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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,135 | 4,150 | 4,080 | 4,100 | 19,900 |
| 2021/12/29 | 4,065 | 4,180 | 4,050 | 4,135 | 26,000 |
| 2021/12/28 | 4,075 | 4,140 | 4,045 | 4,125 | 49,000 |
| 2021/12/27 | 4,210 | 4,210 | 4,055 | 4,075 | 48,600 |
| 2021/12/24 | 4,220 | 4,255 | 4,150 | 4,210 | 33,300 |
| 2021/12/23 | 4,260 | 4,305 | 4,165 | 4,190 | 48,100 |
| 2021/12/22 | 4,200 | 4,270 | 4,145 | 4,255 | 51,700 |
| 2021/12/21 | 4,150 | 4,210 | 4,040 | 4,160 | 60,500 |
| 2021/12/20 | 4,075 | 4,195 | 4,050 | 4,100 | 62,400 |
| 2021/12/17 | 4,325 | 4,355 | 4,070 | 4,130 | 118,000 |
| 2021/12/16 | 4,540 | 4,565 | 4,400 | 4,405 | 38,000 |
| 2021/12/15 | 4,405 | 4,585 | 4,400 | 4,470 | 34,100 |
| 2021/12/14 | 4,640 | 4,640 | 4,420 | 4,465 | 55,500 |
| 2021/12/13 | 4,670 | 4,700 | 4,575 | 4,605 | 23,600 |
| 2021/12/10 | 4,820 | 4,820 | 4,600 | 4,600 | 42,100 |
| 2021/12/09 | 4,775 | 4,890 | 4,730 | 4,855 | 43,200 |
| 2021/12/08 | 4,780 | 4,845 | 4,715 | 4,775 | 62,100 |
| 2021/12/07 | 4,575 | 4,705 | 4,565 | 4,680 | 36,200 |
| 2021/12/06 | 4,605 | 4,605 | 4,495 | 4,520 | 34,300 |
| 2021/12/03 | 4,565 | 4,660 | 4,495 | 4,620 | 50,700 |
| 2021/12/02 | 4,505 | 4,630 | 4,450 | 4,540 | 70,800 |
| 2021/12/01 | 4,655 | 4,685 | 4,430 | 4,610 | 82,200 |
| 2021/11/30 | 4,720 | 4,800 | 4,545 | 4,575 | 80,500 |
| 2021/11/29 | 4,570 | 4,800 | 4,530 | 4,655 | 74,900 |
| 2021/11/26 | 4,925 | 4,925 | 4,635 | 4,640 | 78,900 |
| 2021/11/25 | 5,100 | 5,130 | 4,895 | 4,925 | 57,500 |
| 2021/11/24 | 5,070 | 5,140 | 4,970 | 4,995 | 86,500 |
| 2021/11/22 | 4,820 | 5,150 | 4,795 | 5,110 | 100,300 |
| 2021/11/19 | 4,655 | 4,855 | 4,655 | 4,810 | 59,700 |
| 2021/11/18 | 4,860 | 4,890 | 4,635 | 4,640 | 48,000 |
| 2021/11/17 | 4,790 | 4,930 | 4,790 | 4,790 | 62,100 |
| 2021/11/16 | 4,675 | 4,780 | 4,665 | 4,765 | 43,900 |
| 2021/11/15 | 4,800 | 4,845 | 4,665 | 4,715 | 65,500 |
| 2021/11/12 | 4,895 | 4,920 | 4,795 | 4,815 | 73,800 |
| 2021/11/11 | 4,815 | 4,945 | 4,780 | 4,860 | 35,700 |
| 2021/11/10 | 4,835 | 4,925 | 4,730 | 4,910 | 53,700 |
| 2021/11/09 | 4,980 | 5,030 | 4,820 | 4,830 | 80,100 |
| 2021/11/08 | 4,950 | 5,080 | 4,855 | 5,070 | 147,700 |
| 2021/11/05 | 4,680 | 5,060 | 4,640 | 5,050 | 342,300 |
| 2021/11/04 | 4,360 | 4,520 | 4,360 | 4,515 | 77,400 |
| 2021/11/02 | 4,285 | 4,370 | 4,285 | 4,355 | 38,600 |
| 2021/11/01 | 4,260 | 4,330 | 4,210 | 4,280 | 62,500 |
| 2021/10/29 | 4,200 | 4,265 | 4,165 | 4,260 | 63,300 |
| 2021/10/28 | 4,275 | 4,295 | 4,210 | 4,260 | 113,100 |
| 2021/10/27 | 4,245 | 4,275 | 4,190 | 4,225 | 47,300 |
| 2021/10/26 | 4,280 | 4,335 | 4,250 | 4,300 | 64,200 |
| 2021/10/25 | 4,160 | 4,245 | 4,135 | 4,230 | 78,400 |
| 2021/10/22 | 4,090 | 4,250 | 4,060 | 4,155 | 125,400 |
| 2021/10/21 | 4,160 | 4,195 | 4,040 | 4,040 | 151,600 |
| 2021/10/20 | 4,315 | 4,330 | 4,200 | 4,200 | 72,300 |
| 2021/10/19 | 4,200 | 4,385 | 4,200 | 4,375 | 138,700 |
| 2021/10/18 | 4,225 | 4,325 | 4,090 | 4,140 | 103,700 |
| 2021/10/15 | 4,070 | 4,190 | 3,860 | 4,190 | 179,800 |
| 2021/10/14 | 4,150 | 4,255 | 3,960 | 3,960 | 323,500 |
| 2021/10/13 | 4,310 | 4,420 | 4,300 | 4,315 | 114,900 |
| 2021/10/12 | 4,430 | 4,445 | 4,315 | 4,330 | 116,800 |
| 2021/10/11 | 4,365 | 4,445 | 4,270 | 4,405 | 68,600 |
| 2021/10/08 | 4,445 | 4,460 | 4,305 | 4,330 | 111,500 |
| 2021/10/07 | 4,360 | 4,510 | 4,330 | 4,435 | 55,900 |
| 2021/10/06 | 4,310 | 4,490 | 4,270 | 4,370 | 128,600 |
| 2021/10/05 | 4,440 | 4,485 | 4,270 | 4,305 | 99,100 |
| 2021/10/04 | 4,705 | 4,750 | 4,530 | 4,560 | 92,800 |
| 2021/10/01 | 4,765 | 4,770 | 4,595 | 4,750 | 143,300 |
| 2021/09/30 | 4,900 | 4,940 | 4,845 | 4,930 | 43,800 |
| 2021/09/29 | 4,890 | 4,930 | 4,815 | 4,885 | 69,500 |
| 2021/09/28 | 5,150 | 5,230 | 5,020 | 5,060 | 47,100 |
| 2021/09/27 | 4,970 | 5,200 | 4,970 | 5,200 | 71,800 |
| 2021/09/24 | 4,885 | 4,940 | 4,865 | 4,920 | 66,000 |
| 2021/09/22 | 4,900 | 5,020 | 4,865 | 4,870 | 77,600 |
| 2021/09/21 | 4,805 | 5,070 | 4,795 | 5,000 | 152,700 |
| 2021/09/17 | 5,220 | 5,260 | 4,945 | 4,995 | 193,000 |
| 2021/09/16 | 5,370 | 5,380 | 5,110 | 5,210 | 102,100 |
| 2021/09/15 | 5,490 | 5,520 | 5,290 | 5,430 | 78,700 |
| 2021/09/14 | 5,590 | 5,690 | 5,510 | 5,620 | 56,500 |
| 2021/09/13 | 5,640 | 5,680 | 5,430 | 5,580 | 99,400 |
| 2021/09/10 | 5,510 | 5,650 | 5,510 | 5,640 | 61,700 |
| 2021/09/09 | 5,450 | 5,480 | 5,270 | 5,470 | 68,400 |
| 2021/09/08 | 5,350 | 5,490 | 5,330 | 5,450 | 82,300 |
| 2021/09/07 | 5,230 | 5,350 | 5,180 | 5,310 | 69,000 |
| 2021/09/06 | 5,170 | 5,170 | 4,980 | 5,130 | 89,800 |
| 2021/09/03 | 5,260 | 5,300 | 5,140 | 5,160 | 65,600 |
| 2021/09/02 | 5,170 | 5,270 | 5,130 | 5,210 | 43,500 |
| 2021/09/01 | 5,370 | 5,380 | 5,080 | 5,170 | 98,000 |
| 2021/08/31 | 5,210 | 5,340 | 5,190 | 5,340 | 58,200 |
| 2021/08/30 | 5,130 | 5,190 | 5,090 | 5,150 | 57,300 |
| 2021/08/27 | 5,040 | 5,120 | 4,990 | 5,070 | 47,000 |
| 2021/08/26 | 4,990 | 5,100 | 4,990 | 5,100 | 57,000 |
| 2021/08/25 | 4,945 | 5,020 | 4,900 | 4,990 | 53,400 |
| 2021/08/24 | 4,940 | 5,020 | 4,940 | 4,960 | 69,300 |
| 2021/08/23 | 4,775 | 4,945 | 4,750 | 4,880 | 48,600 |
| 2021/08/20 | 4,725 | 4,815 | 4,705 | 4,705 | 50,300 |
| 2021/08/19 | 4,815 | 4,900 | 4,700 | 4,700 | 71,700 |
| 2021/08/18 | 4,615 | 4,920 | 4,615 | 4,890 | 134,800 |
| 2021/08/17 | 4,675 | 4,685 | 4,515 | 4,595 | 56,400 |
| 2021/08/16 | 4,700 | 4,745 | 4,580 | 4,605 | 80,600 |
| 2021/08/13 | 4,610 | 4,740 | 4,610 | 4,735 | 78,800 |
| 2021/08/12 | 4,560 | 4,615 | 4,530 | 4,595 | 47,100 |
| 2021/08/11 | 4,570 | 4,590 | 4,510 | 4,555 | 54,400 |
| 2021/08/10 | 4,485 | 4,540 | 4,360 | 4,525 | 91,100 |
| 2021/08/06 | 4,590 | 4,680 | 4,505 | 4,510 | 50,200 |
| 2021/08/05 | 4,560 | 4,645 | 4,550 | 4,615 | 58,100 |
| 2021/08/04 | 4,580 | 4,660 | 4,535 | 4,560 | 59,700 |
| 2021/08/03 | 4,520 | 4,645 | 4,480 | 4,575 | 87,100 |
| 2021/08/02 | 4,530 | 4,530 | 4,305 | 4,485 | 127,300 |
| 2021/07/30 | 4,530 | 4,610 | 4,490 | 4,505 | 71,000 |
| 2021/07/29 | 4,575 | 4,600 | 4,480 | 4,600 | 104,700 |
| 2021/07/28 | 4,660 | 4,710 | 4,435 | 4,465 | 126,100 |
| 2021/07/27 | 4,645 | 4,720 | 4,600 | 4,695 | 115,300 |
| 2021/07/26 | 4,620 | 4,705 | 4,600 | 4,670 | 161,100 |
| 2021/07/21 | 4,505 | 4,645 | 4,460 | 4,590 | 285,500 |
| 2021/07/20 | 4,170 | 4,475 | 4,125 | 4,450 | 213,000 |
| 2021/07/19 | 4,205 | 4,290 | 4,075 | 4,210 | 233,900 |
| 2021/07/16 | 4,280 | 4,400 | 4,105 | 4,245 | 329,900 |
| 2021/07/15 | 4,940 | 4,965 | 4,380 | 4,410 | 562,700 |
| 2021/07/14 | 4,610 | 4,680 | 4,515 | 4,660 | 173,000 |
| 2021/07/13 | 4,750 | 4,750 | 4,595 | 4,630 | 106,000 |
| 2021/07/12 | 4,750 | 4,795 | 4,720 | 4,730 | 89,400 |
| 2021/07/09 | 4,555 | 4,675 | 4,535 | 4,660 | 121,600 |
| 2021/07/08 | 4,670 | 4,670 | 4,535 | 4,580 | 107,200 |
| 2021/07/07 | 4,650 | 4,755 | 4,625 | 4,655 | 100,600 |
| 2021/07/06 | 4,640 | 4,675 | 4,585 | 4,635 | 79,600 |
| 2021/07/05 | 4,530 | 4,615 | 4,525 | 4,530 | 60,000 |
| 2021/07/02 | 4,500 | 4,570 | 4,490 | 4,540 | 57,400 |
| 2021/07/01 | 4,560 | 4,560 | 4,435 | 4,450 | 72,400 |
| 2021/06/30 | 4,605 | 4,675 | 4,540 | 4,555 | 71,500 |
| 2021/06/29 | 4,560 | 4,685 | 4,520 | 4,565 | 243,400 |
| 2021/06/28 | 4,565 | 4,590 | 4,505 | 4,520 | 58,800 |
| 2021/06/25 | 4,580 | 4,630 | 4,530 | 4,545 | 106,800 |
| 2021/06/24 | 4,570 | 4,615 | 4,530 | 4,580 | 253,800 |
| 2021/06/23 | 4,620 | 4,670 | 4,585 | 4,585 | 76,500 |
| 2021/06/22 | 4,600 | 4,670 | 4,560 | 4,570 | 53,300 |
| 2021/06/21 | 4,540 | 4,590 | 4,515 | 4,540 | 96,200 |
| 2021/06/18 | 4,800 | 4,800 | 4,590 | 4,610 | 119,400 |
| 2021/06/17 | 4,750 | 4,750 | 4,650 | 4,660 | 80,900 |
| 2021/06/16 | 4,795 | 4,795 | 4,715 | 4,755 | 45,200 |
| 2021/06/15 | 4,795 | 4,855 | 4,770 | 4,795 | 56,100 |
| 2021/06/14 | 4,820 | 4,865 | 4,755 | 4,785 | 86,900 |
| 2021/06/11 | 4,955 | 4,990 | 4,770 | 4,775 | 97,700 |
| 2021/06/10 | 4,880 | 4,995 | 4,865 | 4,955 | 146,600 |
| 2021/06/09 | 4,785 | 4,870 | 4,725 | 4,855 | 129,500 |
| 2021/06/08 | 4,760 | 4,835 | 4,730 | 4,790 | 118,200 |
| 2021/06/07 | 4,595 | 4,740 | 4,510 | 4,690 | 251,700 |
| 2021/06/04 | 4,675 | 4,730 | 4,545 | 4,550 | 269,200 |
| 2021/06/03 | 4,785 | 4,845 | 4,685 | 4,745 | 438,000 |
| 2021/06/02 | 5,100 | 5,140 | 4,770 | 4,925 | 559,600 |
| 2021/06/01 | 5,590 | 5,600 | 5,390 | 5,460 | 70,100 |
| 2021/05/31 | 5,490 | 5,660 | 5,480 | 5,590 | 63,000 |
| 2021/05/28 | 5,590 | 5,620 | 5,500 | 5,520 | 70,400 |
| 2021/05/27 | 5,600 | 5,650 | 5,520 | 5,570 | 99,300 |
| 2021/05/26 | 5,400 | 5,620 | 5,400 | 5,620 | 83,700 |
| 2021/05/25 | 5,370 | 5,450 | 5,310 | 5,410 | 88,900 |
| 2021/05/24 | 5,300 | 5,340 | 5,210 | 5,290 | 80,200 |
| 2021/05/21 | 5,180 | 5,330 | 5,150 | 5,320 | 76,900 |
| 2021/05/20 | 5,240 | 5,270 | 5,170 | 5,210 | 57,900 |
| 2021/05/19 | 5,130 | 5,210 | 5,040 | 5,160 | 67,400 |
| 2021/05/18 | 5,090 | 5,160 | 4,985 | 5,130 | 73,000 |
| 2021/05/17 | 5,130 | 5,140 | 4,980 | 4,995 | 76,600 |
| 2021/05/14 | 5,160 | 5,210 | 5,030 | 5,140 | 55,800 |
| 2021/05/13 | 5,020 | 5,230 | 4,930 | 5,070 | 117,500 |
| 2021/05/12 | 5,190 | 5,310 | 4,995 | 5,070 | 120,100 |
| 2021/05/11 | 5,240 | 5,270 | 5,070 | 5,090 | 111,100 |
| 2021/05/10 | 5,500 | 5,520 | 5,250 | 5,270 | 162,300 |
| 2021/05/07 | 5,600 | 5,710 | 5,580 | 5,610 | 84,600 |
| 2021/05/06 | 5,820 | 5,830 | 5,600 | 5,600 | 107,500 |
| 2021/04/30 | 5,890 | 5,920 | 5,700 | 5,730 | 98,000 |
| 2021/04/28 | 5,990 | 6,080 | 5,850 | 5,960 | 105,300 |
| 2021/04/27 | 6,100 | 6,160 | 5,900 | 5,950 | 119,000 |
| 2021/04/26 | 6,160 | 6,180 | 6,060 | 6,060 | 102,500 |
| 2021/04/23 | 6,080 | 6,210 | 6,030 | 6,060 | 125,400 |
| 2021/04/22 | 6,030 | 6,130 | 5,990 | 6,120 | 193,300 |
| 2021/04/21 | 5,810 | 5,970 | 5,710 | 5,930 | 175,900 |
| 2021/04/20 | 5,650 | 5,830 | 5,600 | 5,810 | 116,800 |
| 2021/04/19 | 5,730 | 5,770 | 5,610 | 5,750 | 116,200 |
| 2021/04/16 | 5,820 | 5,890 | 5,650 | 5,760 | 155,800 |
| 2021/04/15 | 6,070 | 6,130 | 5,750 | 5,790 | 218,300 |
| 2021/04/14 | 6,120 | 6,290 | 5,950 | 6,040 | 398,000 |
| 2021/04/13 | 6,740 | 6,840 | 6,600 | 6,620 | 95,600 |
| 2021/04/12 | 7,050 | 7,060 | 6,570 | 6,600 | 118,100 |
| 2021/04/09 | 6,980 | 7,040 | 6,900 | 7,030 | 93,900 |
| 2021/04/08 | 6,930 | 6,930 | 6,820 | 6,910 | 62,400 |
| 2021/04/07 | 6,780 | 6,990 | 6,770 | 6,880 | 88,400 |
| 2021/04/06 | 6,800 | 6,900 | 6,700 | 6,830 | 73,700 |
| 2021/04/05 | 6,850 | 6,880 | 6,690 | 6,840 | 67,200 |
| 2021/04/02 | 6,840 | 6,920 | 6,800 | 6,840 | 89,100 |
| 2021/04/01 | 6,620 | 6,780 | 6,590 | 6,770 | 94,100 |
| 2021/03/31 | 6,490 | 6,600 | 6,420 | 6,570 | 60,200 |
| 2021/03/30 | 6,520 | 6,620 | 6,420 | 6,540 | 93,000 |
| 2021/03/29 | 6,690 | 6,740 | 6,400 | 6,460 | 131,400 |
| 2021/03/26 | 6,260 | 6,560 | 6,230 | 6,540 | 138,200 |
| 2021/03/25 | 6,060 | 6,180 | 5,970 | 6,140 | 65,200 |
| 2021/03/24 | 6,060 | 6,140 | 5,940 | 6,000 | 68,000 |
| 2021/03/23 | 6,200 | 6,380 | 6,140 | 6,140 | 53,100 |
| 2021/03/22 | 6,330 | 6,330 | 6,190 | 6,190 | 51,900 |
| 2021/03/19 | 6,160 | 6,250 | 6,130 | 6,240 | 59,100 |
| 2021/03/18 | 6,250 | 6,350 | 6,180 | 6,260 | 69,800 |
| 2021/03/17 | 6,080 | 6,260 | 6,060 | 6,160 | 100,200 |
| 2021/03/16 | 6,100 | 6,180 | 6,040 | 6,160 | 67,400 |
| 2021/03/15 | 6,120 | 6,170 | 5,970 | 6,150 | 77,500 |
| 2021/03/12 | 6,080 | 6,180 | 5,980 | 6,180 | 80,700 |
| 2021/03/11 | 5,910 | 6,000 | 5,850 | 5,980 | 53,300 |
| 2021/03/10 | 5,960 | 6,150 | 5,900 | 5,950 | 71,500 |
| 2021/03/09 | 5,750 | 5,990 | 5,670 | 5,960 | 67,700 |
| 2021/03/08 | 5,980 | 5,990 | 5,800 | 5,840 | 63,400 |
| 2021/03/05 | 5,790 | 5,900 | 5,690 | 5,880 | 85,000 |
| 2021/03/04 | 5,590 | 5,930 | 5,570 | 5,870 | 147,000 |
| 2021/03/03 | 5,780 | 5,880 | 5,560 | 5,690 | 163,900 |
| 2021/03/02 | 5,800 | 5,980 | 5,750 | 5,960 | 83,200 |
| 2021/03/01 | 5,700 | 5,910 | 5,650 | 5,800 | 168,800 |
| 2021/02/26 | 5,550 | 5,610 | 5,470 | 5,540 | 147,300 |
| 2021/02/25 | 5,900 | 5,950 | 5,730 | 5,730 | 95,000 |
| 2021/02/24 | 6,150 | 6,250 | 5,760 | 5,780 | 156,700 |
| 2021/02/22 | 6,190 | 6,350 | 6,190 | 6,220 | 58,300 |
| 2021/02/19 | 6,170 | 6,290 | 6,070 | 6,190 | 66,500 |
| 2021/02/18 | 6,270 | 6,430 | 6,150 | 6,160 | 92,700 |
| 2021/02/17 | 6,420 | 6,420 | 6,200 | 6,250 | 131,400 |
| 2021/02/16 | 6,540 | 6,700 | 6,500 | 6,570 | 110,400 |
| 2021/02/15 | 6,430 | 6,500 | 6,280 | 6,440 | 84,700 |
| 2021/02/12 | 6,550 | 6,550 | 6,350 | 6,430 | 88,300 |
| 2021/02/10 | 6,470 | 6,570 | 6,410 | 6,500 | 109,100 |
| 2021/02/09 | 6,320 | 6,500 | 6,280 | 6,490 | 103,600 |
| 2021/02/08 | 6,270 | 6,270 | 6,080 | 6,190 | 74,100 |
| 2021/02/05 | 6,300 | 6,300 | 6,150 | 6,170 | 80,900 |
| 2021/02/04 | 6,150 | 6,410 | 6,150 | 6,330 | 116,100 |
| 2021/02/03 | 6,330 | 6,330 | 6,120 | 6,140 | 148,300 |
| 2021/02/02 | 6,370 | 6,450 | 6,210 | 6,390 | 93,100 |
| 2021/02/01 | 6,210 | 6,360 | 6,040 | 6,360 | 151,600 |
| 2021/01/29 | 6,500 | 6,600 | 6,180 | 6,210 | 157,800 |
| 2021/01/28 | 6,500 | 6,650 | 6,420 | 6,510 | 224,000 |
| 2021/01/27 | 6,800 | 6,830 | 6,520 | 6,570 | 135,800 |
| 2021/01/26 | 6,930 | 6,930 | 6,680 | 6,740 | 139,300 |
| 2021/01/25 | 6,980 | 7,100 | 6,890 | 6,970 | 92,700 |
| 2021/01/22 | 7,100 | 7,100 | 6,830 | 6,880 | 139,900 |
| 2021/01/21 | 7,080 | 7,200 | 6,950 | 7,090 | 95,900 |
| 2021/01/20 | 7,390 | 7,400 | 7,100 | 7,100 | 140,900 |
| 2021/01/19 | 7,400 | 7,600 | 7,340 | 7,360 | 128,600 |
| 2021/01/18 | 7,210 | 7,410 | 7,070 | 7,380 | 157,600 |
| 2021/01/15 | 7,350 | 7,520 | 7,010 | 7,230 | 418,700 |
| 2021/01/14 | 8,140 | 8,160 | 7,970 | 8,050 | 147,100 |
| 2021/01/13 | 7,790 | 8,200 | 7,780 | 8,040 | 244,900 |
| 2021/01/12 | 7,850 | 7,870 | 7,550 | 7,740 | 79,300 |
| 2021/01/08 | 8,000 | 8,140 | 7,640 | 7,780 | 146,400 |
| 2021/01/07 | 8,060 | 8,080 | 7,860 | 7,980 | 133,700 |
| 2021/01/06 | 8,080 | 8,350 | 8,080 | 8,110 | 110,500 |
| 2021/01/05 | 8,000 | 8,350 | 7,880 | 8,230 | 184,100 |
| 2021/01/04 | 7,470 | 7,950 | 7,430 | 7,910 | 154,400 |