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
2016/12/30 1,369 1,394 1,368 1,379 33,500
2016/12/29 1,386 1,386 1,356 1,374 48,800
2016/12/28 1,395 1,416 1,385 1,386 42,000
2016/12/27 1,424 1,424 1,372 1,394 43,400
2016/12/26 1,394 1,446 1,394 1,430 39,800
2016/12/22 1,423 1,442 1,370 1,394 53,300
2016/12/21 1,405 1,457 1,405 1,421 164,200
2016/12/20 1,332 1,386 1,330 1,386 49,800
2016/12/19 1,333 1,339 1,321 1,337 66,800
2016/12/16 1,333 1,343 1,325 1,325 26,400
2016/12/15 1,330 1,345 1,320 1,331 21,300
2016/12/14 1,336 1,345 1,326 1,326 45,900
2016/12/13 1,315 1,345 1,315 1,330 39,300
2016/12/12 1,337 1,337 1,311 1,319 38,300
2016/12/09 1,315 1,336 1,315 1,334 42,000
2016/12/08 1,339 1,339 1,302 1,323 70,100
2016/12/07 1,302 1,322 1,302 1,320 35,000
2016/12/06 1,305 1,312 1,295 1,298 108,700
2016/12/05 1,332 1,347 1,320 1,323 84,200
2016/12/02 1,332 1,347 1,332 1,347 52,600
2016/12/01 1,353 1,369 1,328 1,336 56,500
2016/11/30 1,349 1,357 1,334 1,346 40,500
2016/11/29 1,330 1,378 1,325 1,366 111,800
2016/11/28 1,342 1,376 1,334 1,349 50,900
2016/11/25 1,355 1,358 1,337 1,347 96,100
2016/11/24 1,400 1,400 1,355 1,359 186,500
2016/11/22 1,351 1,389 1,351 1,388 37,500
2016/11/21 1,385 1,385 1,342 1,350 72,200
2016/11/18 1,399 1,408 1,381 1,385 37,700
2016/11/17 1,356 1,425 1,356 1,412 54,300
2016/11/16 1,367 1,387 1,352 1,366 71,200
2016/11/15 1,388 1,390 1,366 1,379 20,900
2016/11/14 1,357 1,399 1,357 1,388 29,000
2016/11/11 1,390 1,398 1,350 1,359 54,000
2016/11/10 1,358 1,415 1,351 1,362 88,900
2016/11/09 1,399 1,402 1,301 1,328 92,300
2016/11/08 1,412 1,412 1,391 1,394 21,400
2016/11/07 1,480 1,480 1,390 1,400 81,100
2016/11/04 1,360 1,435 1,352 1,417 47,800
2016/11/02 1,434 1,434 1,373 1,381 63,000
2016/11/01 1,448 1,450 1,433 1,449 30,400
2016/10/31 1,437 1,450 1,432 1,443 26,000
2016/10/28 1,449 1,449 1,435 1,439 28,700
2016/10/27 1,450 1,450 1,441 1,450 28,700
2016/10/26 1,450 1,453 1,442 1,451 48,400
2016/10/25 1,453 1,464 1,451 1,451 48,100
2016/10/24 1,462 1,481 1,460 1,467 61,100
2016/10/21 1,489 1,498 1,474 1,478 59,800
2016/10/20 1,506 1,506 1,481 1,488 79,500
2016/10/19 1,480 1,532 1,480 1,522 59,900
2016/10/18 1,511 1,524 1,481 1,483 79,700
2016/10/17 1,505 1,539 1,460 1,533 39,600
2016/10/14 1,505 1,525 1,487 1,506 47,600
2016/10/13 1,556 1,578 1,503 1,509 72,300
2016/10/12 1,599 1,599 1,565 1,567 52,500
2016/10/11 1,627 1,635 1,597 1,597 72,700
2016/10/07 1,566 1,670 1,554 1,662 237,800
2016/10/06 1,740 1,770 1,701 1,732 65,900
2016/10/05 1,700 1,741 1,673 1,738 73,300
2016/10/04 1,618 1,645 1,600 1,645 19,600
2016/10/03 1,612 1,628 1,590 1,601 22,300
2016/09/30 1,620 1,624 1,591 1,603 26,400
2016/09/29 1,645 1,646 1,624 1,636 13,700
2016/09/28 1,606 1,648 1,593 1,645 24,000
2016/09/27 1,581 1,609 1,570 1,608 27,400
2016/09/26 1,630 1,630 1,590 1,595 17,900
2016/09/23 1,612 1,629 1,593 1,619 28,300
2016/09/21 1,555 1,611 1,555 1,610 21,800
2016/09/20 1,617 1,617 1,551 1,571 55,500
2016/09/16 1,640 1,640 1,618 1,620 42,300
2016/09/15 1,662 1,671 1,609 1,634 36,700
2016/09/14 1,701 1,701 1,661 1,667 15,600
2016/09/13 1,690 1,715 1,670 1,701 20,500
2016/09/12 1,695 1,712 1,668 1,690 18,300
2016/09/09 1,694 1,724 1,685 1,720 27,600
2016/09/08 1,678 1,698 1,642 1,683 30,600
2016/09/07 1,660 1,682 1,654 1,666 17,200
2016/09/06 1,677 1,677 1,653 1,660 29,500
2016/09/05 1,700 1,701 1,676 1,677 20,500
2016/09/02 1,652 1,710 1,652 1,687 30,400
2016/09/01 1,672 1,712 1,650 1,655 35,300
2016/08/31 1,721 1,738 1,706 1,712 17,200
2016/08/30 1,741 1,763 1,690 1,752 45,100
2016/08/29 1,751 1,771 1,717 1,741 104,200
2016/08/26 1,652 1,660 1,604 1,625 41,300
2016/08/25 1,708 1,710 1,661 1,671 28,900
2016/08/24 1,770 1,775 1,701 1,710 46,200
2016/08/23 1,763 1,781 1,741 1,765 37,200
2016/08/22 1,730 1,788 1,726 1,781 50,000
2016/08/19 1,708 1,727 1,673 1,725 22,700
2016/08/18 1,677 1,732 1,668 1,708 63,400
2016/08/17 1,649 1,708 1,625 1,698 50,300
2016/08/16 1,678 1,699 1,651 1,661 17,500
2016/08/15 1,671 1,710 1,668 1,688 18,200
2016/08/12 1,677 1,690 1,641 1,683 15,700
2016/08/10 1,660 1,692 1,638 1,651 29,900
2016/08/09 1,580 1,657 1,574 1,654 28,200
2016/08/08 1,628 1,629 1,563 1,587 41,500
2016/08/05 1,699 1,710 1,627 1,638 26,300
2016/08/04 1,661 1,709 1,661 1,696 34,200
2016/08/03 1,724 1,724 1,653 1,657 38,600
2016/08/02 1,725 1,725 1,691 1,703 29,700
2016/08/01 1,688 1,725 1,665 1,699 53,200
2016/07/29 1,608 1,661 1,584 1,655 43,400
2016/07/28 1,616 1,640 1,586 1,603 32,100
2016/07/27 1,620 1,643 1,601 1,612 42,900
2016/07/26 1,687 1,687 1,615 1,646 37,500
2016/07/25 1,678 1,726 1,673 1,682 32,300
2016/07/22 1,745 1,747 1,641 1,658 70,400
2016/07/21 1,753 1,769 1,703 1,743 37,000
2016/07/20 1,671 1,759 1,651 1,753 77,200
2016/07/19 1,701 1,751 1,643 1,673 110,600
2016/07/15 1,944 1,946 1,715 1,731 206,600
2016/07/14 1,900 1,948 1,866 1,923 185,100
2016/07/13 1,824 1,919 1,790 1,914 269,100
2016/07/12 1,831 1,837 1,711 1,746 138,000
2016/07/11 1,841 1,857 1,781 1,819 143,700
2016/07/08 1,820 1,847 1,751 1,811 203,300
2016/07/07 1,800 1,813 1,706 1,735 102,300
2016/07/06 1,738 1,779 1,701 1,774 92,300
2016/07/05 1,696 1,761 1,665 1,761 120,100
2016/07/04 1,629 1,700 1,629 1,673 64,500
2016/07/01 1,534 1,645 1,534 1,610 70,700
2016/06/30 1,595 1,635 1,525 1,534 79,600
2016/06/29 1,530 1,575 1,493 1,555 66,600
2016/06/28 1,450 1,498 1,394 1,473 61,500
2016/06/27 1,450 1,498 1,431 1,465 60,700
2016/06/24 1,638 1,650 1,301 1,450 158,800
2016/06/23 1,576 1,623 1,543 1,618 38,900
2016/06/22 1,680 1,680 1,520 1,576 84,000
2016/06/21 1,691 1,698 1,643 1,686 26,600
2016/06/20 1,598 1,678 1,598 1,651 28,100
2016/06/17 1,600 1,623 1,565 1,583 57,300
2016/06/16 1,664 1,693 1,501 1,549 99,400
2016/06/15 1,630 1,700 1,624 1,684 44,100
2016/06/14 1,660 1,719 1,620 1,632 77,100
2016/06/13 1,745 1,757 1,681 1,691 85,900
2016/06/10 1,845 1,846 1,759 1,791 123,700
2016/06/09 1,827 1,873 1,726 1,796 154,900
2016/06/08 1,869 1,870 1,812 1,827 51,100
2016/06/07 1,863 1,863 1,818 1,858 39,300
2016/06/06 1,830 1,874 1,796 1,863 41,800
2016/06/03 1,818 1,888 1,808 1,850 127,900
2016/06/02 1,821 1,830 1,738 1,811 153,500
2016/06/01 1,892 1,910 1,757 1,798 393,100
2016/05/31 1,664 1,700 1,655 1,691 55,400
2016/05/30 1,636 1,670 1,608 1,657 71,400
2016/05/27 1,695 1,717 1,633 1,636 72,000
2016/05/26 1,730 1,739 1,666 1,695 54,900
2016/05/25 1,730 1,744 1,711 1,726 39,800
2016/05/24 1,745 1,749 1,670 1,693 73,600
2016/05/23 1,749 1,770 1,723 1,744 61,300
2016/05/20 1,653 1,755 1,648 1,711 105,700
2016/05/19 1,700 1,725 1,632 1,671 128,300
2016/05/18 1,821 1,840 1,705 1,729 111,000
2016/05/17 1,830 1,878 1,820 1,829 72,700
2016/05/16 1,900 1,901 1,834 1,837 85,400
2016/05/13 1,950 1,960 1,883 1,927 72,500
2016/05/12 2,070 2,070 1,966 1,978 77,200
2016/05/11 2,076 2,102 2,045 2,074 98,600
2016/05/10 2,040 2,060 1,954 2,031 88,500
2016/05/09 2,045 2,130 1,970 2,007 123,400
2016/05/06 1,919 2,042 1,902 2,025 164,700
2016/05/02 1,863 1,924 1,761 1,898 75,100
2016/04/28 1,898 1,947 1,819 1,891 123,900
2016/04/27 1,782 1,889 1,760 1,887 87,800
2016/04/26 1,870 1,897 1,733 1,759 100,900
2016/04/25 1,875 1,920 1,818 1,889 129,900
2016/04/22 1,793 1,926 1,792 1,883 270,200
2016/04/21 1,739 1,785 1,700 1,777 152,300
2016/04/20 1,656 1,733 1,634 1,729 186,400
2016/04/19 1,638 1,650 1,622 1,631 43,200
2016/04/18 1,551 1,636 1,536 1,625 66,700
2016/04/15 1,520 1,635 1,488 1,630 109,200
2016/04/14 1,569 1,569 1,505 1,524 53,000
2016/04/13 1,540 1,560 1,530 1,559 59,700
2016/04/12 1,445 1,547 1,433 1,518 58,900
2016/04/11 1,400 1,434 1,393 1,424 78,100
2016/04/08 1,345 1,427 1,334 1,385 152,000
2016/04/07 1,405 1,445 1,380 1,435 45,000
2016/04/06 1,350 1,400 1,324 1,388 49,700
2016/04/05 1,523 1,542 1,366 1,380 84,400
2016/04/04 1,482 1,578 1,482 1,547 62,900
2016/04/01 1,583 1,628 1,481 1,490 127,400
2016/03/31 1,569 1,606 1,520 1,583 108,400
2016/03/30 1,536 1,656 1,536 1,577 549,100
2016/03/29 1,530 1,573 1,530 1,554 77,500
2016/03/28 1,548 1,553 1,506 1,528 62,500
2016/03/25 1,495 1,565 1,479 1,527 104,100
2016/03/24 1,500 1,550 1,450 1,505 136,500
2016/03/23 1,482 1,528 1,470 1,510 56,900
2016/03/22 1,447 1,480 1,432 1,477 69,600
2016/03/18 1,333 1,431 1,333 1,421 57,400
2016/03/17 1,374 1,397 1,326 1,327 31,800
2016/03/16 1,382 1,413 1,371 1,380 20,200
2016/03/15 1,355 1,393 1,355 1,387 25,800
2016/03/14 1,341 1,394 1,341 1,370 35,400
2016/03/11 1,320 1,338 1,300 1,321 49,100
2016/03/10 1,338 1,367 1,328 1,335 52,900
2016/03/09 1,392 1,392 1,322 1,337 51,000
2016/03/08 1,422 1,434 1,355 1,394 76,600
2016/03/07 1,587 1,617 1,383 1,448 260,100
2016/03/04 1,400 1,462 1,388 1,457 79,600
2016/03/03 1,360 1,388 1,343 1,388 52,900
2016/03/02 1,290 1,336 1,288 1,336 37,000
2016/03/01 1,280 1,290 1,242 1,270 58,800
2016/02/29 1,275 1,320 1,251 1,280 63,400
2016/02/26 1,295 1,299 1,240 1,240 36,700
2016/02/25 1,300 1,300 1,234 1,279 51,500
2016/02/24 1,213 1,285 1,183 1,266 80,200
2016/02/23 1,320 1,328 1,211 1,250 116,700
2016/02/22 1,270 1,313 1,245 1,309 103,300
2016/02/19 1,210 1,280 1,195 1,258 127,800
2016/02/18 1,240 1,288 1,151 1,240 423,900
2016/02/17 1,120 1,120 1,120 1,120 14,900
2016/02/16 978 1,042 963 970 37,900
2016/02/15 914 944 902 932 33,800
2016/02/12 902 935 850 871 61,500
2016/02/10 1,035 1,057 968 1,007 49,900
2016/02/09 1,077 1,082 1,027 1,027 24,600
2016/02/08 1,063 1,118 1,050 1,117 14,700
2016/02/05 1,100 1,118 1,050 1,067 28,400
2016/02/04 1,153 1,184 1,127 1,127 20,600
2016/02/03 1,210 1,216 1,170 1,171 28,400
2016/02/02 1,265 1,268 1,236 1,240 9,800
2016/02/01 1,210 1,260 1,210 1,255 24,700
2016/01/29 1,220 1,228 1,170 1,209 20,900
2016/01/28 1,175 1,223 1,170 1,220 30,400
2016/01/27 1,156 1,179 1,155 1,175 22,000
2016/01/26 1,095 1,165 1,092 1,150 29,600
2016/01/25 1,116 1,143 1,107 1,122 46,300
2016/01/22 1,075 1,136 1,071 1,136 80,500
2016/01/21 1,023 1,110 1,023 1,072 90,700
2016/01/20 1,077 1,107 1,002 1,011 91,300
2016/01/19 1,048 1,048 1,011 1,047 31,500
2016/01/18 1,009 1,054 1,009 1,027 87,800
2016/01/15 1,190 1,211 1,073 1,099 90,800
2016/01/14 1,179 1,192 1,155 1,170 64,100
2016/01/13 1,250 1,258 1,214 1,240 47,200
2016/01/12 1,269 1,270 1,173 1,214 103,400
2016/01/08 1,396 1,415 1,300 1,320 137,800
2016/01/07 1,390 1,483 1,386 1,462 136,200
2016/01/06 1,428 1,440 1,405 1,420 27,400
2016/01/05 1,400 1,435 1,390 1,424 16,700
2016/01/04 1,405 1,430 1,391 1,414 31,000

このページの先頭へ