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
2021/12/30 949 955 945 947 9,300
2021/12/29 953 955 936 949 25,100
2021/12/28 965 965 945 960 56,500
2021/12/27 948 960 942 960 36,500
2021/12/24 922 934 922 931 10,200
2021/12/23 919 924 916 922 6,900
2021/12/22 924 924 911 916 9,800
2021/12/21 926 928 901 924 15,200
2021/12/20 946 946 925 925 8,400
2021/12/17 945 960 940 946 20,900
2021/12/16 949 956 948 950 17,600
2021/12/15 938 956 938 948 13,300
2021/12/14 941 948 933 938 6,800
2021/12/13 948 948 932 938 9,200
2021/12/10 961 961 926 936 46,100
2021/12/09 951 965 951 961 10,700
2021/12/08 948 957 944 954 17,100
2021/12/07 927 948 927 948 14,300
2021/12/06 922 942 917 927 14,400
2021/12/03 897 922 897 919 13,200
2021/12/02 890 915 890 894 22,500
2021/12/01 918 918 892 892 31,800
2021/11/30 891 918 891 903 33,400
2021/11/29 907 913 886 886 15,800
2021/11/26 941 941 917 918 12,900
2021/11/25 952 956 941 945 12,500
2021/11/24 951 953 945 952 3,800
2021/11/22 945 950 942 950 4,800
2021/11/19 950 950 940 945 6,000
2021/11/18 953 957 945 954 9,700
2021/11/17 978 978 944 953 17,300
2021/11/16 966 984 956 981 21,200
2021/11/15 960 965 947 962 13,600
2021/11/12 935 962 935 959 21,100
2021/11/11 942 949 929 935 17,200
2021/11/10 956 956 930 947 42,100
2021/11/09 909 966 903 956 98,500
2021/11/08 901 903 864 864 16,700
2021/11/05 903 908 896 904 7,200
2021/11/04 898 915 898 915 16,200
2021/11/02 908 911 888 892 32,100
2021/11/01 910 910 891 905 16,100
2021/10/29 917 917 891 891 22,300
2021/10/28 878 917 873 917 34,800
2021/10/27 886 886 880 880 7,700
2021/10/26 903 903 886 890 13,000
2021/10/25 881 888 881 886 8,800
2021/10/22 878 889 877 881 8,500
2021/10/21 897 897 882 882 5,900
2021/10/20 903 905 895 897 7,700
2021/10/19 900 900 897 898 4,600
2021/10/18 900 903 895 899 16,800
2021/10/15 889 905 889 904 16,300
2021/10/14 871 888 871 887 14,100
2021/10/13 887 892 872 881 16,600
2021/10/12 920 921 888 888 30,500
2021/10/11 916 933 913 915 18,200
2021/10/08 912 922 908 913 10,600
2021/10/07 923 928 904 904 17,100
2021/10/06 929 948 925 926 16,900
2021/10/05 935 945 918 929 43,000
2021/10/04 950 953 930 935 13,000
2021/10/01 949 949 935 935 21,800
2021/09/30 955 965 946 946 26,500
2021/09/29 939 953 931 953 27,200
2021/09/28 947 953 931 950 37,400
2021/09/27 959 959 942 947 15,400
2021/09/24 931 957 931 954 25,500
2021/09/22 935 956 930 930 17,500
2021/09/21 930 946 922 939 20,800
2021/09/17 950 950 934 950 21,500
2021/09/16 938 945 929 945 18,900
2021/09/15 950 952 939 946 17,000
2021/09/14 930 957 926 957 39,500
2021/09/13 920 939 918 935 26,300
2021/09/10 922 923 912 922 23,100
2021/09/09 916 920 912 920 10,400
2021/09/08 923 923 907 916 20,000
2021/09/07 924 924 911 916 20,400
2021/09/06 913 930 907 924 34,200
2021/09/03 897 913 891 911 25,200
2021/09/02 902 903 894 897 11,500
2021/09/01 915 915 900 902 16,100
2021/08/31 906 920 899 914 27,300
2021/08/30 879 908 879 904 37,700
2021/08/27 879 890 868 879 17,500
2021/08/26 888 888 872 876 15,400
2021/08/25 880 887 873 879 20,000
2021/08/24 862 888 859 877 26,000
2021/08/23 863 876 856 857 41,800
2021/08/20 869 872 845 848 42,300
2021/08/19 877 880 861 861 19,000
2021/08/18 870 893 870 879 35,700
2021/08/17 900 900 868 872 26,700
2021/08/16 904 914 889 889 34,100
2021/08/13 907 917 901 916 32,600
2021/08/12 880 950 854 907 170,500
2021/08/11 986 1,015 983 1,015 52,800
2021/08/10 970 975 960 974 17,000
2021/08/06 963 971 954 960 9,100
2021/08/05 983 985 954 954 18,800
2021/08/04 993 993 984 986 8,700
2021/08/03 994 994 987 989 3,900
2021/08/02 984 995 984 994 21,200
2021/07/30 992 992 975 977 17,500
2021/07/29 982 992 973 992 14,900
2021/07/28 992 992 973 976 14,100
2021/07/27 1,002 1,002 984 992 12,200
2021/07/26 1,010 1,010 990 996 15,500
2021/07/21 993 1,003 989 997 17,100
2021/07/20 994 996 978 978 20,700
2021/07/19 1,021 1,021 1,000 1,000 18,900
2021/07/16 1,025 1,041 1,022 1,022 16,600
2021/07/15 1,047 1,052 1,027 1,029 25,000
2021/07/14 1,051 1,052 1,037 1,047 27,200
2021/07/13 1,049 1,054 1,035 1,053 53,000
2021/07/12 1,035 1,048 1,034 1,046 49,700
2021/07/09 1,020 1,022 995 1,013 44,900
2021/07/08 1,045 1,045 1,024 1,025 33,200
2021/07/07 1,028 1,044 1,018 1,038 34,600
2021/07/06 1,028 1,048 1,028 1,043 23,100
2021/07/05 1,024 1,040 1,017 1,028 35,600
2021/07/02 1,007 1,026 1,007 1,022 47,900
2021/07/01 1,014 1,014 1,000 1,005 28,900
2021/06/30 1,018 1,018 997 1,014 64,900
2021/06/29 999 1,020 985 1,019 275,300
2021/06/28 1,037 1,052 1,037 1,043 406,700
2021/06/25 1,030 1,039 1,027 1,034 66,400
2021/06/24 1,040 1,049 1,018 1,020 70,700
2021/06/23 1,065 1,065 1,041 1,043 36,700
2021/06/22 1,046 1,070 1,046 1,058 41,000
2021/06/21 1,041 1,046 1,029 1,031 69,400
2021/06/18 1,060 1,074 1,050 1,057 52,100
2021/06/17 1,053 1,054 1,034 1,049 77,900
2021/06/16 1,068 1,075 1,065 1,065 72,900
2021/06/15 1,070 1,070 1,053 1,066 71,600
2021/06/14 1,042 1,067 1,042 1,060 87,700
2021/06/11 1,036 1,049 1,023 1,028 71,000
2021/06/10 1,058 1,066 1,031 1,035 44,000
2021/06/09 1,068 1,079 1,056 1,059 114,200
2021/06/08 1,070 1,087 1,055 1,075 63,200
2021/06/07 1,054 1,067 1,043 1,065 41,300
2021/06/04 1,023 1,044 1,023 1,038 43,000
2021/06/03 1,015 1,051 1,015 1,026 68,700
2021/06/02 1,065 1,067 1,012 1,012 137,500
2021/06/01 1,083 1,091 1,033 1,073 89,400
2021/05/31 1,093 1,132 1,079 1,099 108,900
2021/05/28 1,014 1,083 1,010 1,083 172,600
2021/05/27 997 1,005 997 999 32,000
2021/05/26 991 1,004 988 1,002 38,900
2021/05/25 991 991 976 990 27,200
2021/05/24 967 987 967 987 31,500
2021/05/21 954 965 953 959 17,300
2021/05/20 951 965 946 949 42,400
2021/05/19 945 957 940 944 18,900
2021/05/18 950 956 947 950 22,100
2021/05/17 973 975 938 942 52,700
2021/05/14 963 975 957 958 23,600
2021/05/13 946 975 946 948 34,300
2021/05/12 963 986 948 961 36,500
2021/05/11 973 981 960 960 29,900
2021/05/10 973 987 973 982 15,400
2021/05/07 971 988 970 972 26,400
2021/05/06 968 981 963 964 22,400
2021/04/30 976 993 961 967 65,200
2021/04/28 1,019 1,019 964 973 206,600
2021/04/27 949 949 926 926 13,700
2021/04/26 953 953 938 941 11,900
2021/04/23 934 947 921 940 18,200
2021/04/22 924 938 924 934 12,600
2021/04/21 917 924 908 914 13,800
2021/04/20 939 939 921 927 15,100
2021/04/19 928 937 923 937 8,200
2021/04/16 920 922 917 921 8,600
2021/04/15 901 917 901 917 12,100
2021/04/14 915 919 901 901 14,300
2021/04/13 932 936 913 915 23,200
2021/04/12 938 939 923 927 13,400
2021/04/09 933 950 927 930 25,200
2021/04/08 970 970 933 933 22,600
2021/04/07 950 973 944 973 30,800
2021/04/06 970 972 951 953 17,900
2021/04/05 972 977 962 968 14,900
2021/04/02 972 979 965 968 13,400
2021/04/01 943 968 942 965 28,500
2021/03/31 933 957 928 938 31,200
2021/03/30 939 940 925 940 27,600
2021/03/29 930 939 920 939 46,600
2021/03/26 930 930 912 926 37,600
2021/03/25 904 926 904 919 27,700
2021/03/24 905 906 897 904 14,800
2021/03/23 914 914 905 907 9,800
2021/03/22 918 918 897 913 20,200
2021/03/19 914 915 906 915 18,200
2021/03/18 908 915 905 914 21,200
2021/03/17 905 905 900 905 7,800
2021/03/16 894 906 887 906 19,800
2021/03/15 902 902 866 894 24,900
2021/03/12 907 907 885 904 35,100
2021/03/11 905 908 885 908 17,800
2021/03/10 918 920 900 905 37,700
2021/03/09 873 910 867 910 39,500
2021/03/08 841 866 841 866 27,600
2021/03/05 834 834 810 831 23,500
2021/03/04 844 845 823 834 20,500
2021/03/03 840 850 837 850 7,400
2021/03/02 860 860 840 841 14,900
2021/03/01 847 855 843 855 12,200
2021/02/26 849 853 834 834 27,800
2021/02/25 837 849 833 849 17,600
2021/02/24 837 840 823 826 13,100
2021/02/22 835 853 835 841 8,600
2021/02/19 841 845 829 835 11,100
2021/02/18 848 860 844 845 14,800
2021/02/17 849 859 848 852 14,000
2021/02/16 875 875 850 855 20,000
2021/02/15 888 889 873 878 20,000
2021/02/12 865 880 850 875 25,400
2021/02/10 888 888 861 872 22,100
2021/02/09 880 892 860 892 36,300
2021/02/08 840 888 829 888 86,900
2021/02/05 795 809 795 801 13,700
2021/02/04 804 804 794 794 9,400
2021/02/03 795 804 795 800 7,500
2021/02/02 789 800 788 795 6,400
2021/02/01 789 799 789 790 10,000
2021/01/29 805 805 790 790 18,800
2021/01/28 798 809 788 805 26,100
2021/01/27 804 804 794 800 10,200
2021/01/26 811 811 796 801 14,500
2021/01/25 788 800 788 799 8,900
2021/01/22 784 790 783 787 12,700
2021/01/21 790 792 787 788 8,200
2021/01/20 786 787 782 785 7,800
2021/01/19 788 790 785 785 5,600
2021/01/18 783 788 782 784 8,100
2021/01/15 801 801 782 787 24,500
2021/01/14 809 811 800 800 11,600
2021/01/13 807 809 804 809 11,600
2021/01/12 818 819 804 805 19,500
2021/01/08 800 810 799 810 18,200
2021/01/07 797 805 796 799 15,400
2021/01/06 780 791 780 790 9,000
2021/01/05 786 791 780 781 10,600
2021/01/04 795 795 782 785 10,000

このページの先頭へ