 8,600
2017/10/05 2,810 2,900 2,810 2,853 6,000
2017/10/04 2,780 2,900 2,779 2,810 5,400
2017/10/03 2,747 2,780 2,729 2,749 2,900
2017/10/02 2,791 2,791 2,693 2,719 5,900
2017/09/29 2,699 2,745 2,679 2,741 5,900
2017/09/28 2,628 2,678 2,628 2,670 8,900
2017/09/27 2,649 2,649 2,590 2,609 1,900
2017/09/26 2,658 2,658 2,583 2,608 6,300
2017/09/25 2,585 2,613 2,584 2,608 4,100
2017/09/22 2,604 2,604 2,580 2,583 3,300
2017/09/21 2,601 2,614 2,597 2,607 3,400
2017/09/20 2,601 2,621 2,589 2,601 4,000
2017/09/19 2,639 2,639 2,598 2,617 7,400
2017/09/15 2,619 2,624 2,588 2,600 2,800
2017/09/14 2,600 2,629 2,581 2,587 4,000
2017/09/13 2,545 2,582 2,545 2,568 1,000
2017/09/12 2,566 2,595 2,516 2,595 1,600
2017/09/11 2,603 2,630 2,537 2,566 3,200
2017/09/08 2,500 2,550 2,483 2,534 8,100
2017/09/07 2,578 2,610 2,526 2,537 3,000
2017/09/06 2,527 2,625 2,525 2,537 2,200
2017/09/05 2,582 2,630 2,570 2,577 4,700
2017/09/04 2,616 2,650 2,602 2,602 3,600
2017/09/01 2,688 2,688 2,588 2,655 4,300
2017/08/31 2,720 2,720 2,639 2,663 5,300
2017/08/30 2,615 2,693 2,615 2,678 3,600
2017/08/29 2,650 2,650 2,601 2,610 1,600
2017/08/28 2,670 2,695 2,614 2,645 7,100
2017/08/25 2,567 2,599 2,567 2,593 2,200
2017/08/24 2,556 2,614 2,515 2,567 3,700
2017/08/23 2,586 2,596 2,564 2,573 3,000
2017/08/22 2,610 2,614 2,586 2,603 1,500
2017/08/21 2,619 2,634 2,594 2,599 1,800
2017/08/18 2,635 2,635 2,582 2,593 3,200
2017/08/17 2,582 2,649 2,580 2,606 3,900
2017/08/16 2,592 2,624 2,592 2,610 2,400
2017/08/15 2,619 2,660 2,585 2,607 5,800
2017/08/14 2,654 2,675 2,602 2,618 6,100
2017/08/10 2,580 2,652 2,580 2,648 7,700
2017/08/09 2,620 2,639 2,551 2,559 4,800
2017/08/08 2,599 2,640 2,575 2,622 6,900
2017/08/07 2,600 2,601 2,575 2,599 5,000
2017/08/04 2,571 2,610 2,571 2,604 2,200
2017/08/03 2,607 2,611 2,590 2,611 1,500
2017/08/02 2,593 2,601 2,560 2,601 6,100
2017/08/01 2,560 2,615 2,560 2,593 5,200
2017/07/31 2,575 2,618 2,575 2,598 7,600
2017/07/28 2,624 2,659 2,595 2,613 7,500
2017/07/27 2,655 2,655 2,596 2,624 9,300
2017/07/26 2,749 2,749 2,635 2,655 8,200
2017/07/25 2,708 2,750 2,708 2,708 9,300
2017/07/24 2,740 2,740 2,688 2,708 10,500
2017/07/21 2,717 2,740 2,675 2,690 11,800
2017/07/20 2,724 2,746 2,710 2,717 10,900
2017/07/19 2,737 2,769 2,719 2,724 7,200
2017/07/18 2,819 2,819 2,743 2,775 10,000
2017/07/14 2,759 2,764 2,738 2,741 4,700
2017/07/13 2,840 2,840 2,720 2,759 13,100
2017/07/12 2,891 2,891 2,805 2,826 10,700
2017/07/11 3,060 3,060 2,902 2,913 13,900
2017/07/10 3,010 3,035 3,000 3,010 7,500
2017/07/07 3,005 3,015 3,000 3,000 4,000
2017/07/06 3,000 3,020 3,000 3,015 3,500
2017/07/05 3,020 3,060 3,015 3,015 4,500
2017/07/04 3,055 3,090 3,005 3,020 9,200
2017/07/03 3,195 3,195 3,000 3,050 16,600
2017/06/30 3,135 3,200 3,080 3,195 9,800
2017/06/29 3,080 3,140 3,055 3,135 5,900
2017/06/28 3,100 3,120 3,050 3,080 19,800
2017/06/27 3,085 3,150 3,080 3,120 20,800
2017/06/26 3,045 3,250 3,045 3,140 30,200
2017/06/23 3,135 3,135 3,060 3,060 20,800
2017/06/22 3,130 3,155 3,120 3,140 10,600
2017/06/21 3,150 3,195 3,115 3,145 9,300
2017/06/20 3,135 3,190 3,100 3,150 15,400
2017/06/19 3,140 3,155 3,115 3,140 4,800
2017/06/16 3,095 3,145 3,070 3,140 9,400
2017/06/15 3,090 3,090 3,060 3,065 4,100
2017/06/14 3,050 3,080 3,040 3,040 5,200
2017/06/13 3,120 3,120 3,030 3,040 6,200
2017/06/12 3,150 3,190 3,125 3,125 5,200
2017/06/09 3,240 3,240 3,135 3,150 13,200
2017/06/08 3,080 3,245 3,080 3,240 31,900
2017/06/07 2,994 3,070 2,994 3,065 14,300
2017/06/06 3,000 3,040 2,990 2,992 5,700
2017/06/05 2,980 3,040 2,975 2,982 9,200
2017/06/02 2,990 2,993 2,945 2,987 10,700
2017/06/01 2,996 2,998 2,955 2,981 5,000
2017/05/31 2,950 2,998 2,948 2,998 15,800
2017/05/30 2,935 2,950 2,911 2,943 11,000
2017/05/29 2,929 2,946 2,850 2,907 9,200
2017/05/26 2,964 2,979 2,933 2,934 10,600
2017/05/25 2,870 2,979 2,845 2,955 60,500
2017/05/24 2,910 2,920 2,870 2,870 26,400
2017/05/23 2,970 3,040 2,939 2,942 14,500
2017/05/22 3,005 3,090 2,975 2,985 24,200
2017/05/19 2,950 3,055 2,950 3,050 16,500
2017/05/18 2,901 2,958 2,886 2,950 6,100
2017/05/17 2,889 2,959 2,871 2,951 12,900
2017/05/16 3,020 3,090 2,876 2,889 24,300
2017/05/15 2,819 3,000 2,815 3,000 13,400
2017/05/12 2,900 2,926 2,809 2,812 7,000
2017/05/11 2,923 2,980 2,793 2,935 27,200
2017/05/10 2,870 2,870 2,701 2,773 10,200
2017/05/09 2,803 2,940 2,789 2,873 19,800
2017/05/08 2,830 2,880 2,802 2,825 19,100
2017/05/02 2,760 2,860 2,759 2,830 26,300
2017/05/01 2,740 2,764 2,679 2,764 31,700
2017/04/28 2,810 2,950 2,669 2,734 120,300
2017/04/27 2,229 2,682 2,162 2,560 183,200
2017/04/26 2,228 2,230 2,141 2,182 31,600
2017/04/25 2,168 2,250 2,168 2,225 11,200
2017/04/24 2,201 2,250 2,163 2,163 31,000
2017/04/21 2,306 2,310 2,222 2,245 19,200
2017/04/20 2,355 2,355 2,300 2,305 10,600
2017/04/19 2,351 2,418 2,351 2,369 9,900
2017/04/18 2,300 2,419 2,299 2,382 17,000
2017/04/17 2,267 2,312 2,241 2,262 13,800
2017/04/14 2,392 2,397 2,330 2,337 10,300
2017/04/13 2,389 2,406 2,328 2,392 7,400
2017/04/12 2,450 2,469 2,395 2,395 16,800
2017/04/11 2,590 2,603 2,410 2,460 31,300
2017/04/10 2,648 2,660 2,606 2,628 27,400
2017/04/07 2,538 2,649 2,508 2,640 36,500
2017/04/06 2,589 2,589 2,501 2,588 23,900
2017/04/05 2,452 2,595 2,452 2,542 23,600
2017/04/04 2,570 2,629 2,334 2,450 49,900
2017/04/03 2,535 2,670 2,535 2,535 49,200
2017/03/31 2,347 2,415 2,347 2,415 27,000
2017/03/30 2,325 2,375 2,308 2,330 19,000
2017/03/29 2,378 2,398 2,298 2,358 23,300
2017/03/28 2,175 2,294 2,167 2,273 43,200
2017/03/27 2,098 2,145 2,094 2,145 25,000
2017/03/24 2,078 2,095 2,078 2,095 15,400
2017/03/23 2,049 2,078 2,049 2,078 15,300
2017/03/22 2,066 2,098 2,050 2,055 29,600
2017/03/21 2,051 2,071 2,051 2,071 19,700
2017/03/17 2,059 2,064 2,045 2,051 15,200
2017/03/16 2,043 2,064 2,000 2,053 26,500
2017/03/15 2,060 2,072 2,055 2,055 105,400
2017/03/14 2,197 2,198 2,125 2,125 18,600
2017/03/13 2,150 2,180 2,114 2,147 16,000
2017/03/10 2,074 2,100 2,050 2,100 19,000
2017/03/09 2,070 2,100 2,062 2,096 10,300
2017/03/08 2,107 2,123 2,051 2,094 16,100
2017/03/07 2,162 2,175 2,102 2,128 12,000
2017/03/06 2,062 2,175 2,062 2,112 17,900
2017/03/03 1,982 2,050 1,981 2,038 14,400
2017/03/02 1,995 2,089 1,971 2,022 27,600
2017/03/01 1,998 2,053 1,946 1,955 93,900
2017/02/28 1,875 1,878 1,856 1,856 7,300
2017/02/27 1,757 1,858 1,757 1,849 14,800
2017/02/24 1,720 1,811 1,720 1,770 20,000
2017/02/23 1,713 1,720 1,705 1,720 2,900
2017/02/22 1,714 1,715 1,713 1,715 1,200
2017/02/21 1,713 1,713 1,703 1,703 600
2017/02/20 1,684 1,695 1,684 1,695 1,100
2017/02/17 1,700 1,700 1,684 1,684 1,500
2017/02/16 1,702 1,702 1,680 1,700 2,300
2017/02/15 1,705 1,729 1,705 1,705 4,200
2017/02/14 1,720 1,732 1,701 1,705 7,900
2017/02/13 1,693 1,714 1,692 1,714 2,100
2017/02/10 1,663 1,692 1,654 1,692 4,500
2017/02/09 1,700 1,700 1,671 1,671 3,100
2017/02/08 1,708 1,708 1,688 1,700 3,400
2017/02/07 1,690 1,700 1,685 1,700 1,600
2017/02/06 1,709 1,709 1,690 1,690 5,100
2017/02/03 1,700 1,710 1,690 1,710 4,700
2017/02/02 1,695 1,705 1,682 1,688 10,700
2017/02/01 1,650 1,681 1,645 1,675 12,600
2017/01/31 1,650 1,650 1,626 1,631 4,600
2017/01/30 1,645 1,651 1,645 1,645 4,000
2017/01/27 1,633 1,645 1,633 1,645 1,000
2017/01/26 1,626 1,645 1,623 1,644 6,100
2017/01/25 1,631 1,650 1,621 1,640 6,600
2017/01/24 1,627 1,650 1,626 1,631 3,300
2017/01/23 1,642 1,650 1,606 1,649 10,800
2017/01/20 1,600 1,602 1,600 1,602 1,100
2017/01/19 1,601 1,615 1,600 1,600 1,400
2017/01/18 1,599 1,620 1,594 1,597 4,100
2017/01/17 1,611 1,611 1,575 1,599 7,100
2017/01/16 1,616 1,617 1,601 1,601 1,200
2017/01/13 1,623 1,626 1,605 1,616 3,800
2017/01/12 1,627 1,633 1,620 1,620 2,600
2017/01/11 1,642 1,642 1,627 1,627 1,700
2017/01/10 1,630 1,650 1,630 1,642 3,900
2017/01/06 1,624 1,640 1,624 1,640 6,200
2017/01/05 1,646 1,646 1,623 1,624 2,400
2017/01/04 1,660 1,660 1,636 1,646 8,900

このページの先頭へ