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
2020/12/30 800 800 786 793 21,400
2020/12/29 795 800 782 800 32,500
2020/12/28 815 817 789 799 55,400
2020/12/25 804 812 800 809 26,100
2020/12/24 786 804 785 804 29,400
2020/12/23 782 789 772 789 20,600
2020/12/22 791 794 778 778 33,000
2020/12/21 794 797 790 795 22,300
2020/12/18 791 795 789 794 24,100
2020/12/17 801 805 787 794 55,400
2020/12/16 802 814 800 804 73,400
2020/12/15 812 815 795 797 338,100
2020/12/14 820 832 812 815 116,400
2020/12/11 820 836 812 824 57,900
2020/12/10 810 816 810 810 45,400
2020/12/09 810 811 805 810 16,500
2020/12/08 805 814 801 808 34,600
2020/12/07 805 831 801 801 130,400
2020/12/04 905 905 900 902 2,700
2020/12/03 899 910 899 906 6,100
2020/12/02 900 908 891 899 12,000
2020/12/01 902 902 890 892 8,300
2020/11/30 906 906 891 901 11,100
2020/11/27 890 915 890 906 23,600
2020/11/26 903 922 901 901 13,300
2020/11/25 919 924 904 904 12,200
2020/11/24 922 923 906 919 16,700
2020/11/20 889 909 889 906 12,500
2020/11/19 900 920 895 919 16,900
2020/11/18 901 905 891 905 4,900
2020/11/17 910 910 893 909 8,900
2020/11/16 881 910 881 910 16,000
2020/11/13 918 918 892 896 10,400
2020/11/12 911 919 899 919 16,500
2020/11/11 907 912 890 912 26,400
2020/11/10 907 911 888 907 20,100
2020/11/09 881 903 881 884 20,900
2020/11/06 905 906 892 906 14,800
2020/11/05 883 906 880 903 15,900
2020/11/04 867 888 854 883 16,400
2020/11/02 850 867 849 867 13,200
2020/10/30 869 869 846 846 12,800
2020/10/29 862 873 860 869 7,300
2020/10/28 869 871 857 869 6,200
2020/10/27 854 881 847 881 10,600
2020/10/26 852 866 846 853 8,900
2020/10/23 867 880 841 860 18,800
2020/10/22 891 891 864 867 12,900
2020/10/21 885 899 885 899 8,400
2020/10/20 893 903 881 881 10,600
2020/10/19 887 899 887 897 11,000
2020/10/16 897 899 872 880 16,000
2020/10/15 914 914 889 903 18,500
2020/10/14 907 917 898 914 12,200
2020/10/13 915 915 902 907 7,600
2020/10/12 917 922 906 914 16,000
2020/10/09 936 936 918 920 11,100
2020/10/08 930 937 920 930 16,600
2020/10/07 930 933 916 932 10,200
2020/10/06 938 938 906 928 28,300
2020/10/05 904 932 904 932 19,100
2020/10/02 933 941 883 893 21,800
2020/09/30 938 947 927 930 31,400
2020/09/29 931 949 926 938 35,800
2020/09/28 923 931 895 931 43,000
2020/09/25 883 908 883 908 25,900
2020/09/24 893 902 872 882 14,700
2020/09/23 893 905 872 893 32,100
2020/09/18 891 915 882 908 33,000
2020/09/17 896 896 878 885 12,000
2020/09/16 877 893 875 889 20,200
2020/09/15 874 874 856 871 10,900
2020/09/14 896 899 856 874 22,400
2020/09/11 900 906 881 895 36,600
2020/09/10 879 896 878 891 21,400
2020/09/09 879 880 855 877 24,700
2020/09/08 849 880 847 880 36,600
2020/09/07 831 849 829 845 16,400
2020/09/04 830 839 829 829 8,600
2020/09/03 841 843 829 841 15,100
2020/09/02 836 837 828 835 9,400
2020/09/01 827 834 818 829 13,200
2020/08/31 816 836 813 827 18,700
2020/08/28 819 826 804 810 29,300
2020/08/27 811 819 810 819 9,300
2020/08/26 809 817 806 809 10,800
2020/08/25 813 817 804 809 22,000
2020/08/24 822 822 806 811 9,700
2020/08/21 805 820 802 816 14,100
2020/08/20 820 820 805 808 12,200
2020/08/19 826 826 816 818 9,700
2020/08/18 823 824 807 816 19,800
2020/08/17 834 834 816 816 20,400
2020/08/14 848 848 827 834 24,800
2020/08/13 825 837 821 836 25,800
2020/08/12 851 852 817 823 60,100
2020/08/11 851 862 809 851 132,300
2020/08/07 970 976 932 956 58,500
2020/08/06 985 986 970 979 28,200
2020/08/05 981 987 961 987 29,500
2020/08/04 962 989 952 988 57,300
2020/08/03 945 961 938 960 36,800
2020/07/31 980 980 928 945 95,100
2020/07/30 911 960 909 959 58,700
2020/07/29 891 914 888 906 24,800
2020/07/28 891 898 885 898 8,300
2020/07/27 899 899 884 893 12,400
2020/07/22 900 900 884 884 12,900
2020/07/21 890 900 876 900 19,400
2020/07/20 890 890 870 889 19,600
2020/07/17 894 894 878 881 5,300
2020/07/16 895 898 882 885 10,600
2020/07/15 875 889 875 889 8,700
2020/07/14 890 890 871 871 11,000
2020/07/13 878 886 860 886 21,600
2020/07/10 882 884 869 872 37,000
2020/07/09 877 899 870 882 23,600
2020/07/08 868 888 868 873 14,100
2020/07/07 875 876 864 872 10,900
2020/07/06 863 877 855 875 25,600
2020/07/03 871 875 846 859 18,100
2020/07/02 892 892 853 860 36,800
2020/07/01 892 907 862 890 70,100
2020/06/30 883 899 876 887 37,000
2020/06/29 887 899 862 872 136,100
2020/06/26 913 925 904 910 330,400
2020/06/25 910 917 900 907 89,300
2020/06/24 921 922 910 910 38,200
2020/06/23 930 932 913 921 32,800
2020/06/22 949 950 920 925 57,100
2020/06/19 940 947 935 946 16,400
2020/06/18 949 954 931 936 31,600
2020/06/17 945 959 942 949 62,700
2020/06/16 927 939 922 939 18,200
2020/06/15 953 959 904 912 47,500
2020/06/12 936 956 917 953 55,200
2020/06/11 977 979 962 962 28,600
2020/06/10 983 984 977 983 17,000
2020/06/09 980 986 977 984 27,500
2020/06/08 975 979 963 974 41,900
2020/06/05 971 976 959 962 24,200
2020/06/04 990 990 971 976 18,400
2020/06/03 988 990 980 986 19,000
2020/06/02 950 992 950 982 92,100
2020/06/01 981 981 970 977 22,000
2020/05/29 978 996 966 981 46,400
2020/05/28 950 974 945 974 45,100
2020/05/27 940 944 933 944 38,000
2020/05/26 947 947 933 940 20,200
2020/05/25 932 939 929 937 15,900
2020/05/22 936 945 920 928 10,700
2020/05/21 934 936 923 936 9,300
2020/05/20 932 943 929 933 14,300
2020/05/19 947 947 917 928 12,500
2020/05/18 911 937 908 932 18,800
2020/05/15 920 929 910 910 34,200
2020/05/14 981 981 940 941 25,100
2020/05/13 1,000 1,015 947 968 143,800
2020/05/12 929 938 919 920 26,300
2020/05/11 919 928 915 920 13,100
2020/05/08 918 927 901 908 13,300
2020/05/07 915 923 908 911 7,300
2020/05/01 930 930 902 915 11,400
2020/04/30 947 947 917 925 29,600
2020/04/28 941 946 925 941 23,500
2020/04/27 911 939 907 939 28,400
2020/04/24 895 906 890 906 20,700
2020/04/23 889 898 882 895 9,100
2020/04/22 880 891 870 888 18,600
2020/04/21 912 912 873 886 17,900
2020/04/20 901 921 898 913 16,100
2020/04/17 925 940 890 890 28,200
2020/04/16 845 919 845 914 41,500
2020/04/15 855 856 822 837 22,700
2020/04/14 881 881 850 861 14,900
2020/04/13 859 885 855 869 22,700
2020/04/10 849 857 842 856 23,400
2020/04/09 832 855 826 846 18,600
2020/04/08 816 857 816 848 24,900
2020/04/07 840 840 786 811 13,200
2020/04/06 777 819 768 819 17,200
2020/04/03 772 780 756 777 12,000
2020/04/02 780 785 758 780 13,800
2020/04/01 825 825 780 780 18,800
2020/03/31 846 846 804 836 20,200
2020/03/30 800 849 761 849 35,300
2020/03/27 799 800 746 800 38,800
2020/03/26 772 785 737 782 28,900
2020/03/25 740 759 732 759 24,700
2020/03/24 747 747 687 731 16,000
2020/03/23 682 740 661 740 20,300
2020/03/19 644 685 635 680 16,300
2020/03/18 641 684 633 634 22,900
2020/03/17 582 637 573 631 30,000
2020/03/16 583 610 582 591 18,200
2020/03/13 585 590 552 585 41,100
2020/03/12 620 631 603 614 33,400
2020/03/11 666 672 630 632 13,100
2020/03/10 601 671 600 668 40,300
2020/03/09 677 677 641 645 22,800
2020/03/06 711 711 687 693 17,000
2020/03/05 736 736 715 720 15,400
2020/03/04 721 734 710 717 15,800
2020/03/03 743 756 722 731 26,200
2020/03/02 665 745 661 743 29,200
2020/02/28 716 719 672 672 35,100
2020/02/27 737 751 720 723 21,600
2020/02/26 734 734 717 733 25,900
2020/02/25 788 788 734 739 42,800
2020/02/21 773 798 773 795 15,500
2020/02/20 771 784 771 775 19,200
2020/02/19 763 779 762 762 8,300
2020/02/18 783 783 758 769 13,200
2020/02/17 779 783 771 783 13,300
2020/02/14 799 799 783 792 16,800
2020/02/13 810 811 786 800 20,900
2020/02/12 816 816 806 806 15,400
2020/02/10 821 821 811 812 11,100
2020/02/07 850 857 812 820 76,200
2020/02/06 856 864 848 856 30,500
2020/02/05 865 867 840 856 11,900
2020/02/04 830 863 824 863 11,000
2020/02/03 828 838 820 830 18,800
2020/01/31 872 872 832 863 20,400
2020/01/30 831 876 831 857 40,900
2020/01/29 841 845 831 831 11,700
2020/01/28 829 853 823 839 16,700
2020/01/27 845 853 838 838 21,000
2020/01/24 882 883 867 867 17,100
2020/01/23 879 890 878 882 17,000
2020/01/22 875 883 875 876 9,700
2020/01/21 880 882 875 875 11,500
2020/01/20 865 882 864 876 18,700
2020/01/17 884 887 865 866 22,600
2020/01/16 871 896 871 890 13,700
2020/01/15 882 883 864 870 13,700
2020/01/14 880 895 877 880 23,700
2020/01/10 851 866 848 865 12,500
2020/01/09 844 863 844 848 23,600
2020/01/08 831 834 830 833 7,300
2020/01/07 828 838 828 837 10,400
2020/01/06 830 837 827 828 13,600

このページの先頭へ