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
2018/12/28 664 682 660 661 33,600
2018/12/27 653 694 653 694 29,700
2018/12/26 609 637 604 627 28,700
2018/12/25 630 633 568 582 59,000
2018/12/21 669 669 637 641 34,300
2018/12/20 689 708 679 679 34,600
2018/12/19 683 699 683 688 18,800
2018/12/18 732 732 683 683 43,000
2018/12/17 781 781 730 744 27,900
2018/12/14 777 785 776 776 19,200
2018/12/13 777 785 770 776 17,800
2018/12/12 756 785 756 777 15,700
2018/12/11 761 775 751 757 38,600
2018/12/10 802 802 770 776 53,100
2018/12/07 804 815 801 802 20,200
2018/12/06 814 818 803 805 14,100
2018/12/05 814 820 802 817 25,900
2018/12/04 830 830 815 815 17,900
2018/12/03 826 835 825 832 17,600
2018/11/30 820 830 818 827 18,500
2018/11/29 818 834 818 820 14,400
2018/11/28 818 820 816 819 11,400
2018/11/27 820 832 815 819 11,600
2018/11/26 835 835 815 816 18,600
2018/11/22 831 832 827 831 9,500
2018/11/21 820 829 820 825 7,000
2018/11/20 824 834 824 827 6,200
2018/11/19 835 835 821 824 8,300
2018/11/16 832 837 826 830 7,700
2018/11/15 828 836 825 828 5,600
2018/11/14 835 844 828 828 10,900
2018/11/13 850 850 823 830 12,600
2018/11/12 878 881 854 858 9,400
2018/11/09 859 876 858 876 11,600
2018/11/08 844 866 840 858 17,300
2018/11/07 856 884 856 874 13,700
2018/11/06 842 865 842 856 10,200
2018/11/05 856 856 842 842 9,000
2018/11/02 856 859 851 856 14,400
2018/11/01 851 856 848 848 20,400
2018/10/31 858 859 849 851 18,100
2018/10/30 804 858 804 858 31,800
2018/10/29 812 835 804 804 13,100
2018/10/26 824 830 806 810 17,200
2018/10/25 846 846 813 815 27,400
2018/10/24 826 848 826 846 12,700
2018/10/23 840 855 826 826 20,400
2018/10/22 839 845 828 837 10,600
2018/10/19 830 838 830 834 8,600
2018/10/18 842 848 840 841 9,300
2018/10/17 850 850 837 841 10,400
2018/10/16 821 842 821 836 20,400
2018/10/15 842 848 826 826 19,600
2018/10/12 866 871 842 842 22,700
2018/10/11 882 890 862 866 23,900
2018/10/10 901 922 901 904 16,100
2018/10/09 924 924 901 901 17,600
2018/10/05 916 924 916 922 26,800
2018/10/04 908 929 908 916 22,600
2018/10/03 910 910 881 882 10,600
2018/10/02 905 915 898 908 12,800
2018/10/01 914 914 895 897 18,700
2018/09/28 917 935 912 918 18,200
2018/09/27 922 932 910 910 12,000
2018/09/26 919 930 910 927 24,400
2018/09/25 871 910 871 910 26,700
2018/09/21 860 872 856 871 10,800
2018/09/20 869 871 852 852 13,600
2018/09/19 850 879 850 862 20,700
2018/09/18 828 848 827 844 13,900
2018/09/14 820 855 820 828 25,300
2018/09/13 819 840 819 820 8,700
2018/09/12 840 840 812 818 11,500
2018/09/11 833 840 830 839 8,700
2018/09/10 813 829 812 827 10,500
2018/09/07 821 822 810 810 13,400
2018/09/06 829 832 821 822 15,400
2018/09/05 838 844 828 828 16,100
2018/09/04 847 847 832 834 11,700
2018/09/03 872 872 837 837 15,500
2018/08/31 879 879 866 866 16,000
2018/08/30 854 869 854 867 8,200
2018/08/29 845 857 840 854 10,800
2018/08/28 870 872 846 846 11,900
2018/08/27 867 871 864 869 12,000
2018/08/24 852 855 847 855 10,300
2018/08/23 836 848 829 847 11,100
2018/08/22 831 836 830 835 8,900
2018/08/21 837 839 831 831 11,200
2018/08/20 843 849 835 836 10,400
2018/08/17 818 841 818 836 12,000
2018/08/16 853 853 817 817 27,700
2018/08/15 864 865 851 854 14,900
2018/08/14 861 867 854 864 16,400
2018/08/13 878 882 861 861 13,500
2018/08/10 896 896 881 890 15,600
2018/08/09 892 901 890 895 12,000
2018/08/08 904 904 891 892 29,100
2018/08/07 915 916 910 912 16,500
2018/08/06 916 923 916 918 9,400
2018/08/03 930 941 921 921 10,200
2018/08/02 910 959 910 931 35,600
2018/08/01 967 989 967 985 9,300
2018/07/31 1,000 1,000 965 977 18,000
2018/07/30 974 1,000 974 997 23,400
2018/07/27 966 978 966 974 13,100
2018/07/26 955 967 950 964 13,000
2018/07/25 950 955 949 951 7,700
2018/07/24 958 964 949 949 11,200
2018/07/23 944 964 944 957 9,900
2018/07/20 944 954 940 944 9,700
2018/07/19 955 959 944 954 13,000
2018/07/18 953 968 953 966 9,000
2018/07/17 949 950 940 948 14,400
2018/07/13 942 942 937 940 8,100
2018/07/12 929 942 928 936 8,000
2018/07/11 942 942 910 918 30,900
2018/07/10 930 948 930 944 21,000
2018/07/09 914 923 904 919 15,900
2018/07/06 907 918 907 914 10,200
2018/07/05 925 934 902 906 17,800
2018/07/04 912 930 904 925 19,100
2018/07/03 930 937 912 917 48,300
2018/07/02 968 974 934 935 38,400
2018/06/29 991 998 967 975 34,500
2018/06/28 992 995 981 989 17,900
2018/06/27 1,020 1,020 976 996 87,600
2018/06/26 1,031 1,036 1,022 1,035 65,300
2018/06/25 1,050 1,050 1,031 1,035 55,900
2018/06/22 1,053 1,053 1,034 1,040 50,500
2018/06/21 1,064 1,065 1,055 1,056 40,100
2018/06/20 1,069 1,069 1,050 1,066 28,400
2018/06/19 1,094 1,094 1,056 1,069 73,800
2018/06/18 1,109 1,110 1,083 1,086 72,500
2018/06/15 1,113 1,115 1,105 1,105 57,600
2018/06/14 1,126 1,128 1,112 1,112 54,300
2018/06/13 1,130 1,130 1,125 1,126 72,400
2018/06/12 1,125 1,129 1,121 1,123 34,200
2018/06/11 1,100 1,128 1,095 1,118 40,700
2018/06/08 1,080 1,094 1,080 1,091 31,600
2018/06/07 1,080 1,083 1,075 1,081 14,000
2018/06/06 1,083 1,092 1,072 1,075 31,500
2018/06/05 1,092 1,097 1,077 1,090 24,100
2018/06/04 1,060 1,100 1,058 1,093 60,000
2018/06/01 1,059 1,065 1,053 1,055 17,500
2018/05/31 1,074 1,075 1,056 1,063 15,800
2018/05/30 1,074 1,074 1,064 1,069 17,500
2018/05/29 1,071 1,079 1,066 1,074 15,300
2018/05/28 1,075 1,078 1,062 1,077 19,800
2018/05/25 1,068 1,072 1,066 1,072 21,500
2018/05/24 1,062 1,068 1,052 1,066 28,400
2018/05/23 1,052 1,058 1,052 1,057 6,600
2018/05/22 1,050 1,058 1,048 1,050 13,400
2018/05/21 1,050 1,050 1,042 1,048 8,800
2018/05/18 1,047 1,049 1,043 1,044 6,100
2018/05/17 1,038 1,052 1,038 1,046 10,300
2018/05/16 1,044 1,044 1,027 1,037 5,800
2018/05/15 1,027 1,027 1,018 1,022 11,600
2018/05/14 1,013 1,023 1,011 1,017 21,100
2018/05/11 1,031 1,045 1,013 1,016 18,300
2018/05/10 1,026 1,052 1,020 1,037 27,800
2018/05/09 1,080 1,080 1,055 1,055 20,000
2018/05/08 1,077 1,096 1,071 1,088 34,300
2018/05/07 1,075 1,078 1,066 1,074 24,700
2018/05/02 1,039 1,069 1,039 1,069 28,600
2018/05/01 1,022 1,037 1,022 1,035 13,400
2018/04/27 1,033 1,042 1,019 1,020 21,700
2018/04/26 1,028 1,033 1,024 1,031 25,000
2018/04/25 1,002 1,024 1,002 1,020 20,500
2018/04/24 990 1,004 990 1,002 15,900
2018/04/23 984 989 979 986 18,400
2018/04/20 988 989 980 986 12,500
2018/04/19 990 997 988 990 8,300
2018/04/18 970 988 965 984 18,400
2018/04/17 982 985 968 968 14,400
2018/04/16 994 998 981 982 17,600
2018/04/13 1,000 1,001 991 993 22,700
2018/04/12 1,000 1,005 997 998 10,400
2018/04/11 1,011 1,011 999 999 20,200
2018/04/10 1,010 1,012 1,000 1,003 18,200
2018/04/09 1,014 1,014 1,003 1,005 14,100
2018/04/06 1,020 1,036 1,014 1,015 27,400
2018/04/05 1,015 1,024 1,010 1,018 22,300
2018/04/04 1,002 1,019 1,002 1,016 22,900
2018/04/03 1,012 1,017 1,000 1,002 21,700
2018/04/02 1,043 1,045 1,025 1,027 28,500
2018/03/30 1,040 1,040 1,032 1,032 27,600
2018/03/29 1,031 1,046 1,030 1,037 29,600
2018/03/28 978 1,023 978 1,016 51,900
2018/03/28 1 -> 3.00 分割
2018/03/27 2,930 2,950 2,900 2,939 11,900
2018/03/26 2,870 2,889 2,802 2,866 14,900
2018/03/23 2,970 2,970 2,861 2,900 21,700
2018/03/22 3,045 3,045 2,977 3,020 6,400
2018/03/20 2,947 3,020 2,920 3,005 6,100
2018/03/19 3,050 3,060 2,951 2,954 11,500
2018/03/16 3,050 3,050 3,000 3,045 6,400
2018/03/15 3,005 3,060 3,000 3,035 13,500
2018/03/14 2,990 3,010 2,971 3,005 6,700
2018/03/13 2,934 2,998 2,934 2,990 8,400
2018/03/12 3,000 3,025 2,927 2,940 13,300
2018/03/09 2,890 3,020 2,890 2,970 17,800
2018/03/08 2,897 2,897 2,861 2,878 9,500
2018/03/07 2,880 2,898 2,847 2,864 10,900
2018/03/06 2,855 2,895 2,827 2,885 13,600
2018/03/05 2,872 2,883 2,772 2,805 23,800
2018/03/02 2,902 2,925 2,880 2,886 27,800
2018/03/01 3,025 3,030 2,978 2,983 25,300
2018/02/28 3,030 3,035 3,000 3,010 20,000
2018/02/27 3,090 3,090 3,000 3,030 27,000
2018/02/26 2,959 2,979 2,919 2,970 39,200
2018/02/23 2,900 2,920 2,733 2,909 118,400
2018/02/22 3,205 3,275 2,851 2,888 384,600
2018/02/21 2,773 2,773 2,773 2,773 15,600
2018/02/20 2,260 2,297 2,258 2,273 4,500
2018/02/19 2,220 2,262 2,202 2,253 4,600
2018/02/16 2,216 2,256 2,216 2,223 3,400
2018/02/15 2,218 2,239 2,208 2,215 5,300
2018/02/14 2,203 2,240 2,190 2,214 8,000
2018/02/13 2,310 2,310 2,213 2,213 9,500
2018/02/09 2,281 2,346 2,250 2,291 8,900
2018/02/08 2,425 2,466 2,368 2,382 10,000
2018/02/07 2,580 2,619 2,480 2,480 9,300
2018/02/06 2,600 2,642 2,410 2,430 13,900
2018/02/05 2,729 2,729 2,700 2,725 8,400
2018/02/02 2,877 2,880 2,761 2,774 21,100
2018/02/01 2,742 2,850 2,682 2,827 21,100
2018/01/31 2,737 2,748 2,697 2,746 14,900
2018/01/30 2,675 2,737 2,649 2,732 16,800
2018/01/29 2,675 2,691 2,648 2,675 5,100
2018/01/26 2,757 2,769 2,646 2,646 17,700
2018/01/25 2,689 2,740 2,679 2,707 6,100
2018/01/24 2,664 2,689 2,651 2,679 1,600
2018/01/23 2,643 2,661 2,621 2,651 5,600
2018/01/22 2,632 2,660 2,611 2,611 8,000
2018/01/19 2,640 2,679 2,629 2,632 4,500
2018/01/18 2,706 2,706 2,631 2,631 6,300
2018/01/17 2,681 2,681 2,626 2,656 6,000
2018/01/16 2,750 2,750 2,656 2,661 4,900
2018/01/15 2,736 2,786 2,651 2,676 8,800
2018/01/12 2,570 2,624 2,550 2,604 9,100
2018/01/11 2,535 2,576 2,527 2,571 7,800
2018/01/10 2,508 2,523 2,495 2,521 6,100
2018/01/09 2,528 2,575 2,497 2,498 6,700
2018/01/05 2,483 2,517 2,479 2,505 6,700
2018/01/04 2,482 2,499 2,477 2,483 3,000

このページの先頭へ