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
2017/12/29 2,370 2,388 2,363 2,375 21,500
2017/12/28 2,392 2,400 2,360 2,370 46,100
2017/12/27 2,350 2,408 2,350 2,390 62,300
2017/12/26 2,387 2,407 2,346 2,347 83,600
2017/12/25 2,405 2,428 2,337 2,387 90,200
2017/12/22 2,416 2,480 2,396 2,405 109,500
2017/12/21 2,403 2,458 2,400 2,416 47,900
2017/12/20 2,428 2,441 2,395 2,412 47,400
2017/12/19 2,403 2,447 2,388 2,427 51,900
2017/12/18 2,410 2,434 2,381 2,397 58,500
2017/12/15 2,447 2,450 2,381 2,396 79,400
2017/12/14 2,460 2,485 2,437 2,447 54,600
2017/12/13 2,474 2,520 2,460 2,487 70,700
2017/12/12 2,498 2,560 2,476 2,484 103,100
2017/12/11 2,469 2,518 2,454 2,482 138,300
2017/12/08 2,406 2,466 2,405 2,455 113,800
2017/12/07 2,338 2,415 2,318 2,414 122,800
2017/12/06 2,355 2,382 2,313 2,323 118,900
2017/12/05 2,350 2,359 2,316 2,355 61,000
2017/12/04 2,400 2,421 2,350 2,350 90,700
2017/12/01 2,440 2,440 2,381 2,387 54,600
2017/11/30 2,355 2,425 2,338 2,422 166,100
2017/11/29 2,350 2,400 2,321 2,341 136,700
2017/11/28 2,418 2,430 2,354 2,366 181,700
2017/11/27 2,428 2,455 2,402 2,420 91,900
2017/11/24 2,426 2,450 2,386 2,404 79,200
2017/11/22 2,442 2,509 2,400 2,434 236,200
2017/11/21 2,420 2,449 2,380 2,444 100,000
2017/11/20 2,357 2,393 2,336 2,383 92,300
2017/11/17 2,370 2,407 2,348 2,388 181,100
2017/11/16 2,330 2,384 2,309 2,346 196,600
2017/11/15 2,440 2,472 2,329 2,337 205,400
2017/11/14 2,511 2,524 2,452 2,452 112,700
2017/11/13 2,570 2,570 2,512 2,516 84,900
2017/11/10 2,523 2,579 2,521 2,570 51,200
2017/11/09 2,625 2,640 2,526 2,567 115,600
2017/11/08 2,590 2,627 2,573 2,609 76,800
2017/11/07 2,543 2,586 2,543 2,582 88,600
2017/11/06 2,596 2,607 2,520 2,549 143,000
2017/11/02 2,628 2,634 2,581 2,602 65,600
2017/11/01 2,700 2,700 2,590 2,618 128,000
2017/10/31 2,619 2,706 2,608 2,672 180,700
2017/10/30 2,561 2,650 2,545 2,650 228,500
2017/10/27 2,502 2,546 2,465 2,546 191,000
2017/10/26 2,511 2,544 2,491 2,500 100,700
2017/10/25 2,574 2,580 2,500 2,506 163,400
2017/10/24 2,584 2,584 2,533 2,557 77,300
2017/10/23 2,608 2,608 2,541 2,569 117,400
2017/10/20 2,561 2,581 2,480 2,578 385,200
2017/10/19 2,676 2,711 2,541 2,556 351,700
2017/10/18 2,768 2,770 2,653 2,676 257,900
2017/10/17 2,973 2,975 2,763 2,770 389,800
2017/10/16 2,997 3,050 2,910 2,973 370,800
2017/10/13 2,801 3,120 2,798 2,971 978,100
2017/10/12 2,794 2,804 2,702 2,710 169,900
2017/10/11 2,770 2,794 2,719 2,787 124,900
2017/10/10 2,693 2,788 2,693 2,766 119,200
2017/10/06 2,724 2,773 2,690 2,693 105,900
2017/10/05 2,699 2,725 2,662 2,693 100,100
2017/10/04 2,730 2,767 2,687 2,699 164,700
2017/10/03 2,669 2,745 2,669 2,717 149,700
2017/10/02 2,570 2,680 2,563 2,647 169,500
2017/09/29 2,517 2,563 2,512 2,558 50,600
2017/09/28 2,519 2,527 2,503 2,517 33,600
2017/09/27 2,500 2,519 2,478 2,495 62,800
2017/09/26 2,556 2,556 2,488 2,519 88,900
2017/09/25 2,577 2,620 2,560 2,574 57,900
2017/09/22 2,582 2,582 2,508 2,541 106,900
2017/09/21 2,572 2,614 2,540 2,596 86,300
2017/09/20 2,577 2,577 2,526 2,545 42,600
2017/09/19 2,510 2,562 2,510 2,547 59,800
2017/09/15 2,484 2,511 2,470 2,507 41,700
2017/09/14 2,505 2,552 2,466 2,487 72,200
2017/09/13 2,584 2,584 2,510 2,529 39,600
2017/09/12 2,535 2,614 2,510 2,534 111,100
2017/09/11 2,491 2,500 2,448 2,466 73,300
2017/09/08 2,454 2,510 2,425 2,452 99,300
2017/09/07 2,504 2,533 2,428 2,465 107,100
2017/09/06 2,465 2,590 2,448 2,455 193,900
2017/09/05 2,672 2,687 2,507 2,510 151,100
2017/09/04 2,755 2,760 2,636 2,650 154,700
2017/09/01 2,782 2,827 2,762 2,793 120,900
2017/08/31 2,770 2,774 2,696 2,766 122,600
2017/08/30 2,700 2,774 2,665 2,725 146,200
2017/08/29 2,614 2,691 2,614 2,646 70,900
2017/08/28 2,740 2,740 2,653 2,664 73,600
2017/08/25 2,650 2,682 2,620 2,675 108,100
2017/08/24 2,598 2,662 2,589 2,632 70,700
2017/08/23 2,590 2,640 2,570 2,598 92,500
2017/08/22 2,485 2,599 2,485 2,577 77,500
2017/08/21 2,538 2,561 2,490 2,497 55,600
2017/08/18 2,569 2,586 2,515 2,537 81,200
2017/08/17 2,589 2,668 2,589 2,625 137,300
2017/08/16 2,516 2,604 2,467 2,586 101,800
2017/08/15 2,480 2,526 2,431 2,516 111,600
2017/08/14 2,470 2,490 2,438 2,473 64,500
2017/08/10 2,567 2,602 2,505 2,522 77,200
2017/08/09 2,570 2,617 2,544 2,596 112,400
2017/08/08 2,533 2,588 2,520 2,588 121,800
2017/08/07 2,420 2,538 2,409 2,513 128,300
2017/08/04 2,379 2,427 2,364 2,417 111,100
2017/08/03 2,465 2,492 2,386 2,401 168,000
2017/08/02 2,410 2,456 2,400 2,435 179,200
2017/08/01 2,538 2,562 2,402 2,430 227,900
2017/07/31 2,622 2,622 2,506 2,535 131,400
2017/07/28 2,720 2,723 2,611 2,637 149,500
2017/07/27 2,640 2,747 2,640 2,692 284,300
2017/07/26 2,581 2,658 2,544 2,651 229,400
2017/07/25 2,495 2,556 2,476 2,540 211,700
2017/07/24 2,488 2,525 2,461 2,475 214,000
2017/07/21 2,494 2,567 2,473 2,487 251,800
2017/07/20 2,499 2,528 2,436 2,517 325,100
2017/07/19 2,324 2,520 2,324 2,484 732,400
2017/07/18 2,294 2,408 2,294 2,327 1,243,400
2017/07/14 2,741 2,809 2,730 2,794 157,200
2017/07/13 2,850 2,855 2,734 2,757 186,700
2017/07/12 2,797 2,847 2,771 2,828 212,600
2017/07/11 2,765 2,791 2,736 2,781 142,500
2017/07/10 2,700 2,767 2,653 2,764 203,300
2017/07/07 2,669 2,692 2,627 2,670 103,400
2017/07/06 2,670 2,710 2,643 2,680 155,300
2017/07/05 2,634 2,643 2,569 2,628 214,800
2017/07/04 2,756 2,760 2,611 2,639 161,700
2017/07/03 2,785 2,795 2,687 2,727 165,300
2017/06/30 2,706 2,772 2,675 2,763 168,200
2017/06/29 2,731 2,786 2,647 2,779 217,800
2017/06/28 2,771 2,855 2,740 2,754 268,200
2017/06/27 2,805 2,818 2,761 2,811 155,600
2017/06/26 2,720 2,815 2,698 2,786 223,600
2017/06/23 2,765 2,797 2,649 2,710 330,400
2017/06/22 2,696 2,738 2,644 2,737 213,900
2017/06/21 2,640 2,712 2,615 2,685 221,400
2017/06/20 2,668 2,680 2,582 2,654 292,400
2017/06/19 2,449 2,583 2,442 2,582 406,700
2017/06/16 2,390 2,410 2,347 2,399 116,400
2017/06/15 2,391 2,391 2,337 2,352 109,800
2017/06/14 2,395 2,395 2,356 2,383 102,100
2017/06/13 2,334 2,362 2,310 2,355 94,800
2017/06/12 2,450 2,457 2,345 2,372 162,400
2017/06/09 2,403 2,442 2,400 2,435 130,500
2017/06/08 2,400 2,456 2,380 2,391 277,900
2017/06/07 2,295 2,344 2,276 2,331 188,400
2017/06/06 2,515 2,515 2,316 2,326 392,600
2017/06/05 2,444 2,493 2,444 2,485 98,400
2017/06/02 2,520 2,520 2,437 2,442 137,500
2017/06/01 2,500 2,531 2,453 2,490 122,200
2017/05/31 2,537 2,570 2,485 2,508 133,300
2017/05/30 2,500 2,555 2,451 2,524 237,000
2017/05/29 2,390 2,504 2,390 2,467 292,900
2017/05/26 2,391 2,405 2,360 2,392 139,200
2017/05/25 2,456 2,456 2,386 2,407 138,100
2017/05/24 2,460 2,474 2,411 2,440 187,200
2017/05/23 2,490 2,549 2,422 2,439 335,500
2017/05/22 2,484 2,498 2,445 2,479 172,100
2017/05/19 2,490 2,520 2,431 2,441 277,900
2017/05/18 2,389 2,471 2,369 2,451 188,700
2017/05/17 2,570 2,580 2,474 2,489 354,700
2017/05/16 2,565 2,580 2,483 2,500 223,100
2017/05/15 2,499 2,555 2,470 2,548 138,700
2017/05/12 2,550 2,551 2,482 2,511 167,100
2017/05/11 2,588 2,618 2,535 2,544 234,500
2017/05/10 2,750 2,752 2,532 2,542 654,500
2017/05/09 2,748 2,826 2,741 2,777 220,600
2017/05/08 2,782 2,815 2,736 2,748 200,500
2017/05/02 2,801 2,808 2,727 2,753 233,300
2017/05/01 2,791 2,800 2,720 2,787 331,700
2017/04/28 2,855 2,883 2,784 2,793 270,500
2017/04/27 2,935 2,956 2,859 2,880 449,000
2017/04/26 2,831 2,988 2,829 2,935 1,247,400
2017/04/25 2,700 2,813 2,691 2,789 294,500
2017/04/24 2,774 2,784 2,660 2,672 220,100
2017/04/21 2,828 2,831 2,745 2,774 220,200
2017/04/20 2,815 2,855 2,752 2,778 392,600
2017/04/19 2,669 2,819 2,651 2,786 498,200
2017/04/18 2,720 2,795 2,669 2,700 726,100
2017/04/17 2,600 2,693 2,565 2,667 257,200
2017/04/14 2,589 2,698 2,562 2,613 354,300
2017/04/13 2,465 2,641 2,459 2,606 477,800
2017/04/12 2,570 2,598 2,474 2,507 689,700
2017/04/11 2,750 2,750 2,627 2,642 625,800
2017/04/10 2,787 2,843 2,690 2,761 1,033,500
2017/04/07 2,585 2,779 2,525 2,737 2,906,500
2017/04/06 2,520 2,595 2,411 2,452 861,800
2017/04/05 2,600 2,691 2,525 2,670 475,500
2017/04/04 2,691 2,731 2,520 2,587 673,100
2017/04/03 2,723 2,774 2,656 2,712 714,600
2017/03/31 2,534 2,639 2,466 2,623 352,000
2017/03/30 2,578 2,642 2,433 2,504 592,300
2017/03/29 2,470 2,650 2,449 2,605 798,000
2017/03/28 2,396 2,449 2,378 2,438 169,600
2017/03/27 2,487 2,488 2,351 2,404 355,500
2017/03/24 2,381 2,453 2,370 2,402 441,100
2017/03/23 2,286 2,380 2,240 2,377 366,400
2017/03/22 2,221 2,325 2,220 2,272 221,600
2017/03/21 2,288 2,342 2,260 2,298 354,900
2017/03/17 2,160 2,258 2,160 2,258 436,300
2017/03/16 2,089 2,158 2,071 2,135 234,100
2017/03/15 2,125 2,138 2,070 2,087 317,700
2017/03/14 2,129 2,158 2,100 2,130 234,700
2017/03/13 2,219 2,261 2,110 2,121 417,700
2017/03/10 2,203 2,215 2,093 2,203 498,000
2017/03/09 2,161 2,263 2,149 2,195 557,000
2017/03/08 2,195 2,209 2,140 2,142 460,500
2017/03/07 2,250 2,331 2,196 2,223 875,600
2017/03/06 2,233 2,285 2,188 2,209 653,800
2017/03/03 2,140 2,309 2,122 2,252 1,816,700
2017/03/02 2,200 2,263 2,105 2,149 1,392,500
2017/03/01 2,300 2,370 2,168 2,244 4,727,900
2017/02/28 1,865 2,065 1,847 2,065 1,239,400
2017/02/27 1,710 1,720 1,659 1,665 56,700
2017/02/24 1,695 1,718 1,692 1,702 37,400
2017/02/23 1,698 1,740 1,690 1,712 74,700
2017/02/22 1,756 1,756 1,675 1,708 102,400
2017/02/21 1,716 1,758 1,700 1,750 133,200
2017/02/20 1,692 1,741 1,683 1,716 131,600
2017/02/17 1,660 1,690 1,635 1,679 136,200
2017/02/16 1,629 1,664 1,618 1,636 103,300
2017/02/15 1,619 1,629 1,594 1,610 54,700
2017/02/14 1,600 1,621 1,575 1,615 52,800
2017/02/13 1,571 1,650 1,571 1,588 89,800
2017/02/10 1,580 1,622 1,550 1,573 90,300
2017/02/09 1,577 1,593 1,528 1,535 74,500
2017/02/08 1,634 1,644 1,560 1,577 87,100
2017/02/07 1,680 1,680 1,606 1,634 69,600
2017/02/06 1,625 1,680 1,623 1,654 124,100
2017/02/03 1,540 1,909 1,540 1,616 985,100
2017/02/02 1,525 1,587 1,525 1,547 64,900
2017/02/01 1,534 1,534 1,495 1,522 94,400
2017/01/31 1,546 1,576 1,518 1,544 76,600
2017/01/30 1,573 1,600 1,565 1,567 85,200
2017/01/27 1,485 1,650 1,480 1,592 242,200
2017/01/26 1,490 1,490 1,471 1,478 34,500
2017/01/25 1,472 1,491 1,462 1,486 50,800
2017/01/24 1,470 1,470 1,444 1,455 20,800
2017/01/23 1,460 1,464 1,441 1,458 40,900
2017/01/20 1,449 1,464 1,434 1,458 37,000
2017/01/19 1,468 1,473 1,445 1,463 42,000
2017/01/18 1,462 1,475 1,432 1,455 74,000
2017/01/17 1,491 1,499 1,453 1,460 46,000
2017/01/16 1,435 1,485 1,435 1,484 76,200
2017/01/13 1,406 1,446 1,406 1,433 53,900
2017/01/12 1,426 1,433 1,396 1,425 74,800
2017/01/11 1,401 1,461 1,400 1,426 147,000
2017/01/10 1,500 1,504 1,464 1,492 61,400
2017/01/06 1,476 1,507 1,470 1,483 67,400
2017/01/05 1,453 1,506 1,447 1,505 109,700
2017/01/04 1,390 1,463 1,390 1,456 113,800

このページの先頭へ