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
2022/12/30 708 712 694 694 12,800
2022/12/29 666 708 664 708 22,100
2022/12/28 680 680 662 666 31,200
2022/12/27 687 687 680 680 10,500
2022/12/26 682 687 682 683 12,100
2022/12/23 690 690 682 685 19,300
2022/12/22 691 697 686 690 12,400
2022/12/21 707 708 691 691 17,900
2022/12/20 706 716 698 700 18,600
2022/12/19 710 716 707 707 8,900
2022/12/16 725 725 710 710 12,800
2022/12/15 737 737 728 730 6,500
2022/12/14 743 744 733 737 7,000
2022/12/13 774 774 740 740 42,700
2022/12/12 740 759 740 758 25,500
2022/12/09 730 743 727 740 13,000
2022/12/08 729 729 717 727 12,500
2022/12/07 710 733 707 727 14,500
2022/12/06 726 726 711 711 11,600
2022/12/05 726 729 723 726 10,800
2022/12/02 741 744 724 727 15,100
2022/12/01 771 771 741 745 18,500
2022/11/30 769 774 762 765 21,800
2022/11/29 761 769 758 769 16,900
2022/11/28 758 763 748 761 14,500
2022/11/25 765 765 754 758 19,200
2022/11/24 760 765 758 765 18,300
2022/11/22 744 759 743 759 25,100
2022/11/21 731 744 727 744 17,900
2022/11/18 729 735 724 732 11,400
2022/11/17 717 728 717 728 10,600
2022/11/16 722 722 713 717 9,700
2022/11/15 712 724 712 720 10,800
2022/11/14 702 714 699 712 10,500
2022/11/11 705 709 700 706 16,500
2022/11/10 692 695 688 695 22,100
2022/11/09 724 733 697 697 53,900
2022/11/08 697 739 697 734 52,300
2022/11/07 703 703 694 697 13,000
2022/11/04 707 713 699 703 22,400
2022/11/02 728 728 709 709 13,000
2022/11/01 726 737 726 730 15,600
2022/10/31 733 734 716 726 25,300
2022/10/28 700 734 700 734 136,900
2022/10/27 708 708 697 700 12,100
2022/10/26 701 710 695 710 24,400
2022/10/25 686 698 686 695 9,900
2022/10/24 690 693 684 684 8,300
2022/10/21 698 700 689 689 14,600
2022/10/20 700 703 694 700 17,500
2022/10/19 701 706 697 702 11,800
2022/10/18 709 710 699 699 9,600
2022/10/17 711 711 701 701 12,100
2022/10/14 697 712 696 711 20,800
2022/10/13 713 713 690 690 24,700
2022/10/12 708 721 708 716 24,700
2022/10/11 730 730 708 708 23,300
2022/10/07 736 742 733 734 25,700
2022/10/06 757 757 734 741 68,700
2022/10/05 729 742 727 742 46,000
2022/10/04 715 728 715 724 32,300
2022/10/03 698 711 698 709 26,400
2022/09/30 698 708 697 698 34,100
2022/09/29 696 700 690 698 19,000
2022/09/28 680 690 679 690 24,000
2022/09/27 688 695 687 687 20,800
2022/09/26 689 690 680 683 36,100
2022/09/22 700 700 691 695 21,900
2022/09/21 698 701 693 701 19,600
2022/09/20 690 701 690 700 21,300
2022/09/16 708 710 692 692 31,900
2022/09/15 719 719 708 708 25,000
2022/09/14 711 722 709 719 27,400
2022/09/13 726 730 722 724 14,900
2022/09/12 729 733 725 731 24,500
2022/09/09 731 740 729 730 27,400
2022/09/08 726 743 726 741 37,000
2022/09/07 730 730 708 715 49,100
2022/09/06 740 745 732 732 33,600
2022/09/05 751 753 740 741 33,200
2022/09/02 776 776 752 759 46,100
2022/09/01 798 798 775 775 62,900
2022/08/31 803 805 799 805 31,500
2022/08/30 805 808 802 804 25,200
2022/08/29 805 809 800 805 41,300
2022/08/26 815 818 812 812 19,000
2022/08/25 811 816 811 811 18,100
2022/08/24 811 815 806 811 22,300
2022/08/23 808 820 803 811 32,900
2022/08/22 814 814 806 814 29,400
2022/08/19 829 829 817 817 38,100
2022/08/18 825 830 817 826 40,500
2022/08/17 826 833 821 831 54,200
2022/08/16 819 830 816 827 26,900
2022/08/15 833 833 818 822 36,900
2022/08/12 825 838 825 833 53,600
2022/08/10 840 840 826 827 75,200
2022/08/09 858 858 845 848 69,300
2022/08/08 831 869 823 862 244,300
2022/08/05 1,002 1,020 1,001 1,020 16,600
2022/08/04 1,021 1,021 999 1,008 9,900
2022/08/03 1,008 1,018 1,002 1,018 6,200
2022/08/02 1,040 1,042 1,005 1,008 15,100
2022/08/01 1,019 1,040 1,017 1,040 20,400
2022/07/29 1,032 1,040 1,005 1,012 30,200
2022/07/28 1,008 1,037 999 1,037 49,100
2022/07/27 993 1,009 992 1,008 11,600
2022/07/26 1,003 1,007 998 1,002 6,300
2022/07/25 1,001 1,006 991 1,006 14,800
2022/07/22 996 1,002 995 1,001 10,500
2022/07/21 990 1,004 990 1,004 13,500
2022/07/20 985 999 984 999 19,400
2022/07/19 977 982 968 982 11,100
2022/07/15 974 978 966 974 9,400
2022/07/14 972 974 964 974 8,600
2022/07/13 967 976 963 976 8,800
2022/07/12 980 980 958 960 32,900
2022/07/11 968 980 968 980 32,500
2022/07/08 958 971 955 961 28,400
2022/07/07 956 963 947 957 16,700
2022/07/06 941 952 939 950 15,400
2022/07/05 950 952 938 949 13,100
2022/07/04 939 945 928 945 17,200
2022/07/01 951 959 935 937 21,700
2022/06/30 979 979 955 955 31,200
2022/06/29 944 979 940 979 206,000
2022/06/28 967 975 957 963 319,400
2022/06/27 989 989 964 967 72,300
2022/06/24 967 978 967 976 29,000
2022/06/23 971 978 964 967 20,900
2022/06/22 980 982 965 972 25,600
2022/06/21 963 980 959 976 36,600
2022/06/20 961 962 950 951 18,800
2022/06/17 961 961 950 953 30,800
2022/06/16 987 990 971 976 28,500
2022/06/15 997 999 967 969 46,400
2022/06/14 994 1,001 988 997 36,400
2022/06/13 1,003 1,006 993 997 51,400
2022/06/10 1,024 1,027 1,010 1,010 66,900
2022/06/09 1,036 1,042 1,022 1,027 86,800
2022/06/08 1,031 1,039 1,026 1,038 29,800
2022/06/07 1,031 1,035 1,022 1,024 44,600
2022/06/06 1,015 1,034 1,012 1,027 45,700
2022/06/03 1,045 1,051 981 1,014 82,000
2022/06/02 1,056 1,060 1,037 1,040 56,000
2022/06/01 1,062 1,072 1,052 1,060 51,700
2022/05/31 1,093 1,093 1,061 1,065 31,100
2022/05/30 1,027 1,097 1,027 1,097 68,300
2022/05/27 1,050 1,050 1,018 1,026 23,000
2022/05/26 1,017 1,050 1,017 1,046 26,200
2022/05/25 1,024 1,031 1,023 1,028 16,300
2022/05/24 1,045 1,048 1,022 1,024 18,100
2022/05/23 1,039 1,042 1,026 1,042 19,300
2022/05/20 1,020 1,036 1,017 1,032 17,800
2022/05/19 1,025 1,035 1,017 1,024 29,900
2022/05/18 1,030 1,043 1,022 1,043 23,600
2022/05/17 1,042 1,042 1,012 1,031 24,300
2022/05/16 1,033 1,048 1,018 1,041 20,900
2022/05/13 999 1,026 998 1,026 25,800
2022/05/12 963 994 956 994 17,400
2022/05/11 962 983 961 971 10,600
2022/05/10 985 985 962 963 18,000
2022/05/09 1,001 1,001 985 985 11,300
2022/05/06 993 1,011 985 1,010 18,400
2022/05/02 992 997 982 995 19,500
2022/04/28 997 1,004 976 1,004 38,700
2022/04/27 927 1,027 927 1,027 60,700
2022/04/26 929 933 922 930 7,900
2022/04/25 947 950 921 921 17,800
2022/04/22 955 956 947 947 7,200
2022/04/21 958 963 946 963 11,200
2022/04/20 962 962 952 958 6,200
2022/04/19 950 960 939 960 14,700
2022/04/18 942 951 927 948 8,600
2022/04/15 962 962 933 942 12,500
2022/04/14 949 962 942 962 5,800
2022/04/13 934 948 920 948 24,200
2022/04/12 952 952 930 934 10,900
2022/04/11 967 967 942 952 10,500
2022/04/08 948 958 941 958 20,100
2022/04/07 978 978 934 948 19,400
2022/04/06 980 985 966 978 14,200
2022/04/05 979 990 977 977 15,800
2022/04/04 964 975 956 969 14,300
2022/04/01 960 970 944 956 11,000
2022/03/31 963 976 960 965 13,400
2022/03/30 973 974 950 970 17,600
2022/03/29 966 973 948 973 14,700
2022/03/28 965 965 950 964 8,100
2022/03/25 970 970 947 961 17,100
2022/03/24 945 970 934 970 15,200
2022/03/23 926 948 922 947 17,400
2022/03/22 925 933 912 922 29,400
2022/03/18 932 933 913 933 17,700
2022/03/17 913 933 890 933 28,300
2022/03/16 893 909 882 909 11,900
2022/03/15 863 881 863 881 11,100
2022/03/14 867 867 853 863 7,100
2022/03/11 841 856 841 855 17,000
2022/03/10 820 866 820 866 16,900
2022/03/09 831 841 805 809 19,100
2022/03/08 850 858 815 825 20,800
2022/03/07 914 914 850 852 58,300
2022/03/04 907 919 899 910 13,300
2022/03/03 902 924 902 919 17,900
2022/03/02 934 939 903 903 15,700
2022/03/01 938 962 931 962 28,900
2022/02/28 928 938 917 935 19,700
2022/02/25 886 928 885 928 17,800
2022/02/24 873 896 865 886 24,000
2022/02/22 910 911 873 873 24,800
2022/02/21 899 912 895 911 6,000
2022/02/18 896 912 892 909 4,600
2022/02/17 907 907 891 896 4,400
2022/02/16 901 910 894 907 9,800
2022/02/15 882 897 882 886 13,100
2022/02/14 877 893 869 882 11,000
2022/02/10 871 877 867 877 8,800
2022/02/09 877 877 868 871 7,400
2022/02/08 904 904 867 867 14,800
2022/02/07 916 920 889 889 11,600
2022/02/04 909 922 902 916 5,800
2022/02/03 925 925 906 906 10,200
2022/02/02 880 927 880 926 14,400
2022/02/01 897 905 886 886 15,600
2022/01/31 886 887 861 887 19,800
2022/01/28 811 861 811 861 19,200
2022/01/27 845 845 810 811 19,700
2022/01/26 849 854 838 838 6,700
2022/01/25 864 865 840 856 14,500
2022/01/24 842 866 836 864 10,900
2022/01/21 831 842 826 842 8,200
2022/01/20 825 844 825 837 10,500
2022/01/19 850 855 830 830 18,400
2022/01/18 876 877 856 856 11,100
2022/01/17 882 885 873 878 9,800
2022/01/14 904 904 874 887 21,600
2022/01/13 932 932 904 904 12,100
2022/01/12 933 934 927 932 8,700
2022/01/11 917 938 915 933 11,000
2022/01/07 910 924 910 915 10,600
2022/01/06 932 932 910 910 8,500
2022/01/05 950 950 938 938 7,800
2022/01/04 953 956 945 956 6,700

このページの先頭へ