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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,350 | 7,440 | 7,240 | 7,410 | 56,500 |
| 2020/12/29 | 6,900 | 7,360 | 6,900 | 7,300 | 102,600 |
| 2020/12/28 | 7,160 | 7,270 | 6,910 | 6,960 | 110,100 |
| 2020/12/25 | 7,400 | 7,400 | 7,180 | 7,200 | 79,100 |
| 2020/12/24 | 7,400 | 7,460 | 7,330 | 7,400 | 55,800 |
| 2020/12/23 | 7,420 | 7,480 | 7,300 | 7,400 | 82,400 |
| 2020/12/22 | 7,470 | 7,470 | 7,280 | 7,340 | 138,700 |
| 2020/12/21 | 7,360 | 7,490 | 7,270 | 7,370 | 72,400 |
| 2020/12/18 | 7,270 | 7,380 | 7,150 | 7,360 | 77,000 |
| 2020/12/17 | 7,150 | 7,320 | 7,100 | 7,320 | 86,600 |
| 2020/12/16 | 7,000 | 7,200 | 6,980 | 7,150 | 83,500 |
| 2020/12/15 | 7,300 | 7,310 | 6,930 | 6,990 | 153,400 |
| 2020/12/14 | 7,220 | 7,300 | 7,140 | 7,210 | 77,200 |
| 2020/12/11 | 6,900 | 7,100 | 6,860 | 7,100 | 82,100 |
| 2020/12/10 | 6,630 | 6,850 | 6,610 | 6,810 | 84,400 |
| 2020/12/09 | 6,600 | 6,730 | 6,560 | 6,710 | 64,100 |
| 2020/12/08 | 6,480 | 6,650 | 6,410 | 6,580 | 149,400 |
| 2020/12/07 | 6,990 | 6,990 | 6,550 | 6,580 | 165,800 |
| 2020/12/04 | 7,060 | 7,060 | 6,710 | 6,840 | 121,300 |
| 2020/12/03 | 7,430 | 7,510 | 7,080 | 7,130 | 112,900 |
| 2020/12/02 | 7,600 | 7,600 | 7,350 | 7,410 | 75,600 |
| 2020/12/01 | 7,650 | 7,690 | 7,310 | 7,490 | 156,600 |
| 2020/11/30 | 7,280 | 7,520 | 7,210 | 7,500 | 152,100 |
| 2020/11/27 | 7,230 | 7,230 | 7,010 | 7,140 | 69,300 |
| 2020/11/26 | 7,050 | 7,230 | 7,040 | 7,090 | 87,800 |
| 2020/11/25 | 7,270 | 7,380 | 6,990 | 7,040 | 154,500 |
| 2020/11/24 | 7,230 | 7,320 | 7,100 | 7,260 | 115,500 |
| 2020/11/20 | 7,020 | 7,130 | 6,830 | 7,010 | 113,000 |
| 2020/11/19 | 6,620 | 6,860 | 6,530 | 6,860 | 138,700 |
| 2020/11/18 | 6,750 | 6,890 | 6,620 | 6,620 | 127,100 |
| 2020/11/17 | 6,910 | 6,990 | 6,630 | 6,760 | 197,700 |
| 2020/11/16 | 6,910 | 7,020 | 6,810 | 6,910 | 106,300 |
| 2020/11/13 | 6,900 | 7,100 | 6,800 | 7,000 | 140,200 |
| 2020/11/12 | 6,950 | 7,040 | 6,730 | 6,800 | 101,000 |
| 2020/11/11 | 6,600 | 6,790 | 6,410 | 6,780 | 184,400 |
| 2020/11/10 | 7,230 | 7,230 | 6,570 | 6,620 | 302,800 |
| 2020/11/09 | 7,470 | 7,620 | 7,400 | 7,530 | 104,400 |
| 2020/11/06 | 7,800 | 7,800 | 7,290 | 7,320 | 134,100 |
| 2020/11/05 | 7,590 | 7,820 | 7,530 | 7,650 | 149,600 |
| 2020/11/04 | 7,200 | 7,610 | 7,110 | 7,420 | 156,900 |
| 2020/11/02 | 7,370 | 7,370 | 7,010 | 7,100 | 139,400 |
| 2020/10/30 | 7,700 | 7,730 | 7,290 | 7,370 | 163,700 |
| 2020/10/29 | 7,860 | 7,970 | 7,540 | 7,700 | 147,900 |
| 2020/10/28 | 7,680 | 7,970 | 7,670 | 7,930 | 178,500 |
| 2020/10/27 | 7,280 | 7,790 | 7,040 | 7,670 | 257,000 |
| 2020/10/26 | 8,100 | 8,100 | 7,430 | 7,490 | 271,800 |
| 2020/10/23 | 8,170 | 8,190 | 7,690 | 7,850 | 265,300 |
| 2020/10/22 | 8,600 | 8,600 | 8,050 | 8,210 | 346,900 |
| 2020/10/21 | 9,010 | 9,090 | 8,650 | 8,680 | 259,000 |
| 2020/10/20 | 8,360 | 8,830 | 8,360 | 8,830 | 208,300 |
| 2020/10/19 | 8,610 | 8,610 | 8,180 | 8,510 | 210,100 |
| 2020/10/16 | 8,790 | 8,910 | 8,330 | 8,460 | 339,700 |
| 2020/10/15 | 8,270 | 8,950 | 8,030 | 8,670 | 567,200 |
| 2020/10/14 | 8,370 | 8,390 | 7,600 | 8,200 | 774,200 |
| 2020/10/13 | 8,420 | 8,440 | 7,960 | 8,020 | 179,400 |
| 2020/10/12 | 8,050 | 8,490 | 8,050 | 8,430 | 234,300 |
| 2020/10/09 | 7,830 | 7,970 | 7,710 | 7,930 | 104,500 |
| 2020/10/08 | 7,710 | 7,920 | 7,560 | 7,880 | 129,500 |
| 2020/10/07 | 7,510 | 7,710 | 7,400 | 7,680 | 121,100 |
| 2020/10/06 | 7,680 | 7,700 | 7,500 | 7,630 | 76,600 |
| 2020/10/05 | 7,560 | 7,760 | 7,490 | 7,630 | 88,900 |
| 2020/10/02 | 7,780 | 7,810 | 7,460 | 7,520 | 138,200 |
| 2020/09/30 | 7,900 | 7,900 | 7,600 | 7,610 | 122,700 |
| 2020/09/29 | 7,800 | 7,880 | 7,670 | 7,870 | 110,600 |
| 2020/09/28 | 7,970 | 7,990 | 7,660 | 7,850 | 121,300 |
| 2020/09/25 | 7,670 | 7,870 | 7,590 | 7,820 | 132,100 |
| 2020/09/24 | 7,710 | 7,820 | 7,510 | 7,560 | 115,800 |
| 2020/09/23 | 7,510 | 7,790 | 7,430 | 7,760 | 174,400 |
| 2020/09/18 | 7,090 | 7,330 | 7,080 | 7,310 | 95,900 |
| 2020/09/17 | 7,000 | 7,150 | 6,930 | 7,120 | 103,400 |
| 2020/09/16 | 7,130 | 7,200 | 6,980 | 7,130 | 131,300 |
| 2020/09/15 | 6,980 | 7,110 | 6,810 | 7,050 | 236,300 |
| 2020/09/14 | 7,510 | 7,540 | 7,020 | 7,150 | 336,400 |
| 2020/09/11 | 7,160 | 7,610 | 7,010 | 7,590 | 369,300 |
| 2020/09/10 | 7,050 | 7,260 | 7,000 | 7,090 | 105,300 |
| 2020/09/09 | 6,820 | 6,960 | 6,820 | 6,910 | 116,200 |
| 2020/09/08 | 7,050 | 7,060 | 6,780 | 7,020 | 86,700 |
| 2020/09/07 | 7,120 | 7,150 | 6,880 | 6,900 | 103,800 |
| 2020/09/04 | 6,960 | 7,330 | 6,880 | 7,050 | 137,800 |
| 2020/09/03 | 7,310 | 7,310 | 7,120 | 7,200 | 135,900 |
| 2020/09/02 | 6,950 | 7,120 | 6,930 | 7,010 | 110,900 |
| 2020/09/01 | 6,760 | 6,840 | 6,630 | 6,790 | 73,300 |
| 2020/08/31 | 6,460 | 6,790 | 6,420 | 6,760 | 112,200 |
| 2020/08/28 | 6,600 | 6,660 | 6,310 | 6,460 | 176,300 |
| 2020/08/27 | 6,720 | 6,870 | 6,590 | 6,650 | 131,500 |
| 2020/08/26 | 6,570 | 6,700 | 6,520 | 6,620 | 57,100 |
| 2020/08/25 | 6,870 | 6,890 | 6,600 | 6,620 | 107,900 |
| 2020/08/24 | 6,600 | 6,900 | 6,580 | 6,840 | 115,800 |
| 2020/08/21 | 6,600 | 6,680 | 6,490 | 6,550 | 82,700 |
| 2020/08/20 | 6,700 | 6,700 | 6,470 | 6,500 | 114,800 |
| 2020/08/19 | 6,640 | 6,740 | 6,600 | 6,700 | 96,200 |
| 2020/08/18 | 6,420 | 6,630 | 6,420 | 6,540 | 111,200 |
| 2020/08/17 | 6,170 | 6,380 | 6,070 | 6,340 | 133,900 |
| 2020/08/14 | 6,220 | 6,330 | 6,080 | 6,240 | 125,000 |
| 2020/08/13 | 6,010 | 6,280 | 5,960 | 6,280 | 114,800 |
| 2020/08/12 | 5,980 | 6,000 | 5,770 | 5,880 | 247,700 |
| 2020/08/11 | 6,170 | 6,210 | 5,980 | 6,080 | 222,500 |
| 2020/08/07 | 6,570 | 6,640 | 6,200 | 6,270 | 215,300 |
| 2020/08/06 | 6,370 | 6,540 | 6,370 | 6,540 | 139,800 |
| 2020/08/05 | 6,160 | 6,390 | 6,130 | 6,270 | 193,700 |
| 2020/08/04 | 6,120 | 6,280 | 6,010 | 6,080 | 161,000 |
| 2020/08/03 | 6,000 | 6,070 | 5,920 | 6,040 | 134,900 |
| 2020/07/31 | 5,970 | 6,040 | 5,900 | 5,990 | 158,600 |
| 2020/07/30 | 5,840 | 5,950 | 5,760 | 5,920 | 192,600 |
| 2020/07/29 | 5,680 | 5,940 | 5,530 | 5,840 | 235,000 |
| 2020/07/28 | 5,410 | 5,730 | 5,400 | 5,700 | 198,400 |
| 2020/07/27 | 5,380 | 5,480 | 5,340 | 5,400 | 96,700 |
| 2020/07/22 | 5,360 | 5,470 | 5,340 | 5,420 | 169,700 |
| 2020/07/21 | 5,140 | 5,430 | 5,140 | 5,430 | 147,400 |
| 2020/07/20 | 5,430 | 5,520 | 5,150 | 5,230 | 207,600 |
| 2020/07/17 | 5,380 | 5,600 | 5,220 | 5,380 | 521,600 |
| 2020/07/16 | 5,060 | 5,340 | 4,760 | 5,340 | 710,900 |
| 2020/07/15 | 4,500 | 4,680 | 4,410 | 4,635 | 160,100 |
| 2020/07/14 | 4,605 | 4,605 | 4,380 | 4,440 | 98,400 |
| 2020/07/13 | 4,650 | 4,670 | 4,520 | 4,670 | 87,600 |
| 2020/07/10 | 4,660 | 4,670 | 4,540 | 4,550 | 71,000 |
| 2020/07/09 | 4,470 | 4,675 | 4,450 | 4,590 | 122,100 |
| 2020/07/08 | 4,565 | 4,565 | 4,410 | 4,410 | 144,000 |
| 2020/07/07 | 4,405 | 4,550 | 4,405 | 4,550 | 54,300 |
| 2020/07/06 | 4,345 | 4,415 | 4,320 | 4,395 | 43,000 |
| 2020/07/03 | 4,195 | 4,315 | 4,195 | 4,280 | 40,800 |
| 2020/07/02 | 4,340 | 4,350 | 4,145 | 4,210 | 71,100 |
| 2020/07/01 | 4,370 | 4,465 | 4,325 | 4,325 | 39,200 |
| 2020/06/30 | 4,390 | 4,440 | 4,300 | 4,405 | 46,500 |
| 2020/06/29 | 4,480 | 4,490 | 4,330 | 4,370 | 82,900 |
| 2020/06/26 | 4,630 | 4,655 | 4,545 | 4,560 | 53,800 |
| 2020/06/25 | 4,690 | 4,775 | 4,615 | 4,625 | 84,000 |
| 2020/06/24 | 4,700 | 4,710 | 4,620 | 4,690 | 43,100 |
| 2020/06/23 | 4,750 | 4,775 | 4,655 | 4,705 | 43,400 |
| 2020/06/22 | 4,800 | 4,835 | 4,705 | 4,735 | 55,800 |
| 2020/06/19 | 4,675 | 4,725 | 4,630 | 4,690 | 63,800 |
| 2020/06/18 | 4,700 | 4,795 | 4,635 | 4,745 | 84,400 |
| 2020/06/17 | 4,665 | 4,750 | 4,495 | 4,560 | 98,000 |
| 2020/06/16 | 4,660 | 4,790 | 4,650 | 4,700 | 233,400 |
| 2020/06/15 | 4,460 | 4,660 | 4,420 | 4,565 | 116,700 |
| 2020/06/12 | 4,400 | 4,560 | 4,320 | 4,525 | 87,900 |
| 2020/06/11 | 4,490 | 4,565 | 4,425 | 4,510 | 78,800 |
| 2020/06/10 | 4,400 | 4,595 | 4,385 | 4,490 | 89,000 |
| 2020/06/09 | 4,480 | 4,480 | 4,315 | 4,440 | 80,800 |
| 2020/06/08 | 4,460 | 4,520 | 4,360 | 4,480 | 96,500 |
| 2020/06/05 | 4,500 | 4,500 | 4,285 | 4,390 | 227,600 |
| 2020/06/04 | 4,700 | 4,715 | 4,450 | 4,520 | 291,100 |
| 2020/06/03 | 4,730 | 4,905 | 4,675 | 4,715 | 387,300 |
| 2020/06/02 | 4,580 | 4,815 | 4,555 | 4,750 | 544,100 |
| 2020/06/01 | 4,350 | 4,570 | 4,350 | 4,550 | 276,200 |
| 2020/05/29 | 4,075 | 4,350 | 4,070 | 4,305 | 165,500 |
| 2020/05/28 | 4,130 | 4,215 | 4,090 | 4,145 | 205,300 |
| 2020/05/27 | 4,310 | 4,310 | 4,160 | 4,175 | 126,100 |
| 2020/05/26 | 4,400 | 4,400 | 4,260 | 4,290 | 234,900 |
| 2020/05/25 | 4,215 | 4,415 | 4,205 | 4,415 | 213,200 |
| 2020/05/22 | 4,180 | 4,240 | 4,125 | 4,200 | 122,600 |
| 2020/05/21 | 4,220 | 4,285 | 4,140 | 4,210 | 123,400 |
| 2020/05/20 | 4,155 | 4,300 | 4,145 | 4,265 | 157,400 |
| 2020/05/19 | 4,185 | 4,185 | 4,000 | 4,155 | 234,900 |
| 2020/05/18 | 4,145 | 4,235 | 4,125 | 4,180 | 123,200 |
| 2020/05/15 | 3,975 | 4,120 | 3,940 | 4,080 | 136,500 |
| 2020/05/14 | 4,025 | 4,105 | 3,965 | 3,995 | 276,200 |
| 2020/05/13 | 3,945 | 4,075 | 3,840 | 4,025 | 190,400 |
| 2020/05/12 | 3,860 | 3,960 | 3,790 | 3,955 | 337,800 |
| 2020/05/11 | 4,140 | 4,155 | 3,875 | 3,910 | 205,300 |
| 2020/05/08 | 4,115 | 4,155 | 4,025 | 4,110 | 134,600 |
| 2020/05/07 | 3,860 | 4,080 | 3,825 | 4,050 | 146,900 |
| 2020/05/01 | 4,065 | 4,095 | 3,900 | 3,930 | 200,500 |
| 2020/04/30 | 4,155 | 4,255 | 4,075 | 4,165 | 381,900 |
| 2020/04/28 | 3,985 | 4,125 | 3,960 | 4,110 | 178,400 |
| 2020/04/27 | 4,105 | 4,115 | 3,990 | 4,005 | 274,000 |
| 2020/04/24 | 3,990 | 4,110 | 3,900 | 4,100 | 264,800 |
| 2020/04/23 | 3,875 | 4,130 | 3,875 | 4,110 | 523,800 |
| 2020/04/22 | 3,700 | 3,820 | 3,610 | 3,805 | 173,700 |
| 2020/04/21 | 3,810 | 3,825 | 3,725 | 3,805 | 132,700 |
| 2020/04/20 | 3,600 | 3,835 | 3,600 | 3,810 | 224,900 |
| 2020/04/17 | 3,580 | 3,610 | 3,520 | 3,570 | 207,000 |
| 2020/04/16 | 3,295 | 3,485 | 3,285 | 3,480 | 189,600 |
| 2020/04/15 | 3,310 | 3,640 | 3,230 | 3,255 | 453,400 |
| 2020/04/14 | 3,245 | 3,355 | 3,205 | 3,355 | 157,700 |
| 2020/04/13 | 3,245 | 3,255 | 3,165 | 3,250 | 91,200 |
| 2020/04/10 | 3,215 | 3,235 | 3,145 | 3,230 | 64,400 |
| 2020/04/09 | 3,325 | 3,325 | 3,170 | 3,245 | 86,400 |
| 2020/04/08 | 3,210 | 3,295 | 3,180 | 3,270 | 61,200 |
| 2020/04/07 | 3,205 | 3,305 | 3,135 | 3,210 | 119,700 |
| 2020/04/06 | 3,090 | 3,160 | 2,950 | 3,135 | 101,300 |
| 2020/04/03 | 3,040 | 3,115 | 2,987 | 3,030 | 90,400 |
| 2020/04/02 | 2,871 | 3,070 | 2,870 | 3,010 | 114,800 |
| 2020/04/01 | 3,025 | 3,055 | 2,907 | 2,929 | 94,900 |
| 2020/03/31 | 3,040 | 3,140 | 2,983 | 3,025 | 116,100 |
| 2020/03/30 | 2,951 | 3,100 | 2,951 | 3,040 | 138,500 |
| 2020/03/27 | 2,921 | 3,040 | 2,918 | 3,040 | 138,800 |
| 2020/03/26 | 2,825 | 2,860 | 2,724 | 2,835 | 69,300 |
| 2020/03/25 | 2,853 | 2,919 | 2,774 | 2,856 | 100,500 |
| 2020/03/24 | 2,690 | 2,891 | 2,690 | 2,753 | 152,700 |
| 2020/03/23 | 2,600 | 2,792 | 2,599 | 2,640 | 206,700 |
| 2020/03/19 | 2,703 | 2,881 | 2,680 | 2,690 | 275,700 |
| 2020/03/18 | 2,549 | 2,725 | 2,504 | 2,628 | 232,600 |
| 2020/03/17 | 2,221 | 2,583 | 2,207 | 2,539 | 285,900 |
| 2020/03/16 | 2,294 | 2,474 | 2,261 | 2,271 | 156,400 |
| 2020/03/13 | 2,155 | 2,358 | 2,140 | 2,293 | 271,400 |
| 2020/03/12 | 2,563 | 2,620 | 2,428 | 2,505 | 267,500 |
| 2020/03/11 | 2,876 | 2,944 | 2,650 | 2,654 | 141,200 |
| 2020/03/10 | 2,732 | 2,900 | 2,479 | 2,876 | 226,800 |
| 2020/03/09 | 3,030 | 3,040 | 2,851 | 2,868 | 203,600 |
| 2020/03/06 | 3,150 | 3,175 | 3,115 | 3,155 | 142,300 |
| 2020/03/05 | 3,255 | 3,270 | 3,115 | 3,175 | 209,300 |
| 2020/03/04 | 3,145 | 3,235 | 3,070 | 3,220 | 199,500 |
| 2020/03/03 | 3,150 | 3,250 | 3,120 | 3,160 | 290,500 |
| 2020/03/02 | 2,867 | 3,200 | 2,867 | 3,130 | 386,400 |
| 2020/02/28 | 2,917 | 2,988 | 2,806 | 2,837 | 283,700 |
| 2020/02/27 | 3,145 | 3,200 | 3,040 | 3,060 | 304,800 |
| 2020/02/26 | 3,065 | 3,150 | 2,999 | 3,085 | 224,300 |
| 2020/02/25 | 2,905 | 3,095 | 2,879 | 3,070 | 256,600 |
| 2020/02/21 | 3,070 | 3,135 | 3,060 | 3,095 | 80,800 |
| 2020/02/20 | 3,155 | 3,160 | 3,050 | 3,080 | 112,200 |
| 2020/02/19 | 3,055 | 3,155 | 3,005 | 3,130 | 143,900 |
| 2020/02/18 | 3,105 | 3,145 | 3,045 | 3,065 | 206,400 |
| 2020/02/17 | 3,200 | 3,220 | 3,110 | 3,115 | 154,300 |
| 2020/02/14 | 3,310 | 3,375 | 3,260 | 3,270 | 170,100 |
| 2020/02/13 | 3,280 | 3,345 | 3,260 | 3,330 | 182,100 |
| 2020/02/12 | 3,195 | 3,265 | 3,180 | 3,210 | 88,100 |
| 2020/02/10 | 3,200 | 3,210 | 3,155 | 3,160 | 81,500 |
| 2020/02/07 | 3,285 | 3,320 | 3,200 | 3,215 | 139,900 |
| 2020/02/06 | 3,235 | 3,315 | 3,155 | 3,260 | 211,700 |
| 2020/02/05 | 3,190 | 3,250 | 3,170 | 3,190 | 139,500 |
| 2020/02/04 | 3,175 | 3,190 | 3,095 | 3,170 | 120,000 |
| 2020/02/03 | 3,050 | 3,160 | 3,045 | 3,135 | 164,300 |
| 2020/01/31 | 3,120 | 3,195 | 3,105 | 3,175 | 101,600 |
| 2020/01/30 | 3,195 | 3,245 | 3,050 | 3,135 | 381,200 |
| 2020/01/29 | 3,290 | 3,290 | 3,150 | 3,175 | 215,200 |
| 2020/01/28 | 3,255 | 3,295 | 3,215 | 3,245 | 201,400 |
| 2020/01/27 | 3,275 | 3,370 | 3,275 | 3,290 | 339,100 |
| 2020/01/24 | 3,460 | 3,460 | 3,265 | 3,325 | 580,400 |
| 2020/01/23 | 3,440 | 3,530 | 3,415 | 3,490 | 356,400 |
| 2020/01/22 | 3,470 | 3,520 | 3,420 | 3,435 | 300,300 |
| 2020/01/21 | 3,515 | 3,520 | 3,375 | 3,435 | 553,800 |
| 2020/01/20 | 3,655 | 3,670 | 3,425 | 3,480 | 703,100 |
| 2020/01/17 | 3,760 | 3,760 | 3,610 | 3,690 | 340,200 |
| 2020/01/16 | 3,820 | 3,880 | 3,745 | 3,760 | 284,500 |
| 2020/01/15 | 3,805 | 3,945 | 3,640 | 3,820 | 416,900 |
| 2020/01/14 | 4,105 | 4,135 | 3,995 | 4,045 | 322,400 |
| 2020/01/10 | 4,015 | 4,055 | 3,930 | 4,055 | 170,100 |
| 2020/01/09 | 4,045 | 4,090 | 3,965 | 4,045 | 163,500 |
| 2020/01/08 | 4,200 | 4,215 | 4,025 | 4,045 | 180,900 |
| 2020/01/07 | 4,200 | 4,255 | 4,140 | 4,220 | 158,200 |
| 2020/01/06 | 4,095 | 4,285 | 4,075 | 4,255 | 152,300 |