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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,332 | 1,340 | 1,304 | 1,309 | 170,100 |
| 2024/04/24 | 1,354 | 1,368 | 1,327 | 1,332 | 183,300 |
| 2024/04/23 | 1,372 | 1,372 | 1,310 | 1,324 | 121,100 |
| 2024/04/22 | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 |
| 2024/04/19 | 1,366 | 1,375 | 1,314 | 1,320 | 65,300 |
| 2024/04/18 | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 |
| 2024/04/17 | 1,351 | 1,430 | 1,341 | 1,374 | 121,300 |
| 2024/04/16 | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 |
| 2024/04/15 | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 |
| 2024/04/12 | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 |
| 2024/04/11 | 1,411 | 1,443 | 1,403 | 1,436 | 122,000 |
| 2024/04/10 | 1,434 | 1,456 | 1,414 | 1,415 | 32,500 |
| 2024/04/09 | 1,435 | 1,440 | 1,419 | 1,436 | 44,700 |
| 2024/04/08 | 1,420 | 1,429 | 1,393 | 1,405 | 47,300 |
| 2024/04/05 | 1,414 | 1,441 | 1,398 | 1,420 | 42,400 |
| 2024/04/04 | 1,422 | 1,433 | 1,400 | 1,426 | 43,100 |
| 2024/04/03 | 1,426 | 1,434 | 1,400 | 1,415 | 42,900 |
| 2024/04/02 | 1,460 | 1,471 | 1,421 | 1,424 | 48,000 |
| 2024/04/01 | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 |
| 2024/03/29 | 1,485 | 1,518 | 1,482 | 1,513 | 39,800 |
| 2024/03/28 | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 |
| 2024/03/27 | 1,486 | 1,516 | 1,486 | 1,497 | 61,900 |
| 2024/03/26 | 1,470 | 1,479 | 1,455 | 1,477 | 38,600 |
| 2024/03/25 | 1,466 | 1,487 | 1,453 | 1,470 | 55,400 |
| 2024/03/22 | 1,444 | 1,493 | 1,431 | 1,478 | 149,000 |
| 2024/03/21 | 1,450 | 1,458 | 1,425 | 1,425 | 39,200 |
| 2024/03/19 | 1,447 | 1,447 | 1,428 | 1,442 | 28,700 |
| 2024/03/18 | 1,430 | 1,456 | 1,423 | 1,449 | 63,400 |
| 2024/03/15 | 1,430 | 1,435 | 1,407 | 1,414 | 56,900 |
| 2024/03/14 | 1,419 | 1,435 | 1,419 | 1,424 | 34,400 |
| 2024/03/13 | 1,450 | 1,454 | 1,409 | 1,419 | 66,200 |
| 2024/03/12 | 1,410 | 1,444 | 1,401 | 1,443 | 36,000 |
| 2024/03/11 | 1,430 | 1,445 | 1,409 | 1,438 | 66,700 |
| 2024/03/08 | 1,385 | 1,468 | 1,385 | 1,460 | 99,900 |
| 2024/03/07 | 1,400 | 1,419 | 1,390 | 1,404 | 75,100 |
| 2024/03/06 | 1,348 | 1,409 | 1,328 | 1,400 | 162,300 |
| 2024/03/05 | 1,290 | 1,300 | 1,282 | 1,288 | 43,800 |
| 2024/03/04 | 1,314 | 1,340 | 1,293 | 1,308 | 52,900 |
| 2024/03/01 | 1,340 | 1,362 | 1,318 | 1,325 | 58,700 |
| 2024/02/29 | 1,353 | 1,358 | 1,328 | 1,340 | 64,900 |
| 2024/02/28 | 1,316 | 1,370 | 1,316 | 1,360 | 74,600 |
| 2024/02/27 | 1,320 | 1,339 | 1,315 | 1,335 | 100,600 |
| 2024/02/26 | 1,282 | 1,328 | 1,281 | 1,318 | 91,300 |
| 2024/02/22 | 1,259 | 1,280 | 1,255 | 1,275 | 54,000 |
| 2024/02/21 | 1,276 | 1,283 | 1,249 | 1,249 | 57,700 |
| 2024/02/20 | 1,323 | 1,349 | 1,274 | 1,274 | 119,900 |
| 2024/02/19 | 1,218 | 1,260 | 1,212 | 1,247 | 76,400 |
| 2024/02/16 | 1,228 | 1,235 | 1,218 | 1,227 | 35,400 |
| 2024/02/15 | 1,235 | 1,235 | 1,212 | 1,222 | 57,500 |
| 2024/02/14 | 1,232 | 1,233 | 1,210 | 1,218 | 58,300 |
| 2024/02/13 | 1,260 | 1,270 | 1,232 | 1,243 | 67,600 |
| 2024/02/09 | 1,248 | 1,268 | 1,244 | 1,255 | 42,000 |
| 2024/02/08 | 1,238 | 1,260 | 1,225 | 1,257 | 56,300 |
| 2024/02/07 | 1,257 | 1,260 | 1,238 | 1,244 | 85,000 |
| 2024/02/06 | 1,272 | 1,272 | 1,244 | 1,257 | 60,400 |
| 2024/02/05 | 1,262 | 1,286 | 1,251 | 1,276 | 65,900 |
| 2024/02/02 | 1,246 | 1,274 | 1,242 | 1,268 | 78,500 |
| 2024/02/01 | 1,242 | 1,255 | 1,232 | 1,247 | 105,400 |
| 2024/01/31 | 1,292 | 1,296 | 1,246 | 1,266 | 130,400 |
| 2024/01/30 | 1,361 | 1,362 | 1,295 | 1,299 | 152,900 |
| 2024/01/29 | 1,367 | 1,369 | 1,356 | 1,360 | 19,900 |
| 2024/01/26 | 1,395 | 1,395 | 1,366 | 1,368 | 42,900 |
| 2024/01/25 | 1,361 | 1,397 | 1,357 | 1,392 | 56,500 |
| 2024/01/24 | 1,315 | 1,361 | 1,311 | 1,352 | 53,100 |
| 2024/01/23 | 1,350 | 1,358 | 1,319 | 1,326 | 66,800 |
| 2024/01/22 | 1,385 | 1,400 | 1,345 | 1,345 | 61,500 |
| 2024/01/19 | 1,350 | 1,383 | 1,349 | 1,379 | 77,100 |
| 2024/01/18 | 1,309 | 1,356 | 1,309 | 1,328 | 107,700 |
| 2024/01/17 | 1,332 | 1,333 | 1,293 | 1,305 | 228,500 |
| 2024/01/16 | 1,350 | 1,499 | 1,348 | 1,359 | 411,600 |
| 2024/01/15 | 1,405 | 1,406 | 1,319 | 1,335 | 183,700 |
| 2024/01/12 | 1,423 | 1,442 | 1,410 | 1,418 | 28,200 |
| 2024/01/11 | 1,410 | 1,436 | 1,385 | 1,433 | 84,000 |
| 2024/01/10 | 1,409 | 1,412 | 1,387 | 1,393 | 48,500 |
| 2024/01/09 | 1,395 | 1,421 | 1,395 | 1,417 | 38,700 |
| 2024/01/05 | 1,417 | 1,440 | 1,382 | 1,395 | 40,900 |
| 2024/01/04 | 1,419 | 1,422 | 1,396 | 1,411 | 32,200 |
| 2023/12/29 | 1,457 | 1,457 | 1,428 | 1,443 | 34,500 |
| 2023/12/28 | 1,435 | 1,455 | 1,416 | 1,445 | 34,500 |
| 2023/12/27 | 1,376 | 1,435 | 1,376 | 1,435 | 91,500 |
| 2023/12/26 | 1,403 | 1,441 | 1,374 | 1,382 | 71,200 |
| 2023/12/25 | 1,425 | 1,433 | 1,400 | 1,406 | 37,300 |
| 2023/12/22 | 1,401 | 1,418 | 1,391 | 1,414 | 57,700 |
| 2023/12/21 | 1,414 | 1,431 | 1,402 | 1,402 | 38,600 |
| 2023/12/20 | 1,436 | 1,469 | 1,428 | 1,439 | 78,000 |
| 2023/12/19 | 1,408 | 1,441 | 1,403 | 1,436 | 51,000 |
| 2023/12/18 | 1,393 | 1,407 | 1,377 | 1,397 | 25,100 |
| 2023/12/15 | 1,382 | 1,409 | 1,382 | 1,407 | 30,200 |
| 2023/12/14 | 1,406 | 1,427 | 1,380 | 1,385 | 26,500 |
| 2023/12/13 | 1,420 | 1,429 | 1,399 | 1,409 | 33,100 |
| 2023/12/12 | 1,444 | 1,445 | 1,404 | 1,410 | 25,700 |
| 2023/12/11 | 1,412 | 1,437 | 1,408 | 1,432 | 38,700 |
| 2023/12/08 | 1,403 | 1,435 | 1,399 | 1,412 | 55,400 |
| 2023/12/07 | 1,465 | 1,465 | 1,413 | 1,426 | 64,700 |
| 2023/12/06 | 1,420 | 1,473 | 1,420 | 1,470 | 50,200 |
| 2023/12/05 | 1,442 | 1,470 | 1,424 | 1,424 | 44,700 |
| 2023/12/04 | 1,477 | 1,494 | 1,449 | 1,464 | 62,500 |
| 2023/12/01 | 1,518 | 1,524 | 1,469 | 1,470 | 56,300 |
| 2023/11/30 | 1,507 | 1,520 | 1,476 | 1,516 | 67,400 |
| 2023/11/29 | 1,485 | 1,516 | 1,474 | 1,503 | 42,400 |
| 2023/11/28 | 1,469 | 1,486 | 1,467 | 1,486 | 27,800 |
| 2023/11/27 | 1,496 | 1,508 | 1,461 | 1,472 | 38,100 |
| 2023/11/24 | 1,491 | 1,508 | 1,472 | 1,473 | 44,000 |
| 2023/11/22 | 1,459 | 1,485 | 1,446 | 1,476 | 61,100 |
| 2023/11/21 | 1,468 | 1,494 | 1,460 | 1,475 | 65,200 |
| 2023/11/20 | 1,427 | 1,479 | 1,418 | 1,470 | 93,700 |
| 2023/11/17 | 1,429 | 1,430 | 1,401 | 1,415 | 79,100 |
| 2023/11/16 | 1,452 | 1,459 | 1,415 | 1,441 | 91,300 |
| 2023/11/15 | 1,392 | 1,460 | 1,390 | 1,452 | 117,700 |
| 2023/11/14 | 1,405 | 1,430 | 1,386 | 1,386 | 44,000 |
| 2023/11/13 | 1,453 | 1,462 | 1,388 | 1,405 | 104,400 |
| 2023/11/10 | 1,397 | 1,429 | 1,379 | 1,425 | 90,200 |
| 2023/11/09 | 1,431 | 1,431 | 1,393 | 1,422 | 57,400 |
| 2023/11/08 | 1,445 | 1,445 | 1,392 | 1,422 | 191,500 |
| 2023/11/07 | 1,423 | 1,465 | 1,416 | 1,456 | 181,400 |
| 2023/11/06 | 1,420 | 1,439 | 1,405 | 1,426 | 185,000 |
| 2023/11/02 | 1,331 | 1,375 | 1,331 | 1,371 | 114,600 |
| 2023/11/01 | 1,303 | 1,328 | 1,298 | 1,318 | 71,900 |
| 2023/10/31 | 1,281 | 1,305 | 1,260 | 1,295 | 65,300 |
| 2023/10/30 | 1,267 | 1,303 | 1,265 | 1,288 | 138,900 |
| 2023/10/27 | 1,252 | 1,290 | 1,250 | 1,289 | 72,600 |
| 2023/10/26 | 1,299 | 1,300 | 1,241 | 1,261 | 135,000 |
| 2023/10/25 | 1,311 | 1,318 | 1,282 | 1,309 | 186,600 |
| 2023/10/24 | 1,218 | 1,314 | 1,218 | 1,305 | 322,100 |
| 2023/10/23 | 1,186 | 1,214 | 1,164 | 1,203 | 113,200 |
| 2023/10/20 | 1,208 | 1,225 | 1,180 | 1,197 | 93,400 |
| 2023/10/19 | 1,180 | 1,240 | 1,180 | 1,229 | 127,300 |
| 2023/10/18 | 1,206 | 1,213 | 1,174 | 1,210 | 111,900 |
| 2023/10/17 | 1,188 | 1,253 | 1,188 | 1,220 | 244,000 |
| 2023/10/16 | 1,105 | 1,185 | 1,105 | 1,158 | 272,000 |
| 2023/10/13 | 1,147 | 1,150 | 1,067 | 1,121 | 331,400 |
| 2023/10/12 | 1,061 | 1,068 | 1,044 | 1,057 | 155,000 |
| 2023/10/11 | 1,082 | 1,101 | 1,075 | 1,077 | 73,500 |
| 2023/10/10 | 1,067 | 1,086 | 1,057 | 1,082 | 110,300 |
| 2023/10/06 | 1,095 | 1,095 | 1,039 | 1,061 | 182,400 |
| 2023/10/05 | 1,085 | 1,107 | 1,067 | 1,098 | 216,900 |
| 2023/10/04 | 1,120 | 1,124 | 1,090 | 1,114 | 134,900 |
| 2023/10/03 | 1,150 | 1,150 | 1,125 | 1,134 | 82,100 |
| 2023/10/02 | 1,188 | 1,209 | 1,153 | 1,153 | 55,300 |
| 2023/09/29 | 1,195 | 1,210 | 1,174 | 1,180 | 41,900 |
| 2023/09/28 | 1,187 | 1,215 | 1,187 | 1,196 | 53,200 |
| 2023/09/27 | 1,180 | 1,201 | 1,171 | 1,197 | 67,600 |
| 2023/09/26 | 1,188 | 1,199 | 1,174 | 1,193 | 70,600 |
| 2023/09/25 | 1,159 | 1,187 | 1,159 | 1,185 | 85,900 |
| 2023/09/22 | 1,127 | 1,163 | 1,118 | 1,154 | 75,100 |
| 2023/09/21 | 1,161 | 1,161 | 1,140 | 1,145 | 63,400 |
| 2023/09/20 | 1,178 | 1,191 | 1,168 | 1,171 | 44,900 |
| 2023/09/19 | 1,195 | 1,195 | 1,162 | 1,168 | 57,700 |
| 2023/09/15 | 1,171 | 1,189 | 1,156 | 1,187 | 120,900 |
| 2023/09/14 | 1,197 | 1,199 | 1,161 | 1,165 | 55,600 |
| 2023/09/13 | 1,174 | 1,199 | 1,172 | 1,186 | 41,900 |
| 2023/09/12 | 1,172 | 1,203 | 1,168 | 1,174 | 62,600 |
| 2023/09/11 | 1,172 | 1,185 | 1,160 | 1,163 | 35,200 |
| 2023/09/08 | 1,180 | 1,190 | 1,163 | 1,171 | 63,100 |
| 2023/09/07 | 1,206 | 1,206 | 1,183 | 1,188 | 60,400 |
| 2023/09/06 | 1,216 | 1,220 | 1,205 | 1,211 | 36,400 |
| 2023/09/05 | 1,194 | 1,227 | 1,194 | 1,222 | 60,500 |
| 2023/09/04 | 1,220 | 1,221 | 1,191 | 1,204 | 51,500 |
| 2023/09/01 | 1,195 | 1,200 | 1,185 | 1,200 | 38,900 |
| 2023/08/31 | 1,186 | 1,210 | 1,186 | 1,192 | 90,500 |
| 2023/08/30 | 1,182 | 1,187 | 1,170 | 1,183 | 64,300 |
| 2023/08/29 | 1,148 | 1,186 | 1,146 | 1,186 | 75,700 |
| 2023/08/28 | 1,177 | 1,177 | 1,141 | 1,148 | 81,400 |
| 2023/08/25 | 1,110 | 1,183 | 1,106 | 1,164 | 220,800 |
| 2023/08/24 | 1,135 | 1,145 | 1,118 | 1,124 | 160,300 |
| 2023/08/23 | 1,139 | 1,150 | 1,127 | 1,149 | 125,400 |
| 2023/08/22 | 1,184 | 1,185 | 1,145 | 1,147 | 163,800 |
| 2023/08/21 | 1,160 | 1,179 | 1,160 | 1,176 | 40,800 |
| 2023/08/18 | 1,153 | 1,160 | 1,144 | 1,160 | 87,000 |
| 2023/08/17 | 1,160 | 1,182 | 1,143 | 1,180 | 130,700 |
| 2023/08/16 | 1,152 | 1,182 | 1,139 | 1,181 | 179,800 |
| 2023/08/15 | 1,156 | 1,169 | 1,144 | 1,165 | 101,900 |
| 2023/08/14 | 1,186 | 1,198 | 1,165 | 1,172 | 129,400 |
| 2023/08/10 | 1,207 | 1,208 | 1,186 | 1,199 | 105,700 |
| 2023/08/09 | 1,220 | 1,226 | 1,212 | 1,220 | 52,200 |
| 2023/08/08 | 1,247 | 1,251 | 1,212 | 1,226 | 123,100 |
| 2023/08/07 | 1,219 | 1,261 | 1,209 | 1,261 | 121,200 |
| 2023/08/04 | 1,226 | 1,238 | 1,206 | 1,232 | 178,600 |
| 2023/08/03 | 1,301 | 1,309 | 1,237 | 1,237 | 258,800 |
| 2023/08/02 | 1,320 | 1,332 | 1,307 | 1,328 | 153,400 |
| 2023/08/01 | 1,346 | 1,367 | 1,325 | 1,331 | 107,900 |
| 2023/07/31 | 1,385 | 1,395 | 1,346 | 1,356 | 75,300 |
| 2023/07/28 | 1,340 | 1,363 | 1,323 | 1,363 | 109,500 |
| 2023/07/27 | 1,300 | 1,358 | 1,300 | 1,345 | 226,000 |
| 2023/07/26 | 1,329 | 1,329 | 1,289 | 1,302 | 213,300 |
| 2023/07/25 | 1,362 | 1,362 | 1,314 | 1,320 | 130,000 |
| 2023/07/24 | 1,349 | 1,363 | 1,332 | 1,335 | 104,600 |
| 2023/07/21 | 1,368 | 1,368 | 1,323 | 1,323 | 164,900 |
| 2023/07/20 | 1,395 | 1,407 | 1,377 | 1,380 | 73,200 |
| 2023/07/19 | 1,417 | 1,419 | 1,368 | 1,396 | 120,900 |
| 2023/07/18 | 1,415 | 1,434 | 1,352 | 1,389 | 246,500 |
| 2023/07/14 | 1,451 | 1,503 | 1,416 | 1,419 | 536,100 |
| 2023/07/13 | 1,500 | 1,546 | 1,498 | 1,536 | 240,700 |
| 2023/07/12 | 1,470 | 1,478 | 1,436 | 1,465 | 112,900 |
| 2023/07/11 | 1,450 | 1,511 | 1,450 | 1,466 | 137,900 |
| 2023/07/10 | 1,442 | 1,465 | 1,427 | 1,456 | 55,000 |
| 2023/07/07 | 1,430 | 1,452 | 1,426 | 1,440 | 58,900 |
| 2023/07/06 | 1,443 | 1,473 | 1,443 | 1,450 | 60,900 |
| 2023/07/05 | 1,476 | 1,478 | 1,440 | 1,460 | 75,500 |
| 2023/07/04 | 1,468 | 1,495 | 1,453 | 1,476 | 59,400 |