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
2025/07/31 864 865 854 861 20,000
2025/07/30 846 860 846 856 23,700
2025/07/29 852 854 845 845 22,300
2025/07/28 863 869 851 852 18,300
2025/07/25 867 871 856 865 41,900
2025/07/24 863 875 858 867 25,800
2025/07/23 853 863 840 860 48,300
2025/07/22 862 863 850 851 22,600
2025/07/18 876 876 862 862 17,100
2025/07/17 874 884 870 876 14,400
2025/07/16 867 875 867 869 11,700
2025/07/15 891 893 868 875 18,600
2025/07/14 880 890 880 884 15,300
2025/07/11 866 880 866 880 30,800
2025/07/10 879 879 864 865 60,400
2025/07/09 869 883 869 879 22,500
2025/07/08 865 871 860 863 26,200
2025/07/07 877 877 856 859 35,700
2025/07/04 887 898 870 872 43,000
2025/07/03 868 883 867 883 26,300
2025/07/02 879 879 867 868 30,200
2025/07/01 883 890 867 874 67,900
2025/06/30 879 896 878 878 35,700
2025/06/27 903 912 877 878 280,400
2025/06/26 930 937 926 930 405,100
2025/06/25 925 935 924 935 130,300
2025/06/24 931 934 921 924 76,000
2025/06/23 935 942 925 927 104,000
2025/06/20 943 948 935 935 64,500
2025/06/19 949 949 946 948 23,700
2025/06/18 950 955 947 953 20,200
2025/06/17 950 950 944 949 20,700
2025/06/16 951 954 948 950 26,100
2025/06/13 960 962 951 951 43,500
2025/06/12 968 968 960 960 21,200
2025/06/11 968 969 962 963 20,900
2025/06/10 963 969 963 967 18,300
2025/06/09 974 974 960 974 36,800
2025/06/06 960 973 960 973 18,300
2025/06/05 960 975 952 966 45,000
2025/06/04 967 970 960 960 24,600
2025/06/03 981 984 972 975 21,300
2025/06/02 981 989 981 983 26,000
2025/05/30 982 1,002 982 989 60,800
2025/05/29 970 983 967 982 28,400
2025/05/28 956 968 951 966 37,400
2025/05/27 958 958 951 952 7,400
2025/05/26 971 971 955 955 14,900
2025/05/23 955 967 955 965 14,200
2025/05/22 969 969 955 955 10,600
2025/05/21 960 967 957 967 15,300
2025/05/20 973 974 955 955 19,000
2025/05/19 955 970 955 970 16,000
2025/05/16 953 959 946 952 12,500
2025/05/15 953 965 951 951 12,400
2025/05/14 963 963 943 953 19,100
2025/05/13 974 974 963 963 10,900
2025/05/12 965 971 955 962 19,500
2025/05/09 950 952 940 950 16,300
2025/05/08 939 948 934 941 9,200
2025/05/07 930 950 926 939 19,500
2025/05/02 941 941 915 935 22,900
2025/05/01 950 954 942 942 28,800
2025/04/30 981 983 959 964 23,800
2025/04/28 973 982 972 981 27,500
2025/04/25 959 970 959 970 20,800
2025/04/24 970 970 956 959 14,600
2025/04/23 967 974 967 972 20,900
2025/04/22 964 965 955 964 7,200
2025/04/21 969 969 956 956 14,100
2025/04/18 934 956 934 956 13,800
2025/04/17 922 933 920 927 6,900
2025/04/16 928 936 923 923 8,000
2025/04/15 940 943 921 928 10,700
2025/04/14 920 940 920 936 13,900
2025/04/11 895 913 881 913 28,100
2025/04/10 901 915 884 910 19,600
2025/04/09 875 875 842 843 23,300
2025/04/08 841 875 826 875 32,000
2025/04/07 823 832 790 809 40,500
2025/04/04 890 890 835 852 69,700
2025/04/03 931 931 898 901 164,700
2025/04/02 950 950 931 935 99,400
2025/04/01 958 958 937 937 101,500
2025/03/31 948 952 924 947 136,700
2025/03/28 972 973 952 952 96,000
2025/03/27 969 972 940 972 62,800
2025/03/26 969 969 943 969 29,300
2025/03/25 954 965 953 965 22,600
2025/03/24 969 969 942 953 24,200
2025/03/21 961 969 950 969 26,800
2025/03/19 954 961 942 961 17,100
2025/03/18 964 964 952 960 13,100
2025/03/17 952 961 948 961 17,600
2025/03/14 949 955 940 952 14,800
2025/03/13 950 955 944 951 9,100
2025/03/12 910 959 910 947 13,700
2025/03/11 942 966 919 925 16,900
2025/03/10 959 959 935 950 9,900
2025/03/07 957 960 938 959 12,200
2025/03/06 947 957 938 957 13,200
2025/03/05 925 947 925 947 13,700
2025/03/04 920 930 914 924 15,700
2025/03/03 902 922 902 922 9,700
2025/02/28 900 904 890 892 18,500
2025/02/27 895 900 886 900 10,100
2025/02/26 900 900 872 900 11,200
2025/02/25 882 900 882 900 13,900
2025/02/21 885 894 881 882 5,500
2025/02/20 889 892 885 885 6,600
2025/02/19 884 891 884 887 4,300
2025/02/18 888 889 878 889 5,400
2025/02/17 885 886 875 886 6,000
2025/02/14 873 880 872 879 5,800
2025/02/13 873 883 862 871 5,400
2025/02/12 882 882 867 867 7,200
2025/02/10 894 897 883 886 10,500
2025/02/07 890 899 879 898 9,700
2025/02/06 870 882 870 876 4,400
2025/02/05 877 886 868 870 6,100
2025/02/04 874 894 861 865 9,900
2025/02/03 889 889 863 863 13,200
2025/01/31 902 902 873 893 13,600
2025/01/30 911 927 909 909 78,100
2025/01/29 909 920 903 911 18,600
2025/01/28 901 907 901 902 15,600
2025/01/27 902 902 891 895 19,600
2025/01/24 875 894 875 887 13,700
2025/01/23 888 888 874 874 12,500
2025/01/22 858 879 853 868 8,400
2025/01/21 846 860 846 859 10,500
2025/01/20 811 847 806 839 12,600
2025/01/17 825 837 825 826 4,800
2025/01/16 846 846 828 828 10,800
2025/01/15 835 845 835 837 6,700
2025/01/14 872 872 835 835 17,400
2025/01/10 850 857 846 853 5,400
2025/01/09 856 861 851 851 8,200
2025/01/08 866 866 855 861 7,500
2025/01/07 867 869 839 869 17,600
2025/01/06 908 908 869 869 17,900

このページの先頭へ