メディアドゥ(3678)の株価時系列情報
メディアドゥ(3678)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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,275 | 1,309 | 1,275 | 1,291 | 90,100 |
| 2026/05/28 | 1,240 | 1,287 | 1,237 | 1,271 | 122,900 |
| 2026/05/27 | 1,254 | 1,270 | 1,245 | 1,250 | 48,800 |
| 2026/05/26 | 1,239 | 1,265 | 1,223 | 1,259 | 117,300 |
| 2026/05/25 | 1,277 | 1,277 | 1,226 | 1,227 | 73,200 |
| 2026/05/22 | 1,263 | 1,279 | 1,245 | 1,278 | 61,900 |
| 2026/05/21 | 1,254 | 1,265 | 1,239 | 1,249 | 49,200 |
| 2026/05/20 | 1,254 | 1,269 | 1,242 | 1,260 | 124,000 |
| 2026/05/19 | 1,220 | 1,245 | 1,205 | 1,245 | 100,500 |
| 2026/05/18 | 1,210 | 1,225 | 1,189 | 1,190 | 123,700 |
| 2026/05/15 | 1,217 | 1,226 | 1,209 | 1,209 | 72,900 |
| 2026/05/14 | 1,230 | 1,236 | 1,208 | 1,217 | 99,100 |
| 2026/05/13 | 1,222 | 1,245 | 1,222 | 1,232 | 55,800 |
| 2026/05/12 | 1,237 | 1,246 | 1,224 | 1,224 | 58,000 |
| 2026/05/11 | 1,251 | 1,251 | 1,225 | 1,234 | 60,800 |
| 2026/05/08 | 1,250 | 1,274 | 1,249 | 1,265 | 88,900 |
| 2026/05/07 | 1,230 | 1,258 | 1,220 | 1,249 | 91,100 |
| 2026/05/01 | 1,243 | 1,243 | 1,225 | 1,225 | 107,400 |
| 2026/04/30 | 1,278 | 1,278 | 1,229 | 1,242 | 157,400 |
| 2026/04/28 | 1,278 | 1,285 | 1,262 | 1,282 | 82,400 |
| 2026/04/27 | 1,300 | 1,303 | 1,268 | 1,278 | 68,400 |
| 2026/04/24 | 1,281 | 1,302 | 1,272 | 1,300 | 104,900 |
| 2026/04/23 | 1,305 | 1,312 | 1,265 | 1,274 | 125,400 |
| 2026/04/22 | 1,342 | 1,342 | 1,298 | 1,306 | 168,300 |
| 2026/04/21 | 1,349 | 1,357 | 1,332 | 1,342 | 104,800 |
| 2026/04/20 | 1,399 | 1,400 | 1,341 | 1,349 | 134,400 |
| 2026/04/17 | 1,396 | 1,403 | 1,389 | 1,392 | 52,800 |
| 2026/04/16 | 1,390 | 1,414 | 1,384 | 1,386 | 173,000 |
| 2026/04/15 | 1,389 | 1,414 | 1,382 | 1,385 | 201,700 |
| 2026/04/14 | 1,423 | 1,431 | 1,385 | 1,386 | 379,900 |
| 2026/04/13 | 1,563 | 1,583 | 1,553 | 1,581 | 94,000 |
| 2026/04/10 | 1,587 | 1,595 | 1,565 | 1,570 | 56,900 |
| 2026/04/09 | 1,625 | 1,629 | 1,576 | 1,591 | 59,000 |
| 2026/04/08 | 1,627 | 1,640 | 1,621 | 1,621 | 37,800 |
| 2026/04/07 | 1,599 | 1,626 | 1,599 | 1,614 | 29,000 |
| 2026/04/06 | 1,595 | 1,607 | 1,590 | 1,599 | 52,700 |
| 2026/04/03 | 1,585 | 1,607 | 1,585 | 1,599 | 33,000 |
| 2026/03/27 | 1,598 | 1,612 | 1,583 | 1,605 | 46,700 |
| 2026/03/26 | 1,637 | 1,637 | 1,591 | 1,600 | 38,700 |
| 2026/03/25 | 1,640 | 1,647 | 1,627 | 1,636 | 25,100 |
| 2026/03/24 | 1,610 | 1,635 | 1,610 | 1,624 | 41,600 |
| 2026/03/23 | 1,633 | 1,633 | 1,594 | 1,598 | 49,200 |
| 2026/03/19 | 1,669 | 1,669 | 1,634 | 1,640 | 55,800 |
| 2026/03/18 | 1,661 | 1,672 | 1,655 | 1,670 | 31,300 |
| 2026/03/17 | 1,662 | 1,670 | 1,648 | 1,651 | 33,600 |
| 2026/03/16 | 1,642 | 1,672 | 1,642 | 1,653 | 39,700 |
| 2026/03/13 | 1,641 | 1,680 | 1,640 | 1,659 | 53,100 |
| 2026/03/12 | 1,715 | 1,715 | 1,647 | 1,659 | 97,800 |
| 2026/03/11 | 1,720 | 1,742 | 1,708 | 1,730 | 86,100 |
| 2026/03/10 | 1,695 | 1,717 | 1,686 | 1,711 | 76,600 |
| 2026/03/09 | 1,652 | 1,699 | 1,643 | 1,686 | 115,700 |
| 2026/03/06 | 1,695 | 1,709 | 1,679 | 1,708 | 38,700 |
| 2026/03/05 | 1,648 | 1,704 | 1,648 | 1,696 | 83,900 |
| 2026/03/04 | 1,636 | 1,679 | 1,617 | 1,629 | 114,400 |
| 2026/03/03 | 1,680 | 1,690 | 1,647 | 1,652 | 78,600 |
| 2026/03/02 | 1,657 | 1,710 | 1,645 | 1,693 | 180,300 |
| 2026/02/27 | 1,630 | 1,653 | 1,626 | 1,651 | 51,100 |
| 2026/02/26 | 1,625 | 1,655 | 1,619 | 1,630 | 120,700 |
| 2026/02/25 | 1,666 | 1,672 | 1,649 | 1,668 | 88,900 |
| 2026/02/24 | 1,657 | 1,669 | 1,641 | 1,661 | 62,400 |
| 2026/02/20 | 1,639 | 1,650 | 1,629 | 1,639 | 33,600 |
| 2026/02/19 | 1,655 | 1,660 | 1,647 | 1,650 | 29,300 |
| 2026/02/18 | 1,641 | 1,659 | 1,626 | 1,655 | 30,700 |
| 2026/02/17 | 1,628 | 1,649 | 1,621 | 1,625 | 24,100 |
| 2026/02/16 | 1,621 | 1,640 | 1,619 | 1,628 | 66,600 |
| 2026/02/13 | 1,649 | 1,649 | 1,620 | 1,621 | 48,500 |
| 2026/02/12 | 1,640 | 1,662 | 1,637 | 1,640 | 66,100 |
| 2026/02/10 | 1,645 | 1,657 | 1,635 | 1,636 | 36,500 |
| 2026/02/09 | 1,646 | 1,646 | 1,628 | 1,635 | 62,700 |
| 2026/02/06 | 1,655 | 1,655 | 1,630 | 1,630 | 37,300 |
| 2026/02/05 | 1,637 | 1,661 | 1,635 | 1,659 | 48,200 |
| 2026/02/04 | 1,648 | 1,668 | 1,636 | 1,637 | 60,100 |
| 2026/02/03 | 1,612 | 1,642 | 1,612 | 1,636 | 36,100 |
| 2026/02/02 | 1,640 | 1,657 | 1,611 | 1,612 | 34,800 |
| 2026/01/30 | 1,621 | 1,639 | 1,606 | 1,638 | 30,100 |
| 2026/01/29 | 1,620 | 1,629 | 1,594 | 1,621 | 56,600 |
| 2026/01/28 | 1,670 | 1,670 | 1,619 | 1,621 | 58,500 |
| 2026/01/27 | 1,646 | 1,677 | 1,641 | 1,670 | 62,800 |
| 2026/01/26 | 1,646 | 1,654 | 1,626 | 1,646 | 82,000 |
| 2026/01/23 | 1,670 | 1,673 | 1,651 | 1,653 | 57,700 |
| 2026/01/22 | 1,636 | 1,682 | 1,633 | 1,655 | 80,500 |
| 2026/01/21 | 1,641 | 1,641 | 1,617 | 1,627 | 61,300 |
| 2026/01/20 | 1,646 | 1,683 | 1,642 | 1,651 | 75,100 |
| 2026/01/19 | 1,661 | 1,662 | 1,630 | 1,641 | 115,300 |
| 2026/01/16 | 1,717 | 1,717 | 1,668 | 1,669 | 175,000 |
| 2026/01/15 | 1,711 | 1,742 | 1,693 | 1,715 | 198,800 |
| 2026/01/14 | 1,808 | 1,812 | 1,779 | 1,811 | 47,200 |
| 2026/01/13 | 1,828 | 1,828 | 1,790 | 1,812 | 61,300 |
| 2026/01/09 | 1,808 | 1,828 | 1,785 | 1,804 | 34,500 |
| 2026/01/08 | 1,767 | 1,826 | 1,765 | 1,806 | 55,300 |
| 2026/01/07 | 1,777 | 1,784 | 1,748 | 1,767 | 58,900 |
| 2026/01/06 | 1,800 | 1,811 | 1,788 | 1,788 | 27,100 |
| 2026/01/05 | 1,867 | 1,867 | 1,753 | 1,782 | 82,800 |
| 2025/12/30 | 1,861 | 1,870 | 1,804 | 1,804 | 69,900 |
| 2025/12/29 | 1,817 | 1,817 | 1,796 | 1,797 | 15,100 |
| 2025/12/26 | 1,805 | 1,818 | 1,802 | 1,817 | 21,300 |
| 2025/12/25 | 1,819 | 1,822 | 1,802 | 1,817 | 20,900 |
| 2025/12/24 | 1,782 | 1,805 | 1,781 | 1,804 | 33,200 |
| 2025/12/23 | 1,794 | 1,805 | 1,777 | 1,789 | 35,400 |
| 2025/12/22 | 1,790 | 1,794 | 1,749 | 1,772 | 25,000 |
| 2025/12/19 | 1,759 | 1,776 | 1,758 | 1,776 | 30,300 |
| 2025/12/18 | 1,754 | 1,776 | 1,738 | 1,774 | 31,200 |
| 2025/12/17 | 1,744 | 1,747 | 1,729 | 1,734 | 19,700 |
| 2025/12/16 | 1,756 | 1,758 | 1,738 | 1,742 | 30,500 |
| 2025/12/15 | 1,713 | 1,756 | 1,713 | 1,752 | 42,500 |
| 2025/12/12 | 1,716 | 1,728 | 1,716 | 1,728 | 27,700 |
| 2025/12/11 | 1,733 | 1,738 | 1,705 | 1,706 | 41,700 |
| 2025/12/10 | 1,701 | 1,734 | 1,701 | 1,726 | 34,500 |
| 2025/12/09 | 1,715 | 1,724 | 1,698 | 1,712 | 81,200 |
| 2025/12/08 | 1,724 | 1,751 | 1,721 | 1,728 | 30,600 |
| 2025/12/05 | 1,748 | 1,748 | 1,713 | 1,726 | 87,900 |
| 2025/12/04 | 1,735 | 1,752 | 1,730 | 1,748 | 30,500 |
| 2025/12/03 | 1,765 | 1,765 | 1,740 | 1,740 | 44,000 |
| 2025/12/02 | 1,780 | 1,797 | 1,761 | 1,772 | 45,200 |
| 2025/12/01 | 1,824 | 1,830 | 1,780 | 1,786 | 35,800 |
| 2025/11/28 | 1,828 | 1,836 | 1,812 | 1,824 | 26,500 |
| 2025/11/27 | 1,834 | 1,845 | 1,819 | 1,828 | 27,200 |
| 2025/11/26 | 1,827 | 1,853 | 1,820 | 1,834 | 35,700 |
| 2025/11/25 | 1,835 | 1,845 | 1,815 | 1,827 | 36,400 |
| 2025/11/21 | 1,755 | 1,823 | 1,755 | 1,820 | 30,800 |
| 2025/11/20 | 1,789 | 1,794 | 1,766 | 1,773 | 24,100 |
| 2025/11/19 | 1,738 | 1,794 | 1,738 | 1,774 | 45,700 |
| 2025/11/18 | 1,755 | 1,779 | 1,735 | 1,755 | 49,300 |
| 2025/11/17 | 1,773 | 1,782 | 1,738 | 1,755 | 26,200 |
| 2025/11/14 | 1,793 | 1,800 | 1,771 | 1,773 | 26,000 |
| 2025/11/13 | 1,792 | 1,792 | 1,770 | 1,787 | 23,300 |
| 2025/11/12 | 1,774 | 1,808 | 1,771 | 1,778 | 36,000 |
| 2025/11/11 | 1,770 | 1,780 | 1,752 | 1,780 | 27,400 |
| 2025/11/10 | 1,770 | 1,776 | 1,756 | 1,767 | 22,300 |
| 2025/11/07 | 1,745 | 1,763 | 1,735 | 1,755 | 38,800 |
| 2025/11/06 | 1,752 | 1,766 | 1,737 | 1,737 | 40,000 |
| 2025/11/05 | 1,784 | 1,795 | 1,731 | 1,752 | 43,900 |
| 2025/11/04 | 1,814 | 1,814 | 1,772 | 1,784 | 45,800 |
| 2025/10/31 | 1,824 | 1,837 | 1,795 | 1,820 | 42,600 |
| 2025/10/30 | 1,798 | 1,815 | 1,768 | 1,808 | 239,000 |
| 2025/10/29 | 1,858 | 1,862 | 1,802 | 1,802 | 72,400 |
| 2025/10/28 | 1,905 | 1,907 | 1,855 | 1,858 | 45,800 |
| 2025/10/27 | 1,899 | 1,929 | 1,883 | 1,918 | 63,500 |
| 2025/10/24 | 1,882 | 1,894 | 1,866 | 1,873 | 35,100 |
| 2025/10/23 | 1,875 | 1,887 | 1,861 | 1,873 | 44,900 |
| 2025/10/22 | 1,861 | 1,898 | 1,861 | 1,885 | 72,300 |
| 2025/10/21 | 1,848 | 1,885 | 1,838 | 1,864 | 63,900 |
| 2025/10/20 | 1,842 | 1,872 | 1,832 | 1,848 | 53,500 |
| 2025/10/17 | 1,838 | 1,848 | 1,790 | 1,842 | 116,600 |
| 2025/10/16 | 1,892 | 1,935 | 1,814 | 1,836 | 282,500 |
| 2025/10/15 | 1,938 | 1,946 | 1,918 | 1,929 | 86,300 |
| 2025/10/14 | 1,904 | 1,933 | 1,899 | 1,920 | 104,700 |
| 2025/10/10 | 1,895 | 1,904 | 1,872 | 1,903 | 51,800 |
| 2025/10/09 | 1,900 | 1,903 | 1,867 | 1,895 | 41,100 |
| 2025/10/08 | 1,888 | 1,905 | 1,878 | 1,898 | 52,500 |
| 2025/10/07 | 1,918 | 1,920 | 1,890 | 1,893 | 39,800 |
| 2025/10/06 | 1,896 | 1,924 | 1,854 | 1,920 | 84,200 |
| 2025/10/03 | 1,861 | 1,890 | 1,856 | 1,856 | 29,900 |
| 2025/10/02 | 1,890 | 1,903 | 1,861 | 1,861 | 37,000 |
| 2025/10/01 | 1,895 | 1,902 | 1,865 | 1,894 | 70,700 |
| 2025/09/30 | 1,920 | 1,920 | 1,893 | 1,908 | 30,400 |
| 2025/09/29 | 1,929 | 1,929 | 1,900 | 1,912 | 33,600 |
| 2025/09/26 | 1,905 | 1,929 | 1,900 | 1,929 | 26,700 |
| 2025/09/25 | 1,900 | 1,907 | 1,890 | 1,905 | 24,900 |
| 2025/09/24 | 1,920 | 1,922 | 1,892 | 1,892 | 29,600 |
| 2025/09/22 | 1,937 | 1,953 | 1,919 | 1,928 | 23,600 |
| 2025/09/19 | 1,949 | 1,949 | 1,912 | 1,924 | 36,400 |
| 2025/09/18 | 1,925 | 1,939 | 1,913 | 1,927 | 30,000 |
| 2025/09/17 | 1,961 | 1,961 | 1,919 | 1,925 | 30,600 |
| 2025/09/16 | 1,927 | 1,977 | 1,927 | 1,961 | 50,400 |
| 2025/09/12 | 1,922 | 1,928 | 1,907 | 1,920 | 40,200 |
| 2025/09/11 | 1,950 | 1,958 | 1,910 | 1,910 | 40,500 |
| 2025/09/10 | 1,939 | 1,947 | 1,922 | 1,947 | 44,900 |
| 2025/09/09 | 1,927 | 1,945 | 1,911 | 1,925 | 42,800 |
| 2025/09/08 | 1,935 | 1,941 | 1,912 | 1,926 | 38,800 |
| 2025/09/05 | 1,901 | 1,929 | 1,901 | 1,928 | 35,800 |
| 2025/09/04 | 1,891 | 1,909 | 1,880 | 1,904 | 30,100 |
| 2025/09/03 | 1,907 | 1,931 | 1,882 | 1,892 | 57,400 |
| 2025/09/02 | 1,905 | 1,930 | 1,900 | 1,900 | 74,400 |
| 2025/09/01 | 1,833 | 1,901 | 1,833 | 1,894 | 85,200 |
| 2025/08/29 | 1,822 | 1,838 | 1,804 | 1,825 | 78,500 |
| 2025/08/28 | 1,845 | 1,855 | 1,818 | 1,829 | 60,100 |
| 2025/08/27 | 1,883 | 1,883 | 1,846 | 1,851 | 75,500 |
| 2025/08/26 | 1,855 | 1,899 | 1,843 | 1,883 | 97,000 |
| 2025/08/25 | 1,849 | 1,873 | 1,822 | 1,842 | 154,600 |
| 2025/08/22 | 1,780 | 1,780 | 1,746 | 1,750 | 41,800 |
| 2025/08/21 | 1,788 | 1,790 | 1,771 | 1,775 | 15,800 |
| 2025/08/20 | 1,809 | 1,809 | 1,775 | 1,787 | 31,200 |
| 2025/08/19 | 1,798 | 1,816 | 1,784 | 1,809 | 42,000 |
| 2025/08/18 | 1,760 | 1,790 | 1,759 | 1,790 | 29,300 |
| 2025/08/15 | 1,773 | 1,773 | 1,745 | 1,749 | 22,500 |
| 2025/08/14 | 1,785 | 1,795 | 1,766 | 1,766 | 30,100 |
| 2025/08/13 | 1,760 | 1,791 | 1,753 | 1,785 | 41,400 |
| 2025/08/12 | 1,780 | 1,788 | 1,750 | 1,762 | 36,000 |
| 2025/08/08 | 1,775 | 1,783 | 1,748 | 1,770 | 54,500 |
| 2025/08/07 | 1,756 | 1,784 | 1,756 | 1,760 | 40,700 |
| 2025/08/06 | 1,768 | 1,768 | 1,748 | 1,761 | 24,000 |
| 2025/08/05 | 1,754 | 1,778 | 1,750 | 1,754 | 28,300 |
| 2025/08/04 | 1,747 | 1,786 | 1,747 | 1,751 | 32,400 |
| 2025/08/01 | 1,756 | 1,789 | 1,756 | 1,782 | 32,800 |
| 2025/07/31 | 1,735 | 1,757 | 1,735 | 1,757 | 60,300 |
| 2025/07/30 | 1,687 | 1,731 | 1,672 | 1,720 | 67,700 |
| 2025/07/29 | 1,708 | 1,726 | 1,688 | 1,692 | 45,300 |
| 2025/07/28 | 1,733 | 1,745 | 1,718 | 1,718 | 30,900 |
| 2025/07/25 | 1,756 | 1,768 | 1,725 | 1,733 | 59,200 |