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 |
---|---|---|---|---|---|
2023/12/29 | 771 | 773 | 762 | 773 | 17,200 |
2023/12/28 | 756 | 771 | 756 | 771 | 13,000 |
2023/12/27 | 742 | 763 | 741 | 762 | 24,300 |
2023/12/26 | 744 | 759 | 744 | 748 | 17,800 |
2023/12/25 | 758 | 761 | 747 | 749 | 21,700 |
2023/12/22 | 750 | 762 | 750 | 755 | 12,800 |
2023/12/21 | 770 | 770 | 755 | 755 | 15,000 |
2023/12/20 | 761 | 777 | 758 | 773 | 22,000 |
2023/12/19 | 755 | 764 | 747 | 763 | 15,100 |
2023/12/18 | 753 | 755 | 743 | 754 | 19,300 |
2023/12/15 | 747 | 756 | 744 | 753 | 13,800 |
2023/12/14 | 769 | 776 | 737 | 740 | 24,000 |
2023/12/13 | 770 | 778 | 765 | 771 | 14,100 |
2023/12/12 | 785 | 785 | 752 | 763 | 29,500 |
2023/12/11 | 746 | 774 | 746 | 774 | 24,200 |
2023/12/08 | 746 | 756 | 731 | 744 | 49,700 |
2023/12/07 | 756 | 759 | 746 | 746 | 14,800 |
2023/12/06 | 755 | 774 | 755 | 767 | 14,000 |
2023/12/05 | 763 | 764 | 756 | 759 | 15,000 |
2023/12/04 | 767 | 773 | 761 | 761 | 10,200 |
2023/12/01 | 785 | 785 | 763 | 767 | 14,500 |
2023/11/30 | 759 | 773 | 759 | 772 | 11,300 |
2023/11/29 | 755 | 763 | 752 | 759 | 8,200 |
2023/11/28 | 755 | 755 | 746 | 752 | 12,900 |
2023/11/27 | 772 | 772 | 753 | 759 | 19,100 |
2023/11/24 | 742 | 753 | 742 | 750 | 11,600 |
2023/11/22 | 739 | 753 | 739 | 742 | 8,200 |
2023/11/21 | 751 | 753 | 739 | 745 | 10,300 |
2023/11/20 | 762 | 762 | 748 | 749 | 16,400 |
2023/11/17 | 743 | 764 | 743 | 757 | 13,400 |
2023/11/16 | 748 | 750 | 742 | 742 | 7,700 |
2023/11/15 | 755 | 766 | 746 | 752 | 13,100 |
2023/11/14 | 742 | 755 | 742 | 746 | 12,300 |
2023/11/13 | 742 | 749 | 734 | 737 | 8,200 |
2023/11/10 | 757 | 757 | 727 | 742 | 17,100 |
2023/11/09 | 747 | 754 | 738 | 742 | 22,500 |
2023/11/08 | 794 | 798 | 768 | 777 | 11,500 |
2023/11/07 | 804 | 814 | 793 | 798 | 23,500 |
2023/11/06 | 798 | 809 | 798 | 804 | 29,300 |
2023/11/02 | 785 | 792 | 780 | 792 | 12,600 |
2023/11/01 | 771 | 789 | 771 | 786 | 23,300 |
2023/10/31 | 763 | 772 | 756 | 772 | 14,300 |
2023/10/30 | 759 | 769 | 757 | 765 | 20,600 |
2023/10/27 | 744 | 759 | 738 | 759 | 15,200 |
2023/10/26 | 740 | 751 | 733 | 737 | 26,700 |
2023/10/25 | 725 | 743 | 725 | 739 | 19,900 |
2023/10/24 | 703 | 724 | 703 | 720 | 18,300 |
2023/10/23 | 722 | 722 | 703 | 703 | 16,600 |
2023/10/20 | 725 | 733 | 717 | 723 | 11,800 |
2023/10/19 | 733 | 735 | 728 | 728 | 9,300 |
2023/10/18 | 746 | 746 | 733 | 740 | 11,200 |
2023/10/17 | 741 | 752 | 736 | 738 | 16,500 |
2023/10/16 | 748 | 752 | 738 | 741 | 14,800 |
2023/10/13 | 765 | 768 | 749 | 753 | 17,700 |
2023/10/12 | 776 | 778 | 771 | 777 | 7,000 |
2023/10/11 | 781 | 783 | 773 | 776 | 11,000 |
2023/10/10 | 785 | 788 | 781 | 785 | 13,900 |
2023/10/06 | 787 | 787 | 775 | 782 | 67,200 |
2023/10/05 | 753 | 772 | 753 | 772 | 25,400 |
2023/10/04 | 765 | 775 | 752 | 753 | 20,100 |
2023/10/03 | 762 | 774 | 762 | 768 | 13,300 |
2023/10/02 | 761 | 780 | 761 | 764 | 23,500 |
2023/09/29 | 761 | 767 | 753 | 760 | 21,600 |
2023/09/28 | 778 | 784 | 759 | 761 | 25,100 |
2023/09/27 | 768 | 782 | 760 | 782 | 21,600 |
2023/09/26 | 785 | 785 | 766 | 766 | 15,900 |
2023/09/25 | 770 | 779 | 770 | 779 | 11,900 |
2023/09/22 | 759 | 775 | 759 | 770 | 18,000 |
2023/09/21 | 756 | 770 | 756 | 761 | 12,000 |
2023/09/20 | 777 | 777 | 755 | 758 | 18,700 |
2023/09/19 | 777 | 777 | 766 | 777 | 21,000 |
2023/09/15 | 763 | 775 | 763 | 775 | 25,800 |
2023/09/14 | 753 | 761 | 753 | 761 | 14,000 |
2023/09/13 | 747 | 754 | 745 | 751 | 12,300 |
2023/09/12 | 740 | 752 | 740 | 751 | 8,600 |
2023/09/11 | 749 | 749 | 737 | 740 | 16,700 |
2023/09/08 | 750 | 757 | 744 | 749 | 29,900 |
2023/09/07 | 763 | 763 | 756 | 757 | 11,800 |
2023/09/06 | 761 | 764 | 760 | 763 | 9,500 |
2023/09/05 | 768 | 768 | 758 | 761 | 30,100 |
2023/09/04 | 776 | 776 | 765 | 770 | 18,300 |
2023/09/01 | 773 | 776 | 772 | 776 | 15,600 |
2023/08/31 | 772 | 775 | 769 | 769 | 10,300 |
2023/08/30 | 770 | 775 | 766 | 772 | 22,000 |
2023/08/29 | 774 | 774 | 763 | 770 | 18,600 |
2023/08/28 | 762 | 772 | 762 | 771 | 14,300 |
2023/08/25 | 757 | 761 | 751 | 761 | 20,800 |
2023/08/24 | 757 | 759 | 751 | 757 | 11,300 |
2023/08/23 | 747 | 754 | 744 | 750 | 17,400 |
2023/08/22 | 745 | 750 | 742 | 745 | 16,900 |
2023/08/21 | 747 | 758 | 747 | 748 | 11,700 |
2023/08/18 | 751 | 756 | 748 | 756 | 15,200 |
2023/08/17 | 740 | 747 | 736 | 746 | 13,500 |
2023/08/16 | 753 | 753 | 738 | 743 | 20,500 |
2023/08/15 | 740 | 754 | 734 | 751 | 54,800 |
2023/08/14 | 762 | 763 | 748 | 752 | 21,300 |
2023/08/10 | 762 | 764 | 748 | 764 | 26,300 |
2023/08/09 | 760 | 763 | 755 | 762 | 16,900 |
2023/08/08 | 771 | 779 | 764 | 769 | 26,900 |
2023/08/07 | 744 | 762 | 742 | 761 | 63,000 |
2023/08/04 | 747 | 752 | 741 | 741 | 28,000 |
2023/08/03 | 771 | 775 | 753 | 753 | 35,000 |
2023/08/02 | 784 | 788 | 774 | 778 | 26,500 |
2023/08/01 | 795 | 795 | 787 | 788 | 12,400 |
2023/07/31 | 789 | 799 | 789 | 791 | 20,200 |
2023/07/28 | 790 | 791 | 774 | 788 | 64,100 |
2023/07/27 | 798 | 800 | 789 | 796 | 24,800 |
2023/07/26 | 803 | 809 | 793 | 806 | 17,000 |
2023/07/25 | 816 | 817 | 803 | 803 | 33,700 |
2023/07/24 | 790 | 817 | 790 | 816 | 46,100 |
2023/07/21 | 790 | 794 | 785 | 790 | 16,600 |
2023/07/20 | 792 | 800 | 790 | 792 | 19,100 |
2023/07/19 | 790 | 798 | 788 | 796 | 23,300 |
2023/07/18 | 787 | 788 | 783 | 784 | 12,700 |
2023/07/14 | 800 | 805 | 783 | 787 | 22,800 |
2023/07/13 | 778 | 798 | 772 | 793 | 30,200 |
2023/07/12 | 796 | 796 | 776 | 778 | 27,200 |
2023/07/11 | 806 | 812 | 786 | 788 | 63,300 |
2023/07/10 | 796 | 812 | 791 | 806 | 79,800 |
2023/07/07 | 785 | 798 | 778 | 788 | 45,400 |
2023/07/06 | 800 | 809 | 791 | 792 | 36,900 |
2023/07/05 | 802 | 813 | 799 | 804 | 56,800 |
2023/07/04 | 838 | 838 | 815 | 817 | 70,500 |
2023/07/03 | 867 | 873 | 850 | 850 | 46,700 |
2023/06/30 | 866 | 875 | 859 | 875 | 52,100 |
2023/06/29 | 852 | 876 | 847 | 866 | 195,500 |
2023/06/28 | 899 | 908 | 884 | 893 | 226,100 |
2023/06/27 | 896 | 897 | 889 | 892 | 55,300 |
2023/06/26 | 893 | 905 | 888 | 899 | 38,100 |
2023/06/23 | 907 | 913 | 889 | 893 | 48,300 |
2023/06/22 | 901 | 914 | 899 | 901 | 64,700 |
2023/06/21 | 906 | 911 | 898 | 903 | 32,100 |
2023/06/20 | 920 | 920 | 903 | 912 | 36,500 |
2023/06/19 | 893 | 924 | 892 | 924 | 54,000 |
2023/06/16 | 919 | 921 | 893 | 893 | 84,500 |
2023/06/15 | 920 | 936 | 920 | 923 | 68,800 |
2023/06/14 | 892 | 923 | 892 | 923 | 90,300 |
2023/06/13 | 875 | 905 | 875 | 902 | 124,200 |
2023/06/12 | 902 | 909 | 875 | 887 | 394,300 |
2023/06/09 | 931 | 931 | 907 | 916 | 1,279,200 |
2023/06/08 | 790 | 795 | 781 | 781 | 18,700 |
2023/06/07 | 799 | 802 | 790 | 790 | 25,500 |
2023/06/06 | 796 | 801 | 793 | 797 | 12,000 |
2023/06/05 | 787 | 804 | 787 | 799 | 18,900 |
2023/06/02 | 769 | 793 | 768 | 787 | 124,200 |
2023/06/01 | 770 | 777 | 759 | 759 | 22,200 |
2023/05/31 | 791 | 796 | 775 | 775 | 37,900 |
2023/05/30 | 791 | 798 | 790 | 798 | 26,200 |
2023/05/29 | 796 | 807 | 788 | 791 | 30,600 |
2023/05/26 | 812 | 823 | 793 | 797 | 72,000 |
2023/05/25 | 809 | 816 | 804 | 813 | 21,900 |
2023/05/24 | 812 | 819 | 804 | 809 | 19,700 |
2023/05/23 | 830 | 835 | 814 | 819 | 27,200 |
2023/05/22 | 831 | 837 | 826 | 835 | 24,600 |
2023/05/19 | 844 | 844 | 822 | 826 | 61,500 |
2023/05/18 | 830 | 846 | 829 | 844 | 20,900 |
2023/05/17 | 836 | 838 | 825 | 829 | 17,800 |
2023/05/16 | 837 | 837 | 831 | 835 | 11,000 |
2023/05/15 | 843 | 847 | 832 | 838 | 29,400 |
2023/05/12 | 820 | 843 | 819 | 836 | 41,600 |
2023/05/11 | 841 | 846 | 825 | 825 | 13,900 |
2023/05/10 | 856 | 856 | 841 | 841 | 13,600 |
2023/05/09 | 859 | 868 | 850 | 865 | 21,900 |
2023/05/08 | 845 | 860 | 844 | 855 | 36,800 |
2023/05/02 | 849 | 855 | 841 | 848 | 26,600 |
2023/05/01 | 855 | 856 | 846 | 854 | 21,800 |
2023/04/28 | 822 | 846 | 822 | 846 | 39,300 |
2023/04/27 | 827 | 834 | 822 | 822 | 14,200 |
2023/04/26 | 854 | 854 | 824 | 827 | 20,000 |
2023/04/25 | 829 | 849 | 829 | 849 | 16,800 |
2023/04/24 | 833 | 840 | 829 | 829 | 8,900 |
2023/04/21 | 838 | 842 | 831 | 831 | 27,900 |
2023/04/20 | 843 | 843 | 826 | 838 | 11,700 |
2023/04/19 | 838 | 843 | 831 | 841 | 20,200 |
2023/04/18 | 829 | 839 | 818 | 833 | 17,000 |
2023/04/17 | 826 | 828 | 814 | 828 | 19,300 |
2023/04/14 | 820 | 824 | 815 | 822 | 27,100 |
2023/04/13 | 828 | 829 | 811 | 820 | 12,500 |
2023/04/12 | 813 | 824 | 808 | 822 | 10,000 |
2023/04/11 | 815 | 815 | 803 | 813 | 10,500 |
2023/04/10 | 798 | 807 | 793 | 802 | 14,600 |
2023/04/07 | 795 | 818 | 792 | 802 | 21,300 |
2023/04/06 | 822 | 822 | 803 | 803 | 14,700 |
2023/04/05 | 840 | 840 | 823 | 823 | 14,200 |
2023/04/04 | 839 | 840 | 830 | 840 | 19,800 |
2023/04/03 | 822 | 833 | 819 | 833 | 37,900 |
2023/03/31 | 812 | 819 | 812 | 819 | 14,900 |
2023/03/30 | 812 | 816 | 807 | 816 | 31,500 |
2023/03/29 | 800 | 812 | 798 | 812 | 33,200 |
2023/03/28 | 769 | 794 | 769 | 794 | 17,700 |
2023/03/27 | 789 | 789 | 769 | 769 | 7,700 |
2023/03/24 | 778 | 784 | 761 | 784 | 21,800 |
2023/03/23 | 797 | 797 | 778 | 778 | 12,000 |
2023/03/22 | 774 | 799 | 774 | 799 | 15,100 |
2023/03/20 | 782 | 786 | 770 | 770 | 12,800 |
2023/03/17 | 791 | 797 | 778 | 778 | 8,800 |
2023/03/16 | 777 | 793 | 773 | 791 | 12,100 |
2023/03/15 | 780 | 797 | 774 | 791 | 11,800 |
2023/03/14 | 786 | 786 | 772 | 776 | 13,900 |
2023/03/13 | 797 | 799 | 784 | 791 | 8,200 |
2023/03/10 | 811 | 812 | 797 | 797 | 22,500 |
2023/03/09 | 809 | 810 | 806 | 810 | 12,200 |
2023/03/08 | 799 | 809 | 799 | 809 | 13,800 |
2023/03/07 | 803 | 805 | 794 | 804 | 25,300 |
2023/03/06 | 790 | 804 | 787 | 803 | 21,500 |
2023/03/03 | 777 | 787 | 776 | 787 | 26,900 |
2023/03/02 | 770 | 778 | 770 | 777 | 11,600 |
2023/03/01 | 773 | 777 | 769 | 775 | 12,700 |
2023/02/28 | 775 | 780 | 771 | 773 | 15,900 |
2023/02/27 | 770 | 775 | 763 | 775 | 21,600 |
2023/02/24 | 749 | 763 | 749 | 763 | 10,200 |
2023/02/22 | 751 | 756 | 749 | 749 | 9,800 |
2023/02/21 | 758 | 760 | 755 | 760 | 7,000 |
2023/02/20 | 757 | 764 | 757 | 759 | 7,700 |
2023/02/17 | 748 | 759 | 748 | 754 | 7,200 |
2023/02/16 | 742 | 760 | 742 | 760 | 9,800 |
2023/02/15 | 755 | 755 | 744 | 745 | 4,200 |
2023/02/14 | 755 | 756 | 742 | 751 | 5,000 |
2023/02/13 | 747 | 755 | 744 | 755 | 5,100 |
2023/02/10 | 732 | 757 | 732 | 747 | 9,900 |
2023/02/09 | 750 | 765 | 749 | 762 | 18,700 |
2023/02/08 | 763 | 764 | 746 | 760 | 29,900 |
2023/02/07 | 720 | 722 | 713 | 713 | 6,000 |
2023/02/06 | 723 | 726 | 717 | 719 | 6,200 |
2023/02/03 | 732 | 732 | 723 | 725 | 3,700 |
2023/02/02 | 733 | 738 | 727 | 727 | 5,400 |
2023/02/01 | 754 | 754 | 728 | 735 | 11,700 |
2023/01/31 | 768 | 768 | 739 | 747 | 17,300 |
2023/01/30 | 741 | 760 | 741 | 760 | 21,100 |
2023/01/27 | 744 | 744 | 734 | 741 | 4,700 |
2023/01/26 | 749 | 749 | 731 | 739 | 8,100 |
2023/01/25 | 736 | 754 | 730 | 751 | 20,900 |
2023/01/24 | 734 | 736 | 729 | 736 | 10,800 |
2023/01/23 | 715 | 735 | 715 | 734 | 15,000 |
2023/01/20 | 714 | 719 | 714 | 714 | 5,900 |
2023/01/19 | 706 | 732 | 706 | 725 | 14,000 |
2023/01/18 | 707 | 710 | 696 | 706 | 9,100 |
2023/01/17 | 704 | 706 | 695 | 706 | 11,500 |
2023/01/16 | 681 | 705 | 681 | 699 | 8,900 |
2023/01/13 | 704 | 704 | 686 | 689 | 11,600 |
2023/01/12 | 690 | 704 | 690 | 704 | 11,100 |
2023/01/11 | 678 | 688 | 675 | 688 | 7,500 |
2023/01/10 | 689 | 689 | 674 | 674 | 7,200 |
2023/01/06 | 677 | 693 | 677 | 689 | 17,400 |
2023/01/05 | 686 | 686 | 677 | 677 | 12,200 |
2023/01/04 | 690 | 699 | 684 | 693 | 18,100 |