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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,800 | 1,819 | 1,730 | 1,752 | 127,800 |
| 2025/06/12 | 1,840 | 1,855 | 1,775 | 1,795 | 154,800 |
| 2025/06/11 | 1,784 | 1,842 | 1,747 | 1,833 | 479,900 |
| 2025/06/10 | 1,677 | 1,688 | 1,655 | 1,664 | 29,200 |
| 2025/06/09 | 1,687 | 1,710 | 1,672 | 1,680 | 47,900 |
| 2025/06/06 | 1,654 | 1,695 | 1,652 | 1,653 | 25,100 |
| 2025/06/05 | 1,670 | 1,681 | 1,650 | 1,654 | 25,700 |
| 2025/06/04 | 1,660 | 1,687 | 1,660 | 1,674 | 23,200 |
| 2025/06/03 | 1,700 | 1,700 | 1,661 | 1,668 | 38,800 |
| 2025/06/02 | 1,670 | 1,705 | 1,640 | 1,700 | 42,900 |
| 2025/05/30 | 1,672 | 1,705 | 1,672 | 1,689 | 28,100 |
| 2025/05/29 | 1,700 | 1,719 | 1,680 | 1,685 | 24,500 |
| 2025/05/28 | 1,701 | 1,707 | 1,683 | 1,698 | 25,600 |
| 2025/05/27 | 1,681 | 1,697 | 1,675 | 1,691 | 19,200 |
| 2025/05/26 | 1,687 | 1,697 | 1,678 | 1,678 | 17,000 |
| 2025/05/23 | 1,690 | 1,705 | 1,682 | 1,685 | 32,700 |
| 2025/05/22 | 1,690 | 1,707 | 1,686 | 1,686 | 25,300 |
| 2025/05/21 | 1,721 | 1,723 | 1,685 | 1,689 | 31,700 |
| 2025/05/20 | 1,707 | 1,719 | 1,688 | 1,705 | 38,800 |
| 2025/05/19 | 1,734 | 1,741 | 1,692 | 1,707 | 49,900 |
| 2025/05/16 | 1,726 | 1,740 | 1,698 | 1,728 | 30,800 |
| 2025/05/15 | 1,702 | 1,724 | 1,692 | 1,712 | 28,600 |
| 2025/05/14 | 1,713 | 1,749 | 1,700 | 1,710 | 37,100 |
| 2025/05/13 | 1,700 | 1,767 | 1,700 | 1,712 | 42,100 |
| 2025/05/12 | 1,727 | 1,727 | 1,672 | 1,710 | 44,700 |
| 2025/05/09 | 1,670 | 1,743 | 1,670 | 1,727 | 81,600 |
| 2025/05/08 | 1,690 | 1,690 | 1,660 | 1,674 | 45,200 |
| 2025/05/07 | 1,703 | 1,710 | 1,666 | 1,698 | 51,000 |
| 2025/05/02 | 1,703 | 1,739 | 1,697 | 1,714 | 29,100 |
| 2025/05/01 | 1,734 | 1,756 | 1,709 | 1,709 | 46,700 |
| 2025/04/30 | 1,644 | 1,760 | 1,643 | 1,746 | 99,100 |
| 2025/04/28 | 1,673 | 1,673 | 1,622 | 1,643 | 93,800 |
| 2025/04/25 | 1,684 | 1,713 | 1,660 | 1,713 | 43,400 |
| 2025/04/24 | 1,655 | 1,688 | 1,644 | 1,674 | 38,600 |
| 2025/04/23 | 1,673 | 1,694 | 1,646 | 1,650 | 63,700 |
| 2025/04/22 | 1,716 | 1,725 | 1,655 | 1,663 | 44,800 |
| 2025/04/21 | 1,720 | 1,752 | 1,691 | 1,707 | 55,900 |
| 2025/04/18 | 1,749 | 1,771 | 1,720 | 1,743 | 83,500 |
| 2025/04/17 | 1,720 | 1,747 | 1,700 | 1,747 | 81,000 |
| 2025/04/16 | 1,681 | 1,728 | 1,651 | 1,728 | 173,000 |
| 2025/04/15 | 1,658 | 1,775 | 1,591 | 1,707 | 292,700 |
| 2025/04/14 | 1,682 | 1,710 | 1,650 | 1,698 | 117,700 |
| 2025/04/11 | 1,551 | 1,648 | 1,551 | 1,642 | 49,700 |
| 2025/04/10 | 1,633 | 1,648 | 1,586 | 1,624 | 68,400 |
| 2025/04/09 | 1,530 | 1,540 | 1,471 | 1,513 | 61,600 |
| 2025/04/08 | 1,508 | 1,573 | 1,491 | 1,565 | 80,500 |
| 2025/04/07 | 1,457 | 1,510 | 1,426 | 1,461 | 154,700 |
| 2025/04/04 | 1,657 | 1,684 | 1,550 | 1,607 | 121,500 |
| 2025/04/03 | 1,608 | 1,686 | 1,583 | 1,674 | 87,500 |
| 2025/04/02 | 1,705 | 1,736 | 1,671 | 1,688 | 74,700 |
| 2025/04/01 | 1,667 | 1,728 | 1,653 | 1,671 | 52,100 |
| 2025/03/31 | 1,700 | 1,724 | 1,639 | 1,658 | 64,800 |
| 2025/03/28 | 1,707 | 1,759 | 1,667 | 1,705 | 81,100 |
| 2025/03/27 | 1,710 | 1,749 | 1,666 | 1,707 | 93,600 |
| 2025/03/26 | 1,650 | 1,710 | 1,637 | 1,710 | 78,200 |
| 2025/03/25 | 1,648 | 1,657 | 1,628 | 1,634 | 20,900 |
| 2025/03/24 | 1,665 | 1,665 | 1,625 | 1,625 | 19,000 |
| 2025/03/21 | 1,669 | 1,694 | 1,645 | 1,650 | 18,800 |
| 2025/03/19 | 1,651 | 1,669 | 1,642 | 1,669 | 19,500 |
| 2025/03/18 | 1,660 | 1,697 | 1,654 | 1,661 | 31,300 |
| 2025/03/17 | 1,643 | 1,654 | 1,623 | 1,643 | 19,400 |
| 2025/03/14 | 1,605 | 1,624 | 1,587 | 1,614 | 26,000 |
| 2025/03/13 | 1,596 | 1,634 | 1,586 | 1,604 | 22,300 |
| 2025/03/12 | 1,598 | 1,617 | 1,563 | 1,596 | 48,300 |
| 2025/03/11 | 1,604 | 1,613 | 1,538 | 1,583 | 35,400 |
| 2025/03/10 | 1,625 | 1,647 | 1,600 | 1,627 | 28,900 |
| 2025/03/07 | 1,653 | 1,681 | 1,625 | 1,635 | 29,300 |
| 2025/03/06 | 1,700 | 1,713 | 1,642 | 1,657 | 45,800 |
| 2025/03/05 | 1,703 | 1,747 | 1,686 | 1,692 | 57,000 |
| 2025/03/04 | 1,680 | 1,721 | 1,642 | 1,713 | 57,300 |
| 2025/03/03 | 1,649 | 1,693 | 1,609 | 1,693 | 56,500 |
| 2025/02/28 | 1,591 | 1,620 | 1,578 | 1,587 | 47,100 |
| 2025/02/27 | 1,551 | 1,621 | 1,551 | 1,621 | 46,700 |
| 2025/02/26 | 1,641 | 1,653 | 1,575 | 1,580 | 111,100 |
| 2025/02/25 | 1,650 | 1,665 | 1,618 | 1,645 | 41,300 |
| 2025/02/21 | 1,733 | 1,733 | 1,644 | 1,653 | 78,800 |
| 2025/02/20 | 1,730 | 1,786 | 1,730 | 1,739 | 60,000 |
| 2025/02/19 | 1,700 | 1,747 | 1,686 | 1,716 | 51,400 |
| 2025/02/18 | 1,712 | 1,715 | 1,671 | 1,709 | 26,600 |
| 2025/02/17 | 1,660 | 1,713 | 1,660 | 1,685 | 47,200 |
| 2025/02/14 | 1,670 | 1,673 | 1,627 | 1,649 | 32,200 |
| 2025/02/13 | 1,622 | 1,649 | 1,620 | 1,649 | 14,600 |
| 2025/02/12 | 1,614 | 1,656 | 1,614 | 1,631 | 24,600 |
| 2025/02/10 | 1,638 | 1,649 | 1,612 | 1,614 | 29,300 |
| 2025/02/07 | 1,677 | 1,687 | 1,634 | 1,638 | 36,400 |
| 2025/02/06 | 1,652 | 1,675 | 1,634 | 1,639 | 19,400 |
| 2025/02/05 | 1,668 | 1,668 | 1,619 | 1,640 | 34,000 |
| 2025/02/04 | 1,663 | 1,675 | 1,599 | 1,662 | 54,300 |
| 2025/02/03 | 1,545 | 1,698 | 1,541 | 1,623 | 150,800 |
| 2025/01/31 | 1,577 | 1,599 | 1,558 | 1,561 | 27,500 |
| 2025/01/30 | 1,594 | 1,613 | 1,569 | 1,576 | 49,000 |
| 2025/01/29 | 1,579 | 1,594 | 1,564 | 1,585 | 48,700 |
| 2025/01/28 | 1,544 | 1,582 | 1,540 | 1,565 | 36,300 |
| 2025/01/27 | 1,551 | 1,552 | 1,516 | 1,545 | 37,300 |
| 2025/01/24 | 1,503 | 1,536 | 1,479 | 1,524 | 44,600 |
| 2025/01/23 | 1,492 | 1,500 | 1,465 | 1,490 | 34,300 |
| 2025/01/22 | 1,509 | 1,515 | 1,485 | 1,492 | 22,900 |
| 2025/01/21 | 1,490 | 1,513 | 1,485 | 1,499 | 21,200 |
| 2025/01/20 | 1,505 | 1,510 | 1,477 | 1,484 | 60,400 |
| 2025/01/17 | 1,517 | 1,524 | 1,480 | 1,511 | 60,700 |
| 2025/01/16 | 1,603 | 1,603 | 1,526 | 1,526 | 72,900 |
| 2025/01/15 | 1,520 | 1,609 | 1,519 | 1,583 | 168,000 |
| 2025/01/14 | 1,480 | 1,560 | 1,479 | 1,514 | 219,000 |
| 2025/01/10 | 1,431 | 1,484 | 1,428 | 1,479 | 109,300 |
| 2025/01/09 | 1,423 | 1,448 | 1,401 | 1,442 | 64,200 |
| 2025/01/08 | 1,415 | 1,425 | 1,396 | 1,423 | 45,600 |
| 2025/01/07 | 1,400 | 1,437 | 1,394 | 1,410 | 42,700 |
| 2025/01/06 | 1,436 | 1,436 | 1,384 | 1,384 | 47,000 |
| 2024/12/30 | 1,407 | 1,457 | 1,407 | 1,425 | 54,100 |
| 2024/12/27 | 1,405 | 1,415 | 1,394 | 1,406 | 37,800 |
| 2024/12/26 | 1,393 | 1,408 | 1,387 | 1,404 | 31,800 |
| 2024/12/25 | 1,398 | 1,407 | 1,373 | 1,391 | 21,000 |
| 2024/12/24 | 1,401 | 1,407 | 1,385 | 1,390 | 16,700 |
| 2024/12/23 | 1,419 | 1,419 | 1,398 | 1,409 | 16,800 |
| 2024/12/20 | 1,438 | 1,441 | 1,415 | 1,419 | 28,300 |
| 2024/12/19 | 1,383 | 1,455 | 1,373 | 1,448 | 41,800 |
| 2024/12/18 | 1,424 | 1,444 | 1,397 | 1,402 | 33,000 |
| 2024/12/17 | 1,434 | 1,437 | 1,390 | 1,436 | 46,400 |
| 2024/12/16 | 1,398 | 1,433 | 1,392 | 1,423 | 91,400 |
| 2024/12/13 | 1,374 | 1,390 | 1,359 | 1,389 | 57,100 |
| 2024/12/12 | 1,361 | 1,373 | 1,350 | 1,362 | 28,700 |
| 2024/12/11 | 1,355 | 1,361 | 1,342 | 1,349 | 19,400 |
| 2024/12/10 | 1,364 | 1,364 | 1,344 | 1,355 | 13,800 |
| 2024/12/09 | 1,320 | 1,364 | 1,320 | 1,343 | 22,800 |
| 2024/12/06 | 1,348 | 1,348 | 1,313 | 1,316 | 18,900 |
| 2024/12/05 | 1,317 | 1,346 | 1,317 | 1,342 | 18,300 |
| 2024/12/04 | 1,315 | 1,325 | 1,305 | 1,315 | 14,000 |
| 2024/12/03 | 1,341 | 1,354 | 1,318 | 1,320 | 25,100 |
| 2024/12/02 | 1,330 | 1,343 | 1,330 | 1,333 | 15,100 |
| 2024/11/29 | 1,333 | 1,340 | 1,319 | 1,329 | 13,100 |
| 2024/11/28 | 1,348 | 1,355 | 1,330 | 1,331 | 22,700 |
| 2024/11/27 | 1,362 | 1,362 | 1,337 | 1,357 | 15,700 |
| 2024/11/26 | 1,347 | 1,368 | 1,347 | 1,361 | 17,300 |
| 2024/11/25 | 1,360 | 1,375 | 1,347 | 1,358 | 21,100 |
| 2024/11/22 | 1,324 | 1,358 | 1,324 | 1,343 | 27,000 |
| 2024/11/21 | 1,340 | 1,355 | 1,330 | 1,330 | 19,300 |
| 2024/11/20 | 1,330 | 1,348 | 1,323 | 1,324 | 19,300 |
| 2024/11/19 | 1,302 | 1,339 | 1,302 | 1,331 | 17,600 |
| 2024/11/18 | 1,291 | 1,326 | 1,280 | 1,300 | 14,600 |
| 2024/11/15 | 1,319 | 1,328 | 1,295 | 1,295 | 27,300 |
| 2024/11/14 | 1,374 | 1,374 | 1,320 | 1,320 | 22,000 |
| 2024/11/13 | 1,313 | 1,371 | 1,313 | 1,367 | 61,400 |
| 2024/11/12 | 1,310 | 1,335 | 1,310 | 1,321 | 16,400 |
| 2024/11/11 | 1,303 | 1,332 | 1,303 | 1,318 | 9,400 |
| 2024/11/08 | 1,322 | 1,328 | 1,303 | 1,318 | 45,900 |
| 2024/11/07 | 1,303 | 1,326 | 1,290 | 1,311 | 35,500 |
| 2024/11/06 | 1,301 | 1,312 | 1,285 | 1,298 | 18,900 |
| 2024/11/05 | 1,325 | 1,355 | 1,303 | 1,303 | 12,600 |
| 2024/11/01 | 1,345 | 1,360 | 1,324 | 1,325 | 28,700 |
| 2024/10/31 | 1,306 | 1,348 | 1,292 | 1,345 | 47,900 |
| 2024/10/30 | 1,284 | 1,318 | 1,284 | 1,293 | 50,600 |
| 2024/10/29 | 1,285 | 1,305 | 1,279 | 1,290 | 12,400 |
| 2024/10/28 | 1,249 | 1,280 | 1,248 | 1,280 | 15,100 |
| 2024/10/25 | 1,284 | 1,284 | 1,232 | 1,242 | 25,100 |
| 2024/10/24 | 1,253 | 1,278 | 1,253 | 1,270 | 23,200 |
| 2024/10/23 | 1,278 | 1,285 | 1,262 | 1,270 | 18,500 |
| 2024/10/22 | 1,291 | 1,295 | 1,275 | 1,276 | 36,200 |
| 2024/10/21 | 1,303 | 1,320 | 1,295 | 1,299 | 15,800 |
| 2024/10/18 | 1,302 | 1,314 | 1,291 | 1,312 | 20,200 |
| 2024/10/17 | 1,331 | 1,348 | 1,290 | 1,299 | 57,400 |
| 2024/10/16 | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 |
| 2024/10/15 | 1,391 | 1,422 | 1,370 | 1,384 | 64,600 |
| 2024/10/11 | 1,419 | 1,443 | 1,412 | 1,415 | 43,800 |
| 2024/10/10 | 1,389 | 1,435 | 1,376 | 1,432 | 72,300 |
| 2024/10/09 | 1,357 | 1,398 | 1,357 | 1,389 | 33,400 |
| 2024/10/08 | 1,366 | 1,375 | 1,350 | 1,353 | 24,100 |
| 2024/10/07 | 1,375 | 1,383 | 1,361 | 1,372 | 21,600 |
| 2024/10/04 | 1,373 | 1,373 | 1,361 | 1,366 | 9,700 |
| 2024/10/03 | 1,390 | 1,390 | 1,360 | 1,373 | 18,500 |
| 2024/10/02 | 1,359 | 1,376 | 1,345 | 1,350 | 27,700 |
| 2024/10/01 | 1,366 | 1,366 | 1,326 | 1,359 | 41,500 |
| 2024/09/30 | 1,358 | 1,381 | 1,355 | 1,376 | 58,500 |
| 2024/09/27 | 1,407 | 1,425 | 1,383 | 1,403 | 54,200 |
| 2024/09/26 | 1,405 | 1,409 | 1,371 | 1,388 | 41,100 |
| 2024/09/25 | 1,405 | 1,408 | 1,388 | 1,396 | 16,200 |
| 2024/09/24 | 1,432 | 1,432 | 1,402 | 1,405 | 18,300 |
| 2024/09/20 | 1,448 | 1,453 | 1,400 | 1,412 | 31,100 |
| 2024/09/19 | 1,434 | 1,455 | 1,434 | 1,448 | 32,100 |
| 2024/09/18 | 1,420 | 1,422 | 1,380 | 1,414 | 16,500 |
| 2024/09/17 | 1,430 | 1,430 | 1,379 | 1,400 | 17,500 |
| 2024/09/13 | 1,433 | 1,444 | 1,418 | 1,423 | 36,100 |
| 2024/09/12 | 1,373 | 1,427 | 1,373 | 1,422 | 23,300 |
| 2024/09/11 | 1,396 | 1,408 | 1,354 | 1,370 | 28,200 |
| 2024/09/10 | 1,407 | 1,430 | 1,400 | 1,418 | 15,900 |
| 2024/09/09 | 1,364 | 1,400 | 1,361 | 1,396 | 28,200 |
| 2024/09/06 | 1,430 | 1,453 | 1,396 | 1,418 | 24,800 |
| 2024/09/05 | 1,445 | 1,462 | 1,399 | 1,417 | 32,800 |
| 2024/09/04 | 1,471 | 1,479 | 1,446 | 1,460 | 31,200 |
| 2024/09/03 | 1,474 | 1,489 | 1,474 | 1,485 | 19,900 |
| 2024/09/02 | 1,500 | 1,508 | 1,472 | 1,474 | 32,400 |
| 2024/08/30 | 1,533 | 1,533 | 1,496 | 1,523 | 32,800 |
| 2024/08/29 | 1,500 | 1,532 | 1,493 | 1,531 | 35,900 |
| 2024/08/28 | 1,503 | 1,515 | 1,493 | 1,509 | 29,300 |
| 2024/08/27 | 1,510 | 1,540 | 1,507 | 1,521 | 37,300 |
| 2024/08/26 | 1,485 | 1,525 | 1,475 | 1,521 | 69,500 |
| 2024/08/23 | 1,479 | 1,500 | 1,476 | 1,489 | 26,300 |
| 2024/08/22 | 1,469 | 1,490 | 1,469 | 1,490 | 23,400 |
| 2024/08/21 | 1,462 | 1,497 | 1,462 | 1,469 | 28,900 |
| 2024/08/20 | 1,458 | 1,519 | 1,452 | 1,501 | 94,100 |
| 2024/08/19 | 1,470 | 1,470 | 1,438 | 1,443 | 26,300 |