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
2018/12/28 2,198 2,198 2,077 2,116 85,200
2018/12/27 2,174 2,208 2,080 2,166 172,800
2018/12/26 2,150 2,200 1,988 2,024 185,900
2018/12/25 2,133 2,204 2,110 2,124 101,200
2018/12/21 2,279 2,323 2,172 2,318 113,100
2018/12/20 2,375 2,375 2,287 2,328 124,600
2018/12/19 2,436 2,495 2,380 2,423 52,500
2018/12/18 2,451 2,529 2,422 2,450 49,200
2018/12/17 2,550 2,570 2,505 2,533 50,100
2018/12/14 2,630 2,670 2,560 2,595 54,100
2018/12/13 2,650 2,719 2,620 2,638 64,600
2018/12/12 2,540 2,632 2,498 2,605 72,400
2018/12/11 2,650 2,659 2,548 2,557 89,400
2018/12/10 2,735 2,745 2,562 2,643 108,700
2018/12/07 2,757 2,777 2,697 2,745 89,000
2018/12/06 2,755 2,796 2,679 2,731 90,300
2018/12/05 2,829 2,894 2,779 2,782 104,900
2018/12/04 2,930 2,965 2,879 2,889 102,200
2018/12/03 2,850 2,998 2,837 2,949 237,300
2018/11/30 2,737 2,852 2,730 2,771 154,000
2018/11/29 2,661 2,724 2,569 2,721 148,000
2018/11/28 2,661 2,701 2,600 2,661 108,300
2018/11/27 2,640 2,666 2,580 2,654 67,300
2018/11/26 2,561 2,622 2,545 2,607 47,900
2018/11/22 2,566 2,590 2,472 2,570 34,200
2018/11/21 2,476 2,623 2,446 2,538 67,900
2018/11/20 2,607 2,607 2,498 2,551 85,100
2018/11/19 2,519 2,679 2,519 2,657 163,900
2018/11/16 2,470 2,575 2,470 2,516 52,700
2018/11/15 2,566 2,595 2,425 2,458 101,400
2018/11/14 2,600 2,620 2,553 2,572 52,600
2018/11/13 2,526 2,635 2,495 2,618 97,700
2018/11/12 2,500 2,587 2,500 2,568 68,900
2018/11/09 2,487 2,556 2,466 2,500 46,300
2018/11/08 2,540 2,570 2,475 2,537 92,500
2018/11/07 2,346 2,486 2,316 2,471 172,600
2018/11/06 2,390 2,409 2,267 2,346 137,300
2018/11/05 2,352 2,421 2,340 2,414 87,100
2018/11/02 2,329 2,412 2,317 2,402 117,200
2018/11/01 2,422 2,422 2,304 2,334 154,600
2018/10/31 2,367 2,450 2,316 2,422 178,000
2018/10/30 2,397 2,418 2,290 2,336 339,400
2018/10/29 2,635 2,670 2,381 2,388 354,100
2018/10/26 2,755 2,880 2,668 2,706 271,000
2018/10/25 2,731 2,850 2,704 2,705 211,200
2018/10/24 2,844 2,966 2,803 2,808 368,400
2018/10/23 2,760 2,843 2,709 2,831 348,800
2018/10/22 2,623 2,810 2,571 2,808 703,200
2018/10/19 2,580 2,665 2,548 2,643 364,600
2018/10/18 2,549 2,591 2,522 2,542 179,600
2018/10/17 2,360 2,541 2,331 2,520 288,800
2018/10/16 2,380 2,409 2,181 2,342 343,200
2018/10/15 2,310 2,431 2,211 2,430 147,500
2018/10/12 2,170 2,289 2,130 2,280 86,300
2018/10/11 2,129 2,189 2,113 2,171 210,200
2018/10/10 2,400 2,425 2,331 2,379 58,200
2018/10/09 2,416 2,416 2,315 2,363 96,000
2018/10/05 2,465 2,465 2,310 2,445 243,900
2018/10/04 2,499 2,552 2,429 2,504 88,100
2018/10/03 2,494 2,494 2,405 2,477 117,700
2018/10/02 2,603 2,618 2,485 2,510 96,600
2018/10/01 2,676 2,676 2,582 2,612 45,100
2018/09/28 2,638 2,688 2,580 2,666 126,800
2018/09/27 2,620 2,669 2,564 2,628 102,900
2018/09/26 2,530 2,670 2,530 2,627 143,300
2018/09/25 2,500 2,524 2,426 2,503 76,500
2018/09/21 2,532 2,599 2,491 2,499 58,900
2018/09/20 2,520 2,554 2,476 2,545 66,300
2018/09/19 2,484 2,565 2,484 2,495 79,400
2018/09/18 2,437 2,476 2,386 2,465 63,100
2018/09/14 2,518 2,538 2,425 2,445 76,600
2018/09/13 2,520 2,542 2,478 2,533 31,200
2018/09/12 2,514 2,573 2,471 2,497 44,400
2018/09/11 2,469 2,477 2,403 2,471 69,200
2018/09/10 2,521 2,521 2,429 2,452 69,500
2018/09/07 2,585 2,585 2,493 2,513 66,500
2018/09/06 2,571 2,601 2,508 2,585 66,900
2018/09/05 2,660 2,725 2,572 2,598 98,900
2018/09/04 2,605 2,680 2,580 2,641 51,700
2018/09/03 2,670 2,687 2,563 2,603 65,100
2018/08/31 2,694 2,704 2,575 2,630 170,200
2018/08/30 2,592 2,744 2,592 2,744 146,700
2018/08/29 2,548 2,732 2,548 2,567 192,500
2018/08/28 2,650 2,650 2,542 2,548 98,500
2018/08/27 2,697 2,779 2,604 2,629 128,500
2018/08/24 2,619 2,690 2,596 2,674 77,600
2018/08/23 2,601 2,695 2,574 2,629 117,900
2018/08/22 2,533 2,602 2,522 2,565 89,100
2018/08/21 2,436 2,516 2,422 2,509 116,600
2018/08/20 2,361 2,500 2,347 2,446 112,200
2018/08/17 2,426 2,426 2,272 2,370 229,900
2018/08/16 2,451 2,526 2,419 2,455 70,100
2018/08/15 2,573 2,573 2,428 2,459 96,900
2018/08/14 2,560 2,596 2,435 2,590 164,000
2018/08/13 2,636 2,643 2,541 2,554 103,900
2018/08/10 2,707 2,763 2,658 2,680 159,600
2018/08/09 2,632 2,749 2,609 2,746 172,300
2018/08/08 2,604 2,690 2,580 2,658 127,900
2018/08/07 2,545 2,619 2,522 2,604 84,600
2018/08/06 2,577 2,673 2,544 2,553 183,600
2018/08/03 2,460 2,597 2,460 2,595 283,000
2018/08/02 2,409 2,500 2,386 2,482 228,000
2018/08/01 2,308 2,430 2,308 2,380 159,000
2018/07/31 2,186 2,308 2,160 2,300 109,300
2018/07/30 2,229 2,263 2,175 2,211 96,500
2018/07/27 2,079 2,275 2,056 2,219 381,800
2018/07/26 2,114 2,114 2,012 2,031 163,300
2018/07/25 2,079 2,095 2,049 2,074 79,800
2018/07/24 2,123 2,123 2,070 2,071 100,500
2018/07/23 2,140 2,145 2,069 2,104 146,800
2018/07/20 2,297 2,297 2,148 2,178 185,400
2018/07/19 2,343 2,348 2,257 2,297 96,600
2018/07/18 2,150 2,330 2,147 2,308 322,500
2018/07/17 2,270 2,291 2,042 2,075 411,900
2018/07/13 2,357 2,431 2,307 2,412 155,400
2018/07/12 2,355 2,424 2,355 2,367 80,600
2018/07/11 2,324 2,373 2,280 2,350 67,300
2018/07/10 2,384 2,394 2,271 2,298 82,900
2018/07/09 2,156 2,331 2,156 2,313 96,800
2018/07/06 2,136 2,180 2,105 2,144 92,800
2018/07/05 2,241 2,268 2,116 2,136 99,700
2018/07/04 2,440 2,440 2,218 2,277 100,000
2018/07/03 2,444 2,473 2,314 2,340 104,300
2018/07/02 2,520 2,535 2,426 2,429 147,700
2018/06/29 2,454 2,541 2,445 2,535 207,200
2018/06/28 2,395 2,445 2,369 2,430 77,100
2018/06/27 2,416 2,439 2,368 2,395 55,500
2018/06/26 2,300 2,432 2,270 2,432 75,300
2018/06/25 2,438 2,453 2,340 2,347 95,800
2018/06/22 2,347 2,440 2,333 2,440 151,000
2018/06/21 2,388 2,429 2,388 2,408 71,800
2018/06/20 2,300 2,411 2,294 2,388 134,700
2018/06/19 2,376 2,394 2,286 2,314 87,800
2018/06/18 2,378 2,390 2,327 2,376 70,200
2018/06/15 2,306 2,400 2,306 2,378 83,600
2018/06/14 2,390 2,396 2,277 2,306 168,300
2018/06/13 2,388 2,434 2,376 2,420 234,000
2018/06/12 2,338 2,392 2,328 2,354 174,400
2018/06/11 2,275 2,332 2,255 2,324 171,500
2018/06/08 2,233 2,303 2,211 2,257 121,800
2018/06/07 2,205 2,249 2,196 2,243 105,800
2018/06/06 2,132 2,226 2,132 2,202 142,200
2018/06/05 2,135 2,208 2,132 2,148 106,700
2018/06/04 2,150 2,170 2,110 2,125 56,700
2018/06/01 2,115 2,155 2,100 2,139 71,200
2018/05/31 2,068 2,150 2,058 2,107 148,100
2018/05/30 2,030 2,070 2,007 2,056 71,300
2018/05/29 2,011 2,060 1,986 2,050 101,400
2018/05/28 1,900 2,132 1,898 2,013 307,800
2018/05/25 1,902 1,925 1,859 1,871 86,700
2018/05/24 1,969 1,979 1,925 1,925 55,500
2018/05/23 1,955 1,965 1,915 1,957 77,800
2018/05/22 1,920 1,954 1,880 1,945 218,300
2018/05/21 1,964 1,973 1,920 1,920 94,400
2018/05/18 2,060 2,063 1,942 1,964 198,600
2018/05/17 2,016 2,090 2,016 2,059 96,100
2018/05/16 2,036 2,061 2,003 2,016 51,700
2018/05/15 2,068 2,073 2,039 2,060 55,300
2018/05/14 2,054 2,079 2,036 2,068 64,800
2018/05/11 2,073 2,073 2,020 2,055 55,000
2018/05/10 2,065 2,110 2,018 2,051 208,200
2018/05/09 2,054 2,115 2,048 2,068 205,800
2018/05/08 2,088 2,097 2,031 2,041 132,100
2018/05/07 1,950 2,088 1,946 2,087 341,500
2018/05/02 1,925 1,962 1,905 1,928 147,400
2018/05/01 1,929 1,964 1,893 1,925 104,300
2018/04/27 1,892 1,969 1,870 1,938 298,200
2018/04/26 1,841 1,889 1,835 1,862 265,400
2018/04/25 1,784 1,855 1,753 1,803 316,100
2018/04/24 1,668 1,748 1,668 1,731 162,200
2018/04/23 1,731 1,741 1,660 1,668 257,400
2018/04/20 1,836 1,836 1,708 1,736 356,300
2018/04/19 1,900 1,913 1,777 1,826 326,600
2018/04/18 1,950 2,004 1,905 1,924 235,800
2018/04/17 1,937 2,005 1,864 1,975 470,900
2018/04/16 1,797 1,953 1,797 1,937 626,600
2018/04/13 1,920 1,920 1,742 1,795 569,100
2018/04/12 1,787 1,935 1,751 1,931 688,300
2018/04/11 1,608 1,739 1,596 1,677 333,800
2018/04/10 1,642 1,642 1,611 1,625 71,300
2018/04/09 1,603 1,660 1,594 1,648 77,900
2018/04/06 1,711 1,723 1,613 1,618 181,400
2018/04/05 1,695 1,718 1,652 1,709 139,800
2018/04/04 1,770 1,770 1,688 1,699 100,300
2018/04/03 1,737 1,775 1,695 1,768 101,100
2018/04/02 1,822 1,825 1,762 1,773 97,700
2018/03/30 1,793 1,829 1,792 1,822 70,700
2018/03/29 1,751 1,777 1,720 1,759 60,600
2018/03/28 1,700 1,739 1,685 1,722 53,800
2018/03/27 1,729 1,733 1,701 1,719 53,500
2018/03/26 1,704 1,718 1,667 1,691 107,300
2018/03/23 1,780 1,793 1,723 1,725 105,000
2018/03/22 1,837 1,868 1,811 1,821 51,200
2018/03/20 1,841 1,863 1,822 1,835 49,700
2018/03/19 1,881 1,913 1,846 1,870 59,100
2018/03/16 1,916 1,922 1,890 1,900 36,700
2018/03/15 1,914 1,930 1,886 1,915 47,000
2018/03/14 1,944 1,949 1,911 1,924 29,400
2018/03/13 1,878 1,943 1,872 1,942 46,000
2018/03/12 1,929 1,929 1,869 1,883 33,800
2018/03/09 1,908 1,910 1,852 1,874 31,500
2018/03/08 1,849 1,891 1,845 1,878 25,500
2018/03/07 1,850 1,876 1,825 1,838 34,600
2018/03/06 1,855 1,887 1,833 1,849 52,200
2018/03/05 1,851 1,890 1,795 1,806 92,100
2018/03/02 1,854 1,866 1,833 1,849 52,000
2018/03/01 1,908 1,937 1,876 1,894 78,600
2018/02/28 1,903 1,975 1,902 1,946 89,200
2018/02/27 1,969 1,969 1,910 1,920 61,800
2018/02/26 1,916 1,962 1,916 1,938 36,600
2018/02/23 1,923 1,944 1,901 1,916 66,400
2018/02/22 1,942 1,959 1,889 1,924 101,800
2018/02/21 1,966 2,005 1,940 1,960 59,700
2018/02/20 1,995 2,008 1,959 1,988 75,800
2018/02/19 1,915 2,014 1,908 2,014 109,200
2018/02/16 1,900 1,929 1,880 1,912 45,800
2018/02/15 1,820 1,901 1,812 1,879 59,400
2018/02/14 1,861 1,869 1,755 1,812 112,600
2018/02/13 1,951 1,973 1,843 1,863 79,000
2018/02/09 1,880 1,932 1,880 1,931 113,000
2018/02/08 2,015 2,022 1,911 1,976 131,900
2018/02/07 2,005 2,019 1,880 1,900 133,500
2018/02/06 1,918 1,934 1,767 1,885 286,400
2018/02/05 2,107 2,129 2,032 2,045 177,100
2018/02/02 2,250 2,250 2,128 2,165 197,300
2018/02/01 2,252 2,252 2,191 2,229 181,200
2018/01/31 2,267 2,293 2,252 2,252 81,500
2018/01/30 2,324 2,324 2,267 2,294 73,400
2018/01/29 2,344 2,354 2,323 2,324 43,400
2018/01/26 2,306 2,360 2,300 2,339 185,400
2018/01/25 2,320 2,320 2,289 2,297 70,300
2018/01/24 2,290 2,342 2,282 2,326 166,200
2018/01/23 2,318 2,318 2,256 2,278 187,300
2018/01/22 2,251 2,316 2,251 2,308 140,400
2018/01/19 2,310 2,340 2,256 2,267 228,800
2018/01/18 2,382 2,385 2,310 2,315 291,700
2018/01/17 2,388 2,411 2,376 2,390 174,400
2018/01/16 2,471 2,521 2,346 2,398 505,600
2018/01/15 2,581 2,692 2,581 2,692 181,700
2018/01/12 2,630 2,630 2,545 2,572 89,400
2018/01/11 2,571 2,635 2,569 2,603 83,300
2018/01/10 2,634 2,662 2,572 2,582 140,800
2018/01/09 2,569 2,617 2,540 2,610 181,800
2018/01/05 2,440 2,512 2,424 2,489 78,200
2018/01/04 2,414 2,440 2,406 2,429 69,200

このページの先頭へ