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 |
---|---|---|---|---|---|
2013/12/30 | 12,700 | 15,100 | 12,520 | 15,100 | 750,500 |
2013/12/27 | 11,560 | 12,190 | 10,760 | 12,100 | 82,600 |
2013/12/26 | 12,440 | 12,440 | 11,560 | 11,560 | 121,500 |
2013/12/25 | 10,900 | 12,250 | 10,530 | 12,070 | 383,800 |
2013/12/24 | 9,380 | 10,580 | 9,380 | 10,580 | 57,300 |
2013/12/20 | 9,360 | 9,400 | 9,020 | 9,080 | 33,300 |
2013/12/19 | 9,180 | 9,490 | 9,020 | 9,360 | 50,100 |
2013/12/18 | 8,500 | 9,470 | 8,500 | 9,170 | 58,800 |
2013/12/17 | 9,810 | 10,010 | 8,500 | 8,740 | 73,900 |
2013/12/16 | 10,800 | 10,870 | 9,610 | 9,620 | 44,900 |
2013/12/13 | 11,100 | 11,200 | 10,700 | 10,770 | 38,400 |
2013/12/12 | 10,600 | 11,170 | 10,360 | 11,060 | 83,200 |
2013/12/11 | 12,000 | 12,000 | 10,690 | 10,740 | 157,400 |
2013/12/10 | 10,950 | 12,600 | 10,710 | 11,830 | 412,800 |
2013/12/09 | 11,110 | 11,350 | 10,620 | 10,930 | 75,600 |
2013/12/06 | 12,200 | 12,550 | 10,920 | 11,000 | 105,600 |
2013/12/05 | 12,230 | 12,700 | 11,650 | 11,800 | 184,100 |
2013/12/04 | 10,560 | 12,770 | 10,420 | 12,700 | 326,700 |
2013/12/03 | 10,300 | 11,280 | 10,300 | 10,400 | 99,400 |
2013/12/02 | 11,080 | 11,380 | 10,200 | 10,490 | 119,400 |
2013/11/29 | 11,890 | 11,900 | 10,890 | 11,250 | 146,400 |
2013/11/28 | 12,430 | 12,600 | 11,820 | 12,000 | 232,200 |
2013/11/27 | 12,100 | 13,460 | 11,900 | 12,650 | 506,400 |
2013/11/26 | 12,990 | 13,250 | 11,650 | 11,810 | 335,200 |
2013/11/25 | 13,880 | 14,320 | 12,070 | 12,090 | 510,900 |
2013/11/22 | 15,490 | 16,900 | 13,300 | 14,780 | 1,580,600 |
2013/11/21 | 11,770 | 14,770 | 11,500 | 14,030 | 584,300 |