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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,728 | 1,760 | 1,716 | 1,731 | 43,300 |
| 2022/12/29 | 1,710 | 1,733 | 1,697 | 1,728 | 54,500 |
| 2022/12/28 | 1,744 | 1,744 | 1,717 | 1,727 | 37,800 |
| 2022/12/27 | 1,750 | 1,777 | 1,731 | 1,750 | 82,300 |
| 2022/12/26 | 1,700 | 1,743 | 1,694 | 1,741 | 53,200 |
| 2022/12/23 | 1,670 | 1,692 | 1,657 | 1,687 | 78,600 |
| 2022/12/22 | 1,709 | 1,723 | 1,661 | 1,698 | 115,800 |
| 2022/12/21 | 1,700 | 1,723 | 1,680 | 1,694 | 82,700 |
| 2022/12/20 | 1,823 | 1,823 | 1,704 | 1,713 | 145,100 |
| 2022/12/19 | 1,860 | 1,860 | 1,811 | 1,819 | 53,500 |
| 2022/12/16 | 1,900 | 1,900 | 1,872 | 1,872 | 70,800 |
| 2022/12/15 | 1,944 | 1,974 | 1,921 | 1,921 | 43,300 |
| 2022/12/14 | 1,943 | 1,958 | 1,935 | 1,956 | 63,900 |
| 2022/12/13 | 1,933 | 1,948 | 1,885 | 1,943 | 53,500 |
| 2022/12/12 | 1,920 | 1,957 | 1,920 | 1,933 | 72,800 |
| 2022/12/09 | 1,930 | 1,930 | 1,897 | 1,923 | 31,900 |
| 2022/12/08 | 1,917 | 1,918 | 1,872 | 1,894 | 62,100 |
| 2022/12/07 | 1,898 | 1,941 | 1,883 | 1,929 | 40,100 |
| 2022/12/06 | 1,920 | 1,920 | 1,862 | 1,895 | 78,800 |
| 2022/12/05 | 1,954 | 1,964 | 1,930 | 1,935 | 45,300 |
| 2022/12/02 | 1,928 | 1,966 | 1,922 | 1,953 | 67,900 |
| 2022/12/01 | 1,950 | 1,984 | 1,942 | 1,942 | 74,800 |
| 2022/11/30 | 1,947 | 1,947 | 1,906 | 1,910 | 55,900 |
| 2022/11/29 | 1,924 | 1,947 | 1,896 | 1,947 | 73,100 |
| 2022/11/28 | 1,942 | 1,955 | 1,922 | 1,938 | 48,600 |
| 2022/11/25 | 1,957 | 1,958 | 1,933 | 1,942 | 62,900 |
| 2022/11/24 | 1,978 | 1,987 | 1,957 | 1,958 | 83,100 |
| 2022/11/22 | 1,904 | 1,944 | 1,886 | 1,938 | 90,400 |
| 2022/11/21 | 1,986 | 1,987 | 1,935 | 1,935 | 104,800 |
| 2022/11/18 | 1,998 | 2,006 | 1,978 | 1,986 | 92,200 |
| 2022/11/17 | 1,997 | 2,025 | 1,976 | 1,998 | 71,500 |
| 2022/11/16 | 2,029 | 2,047 | 1,991 | 2,023 | 64,700 |
| 2022/11/15 | 2,069 | 2,070 | 2,034 | 2,043 | 69,700 |
| 2022/11/14 | 2,050 | 2,085 | 2,023 | 2,060 | 96,600 |
| 2022/11/11 | 1,960 | 2,031 | 1,960 | 2,024 | 175,100 |
| 2022/11/10 | 1,981 | 1,981 | 1,909 | 1,927 | 114,400 |
| 2022/11/09 | 1,950 | 2,005 | 1,948 | 1,980 | 129,800 |
| 2022/11/08 | 2,009 | 2,031 | 1,959 | 1,988 | 90,000 |
| 2022/11/07 | 1,966 | 2,003 | 1,944 | 2,002 | 83,700 |
| 2022/11/04 | 1,999 | 2,014 | 1,973 | 1,983 | 85,500 |
| 2022/11/02 | 2,045 | 2,056 | 2,001 | 2,019 | 138,600 |
| 2022/11/01 | 2,123 | 2,137 | 2,062 | 2,068 | 106,200 |
| 2022/10/31 | 2,205 | 2,205 | 2,114 | 2,122 | 130,100 |
| 2022/10/28 | 2,132 | 2,192 | 2,124 | 2,180 | 164,000 |
| 2022/10/27 | 2,179 | 2,214 | 2,158 | 2,171 | 171,600 |
| 2022/10/26 | 2,127 | 2,184 | 2,120 | 2,158 | 232,700 |
| 2022/10/25 | 2,050 | 2,116 | 2,049 | 2,111 | 187,400 |
| 2022/10/24 | 2,039 | 2,066 | 2,016 | 2,020 | 139,900 |
| 2022/10/21 | 1,985 | 2,058 | 1,977 | 2,037 | 281,200 |
| 2022/10/20 | 1,916 | 1,982 | 1,916 | 1,945 | 290,000 |
| 2022/10/19 | 1,879 | 1,946 | 1,879 | 1,931 | 204,300 |
| 2022/10/18 | 1,910 | 1,964 | 1,878 | 1,898 | 220,700 |
| 2022/10/17 | 1,782 | 1,903 | 1,778 | 1,877 | 298,300 |
| 2022/10/14 | 1,662 | 1,828 | 1,655 | 1,822 | 443,400 |
| 2022/10/13 | 1,705 | 1,705 | 1,613 | 1,622 | 229,000 |
| 2022/10/12 | 1,753 | 1,777 | 1,674 | 1,689 | 174,300 |
| 2022/10/11 | 1,818 | 1,820 | 1,753 | 1,753 | 134,000 |
| 2022/10/07 | 1,825 | 1,860 | 1,825 | 1,839 | 158,000 |
| 2022/10/06 | 1,822 | 1,855 | 1,797 | 1,844 | 142,400 |
| 2022/10/05 | 1,871 | 1,889 | 1,826 | 1,826 | 53,900 |
| 2022/10/04 | 1,872 | 1,874 | 1,842 | 1,848 | 88,000 |
| 2022/10/03 | 1,801 | 1,846 | 1,767 | 1,840 | 59,100 |
| 2022/09/30 | 1,830 | 1,839 | 1,799 | 1,814 | 59,700 |
| 2022/09/29 | 1,890 | 1,908 | 1,850 | 1,863 | 88,500 |
| 2022/09/28 | 1,855 | 1,869 | 1,808 | 1,839 | 91,200 |
| 2022/09/27 | 1,844 | 1,863 | 1,827 | 1,840 | 70,900 |
| 2022/09/26 | 1,856 | 1,876 | 1,826 | 1,838 | 69,500 |
| 2022/09/22 | 1,877 | 1,902 | 1,863 | 1,883 | 55,300 |
| 2022/09/21 | 1,898 | 1,904 | 1,872 | 1,900 | 104,600 |
| 2022/09/20 | 1,900 | 1,934 | 1,882 | 1,914 | 195,900 |
| 2022/09/16 | 2,025 | 2,025 | 1,917 | 1,938 | 228,000 |
| 2022/09/15 | 2,014 | 2,072 | 1,994 | 2,066 | 67,300 |
| 2022/09/14 | 2,000 | 2,026 | 1,962 | 2,014 | 128,600 |
| 2022/09/13 | 2,085 | 2,096 | 2,002 | 2,028 | 153,800 |
| 2022/09/12 | 2,058 | 2,087 | 2,015 | 2,072 | 135,500 |
| 2022/09/09 | 2,050 | 2,056 | 1,995 | 2,041 | 155,500 |
| 2022/09/08 | 2,057 | 2,080 | 2,037 | 2,054 | 49,200 |
| 2022/09/07 | 2,075 | 2,088 | 1,996 | 2,038 | 75,000 |
| 2022/09/06 | 2,110 | 2,149 | 2,082 | 2,110 | 59,500 |
| 2022/09/05 | 2,027 | 2,128 | 2,027 | 2,118 | 63,300 |
| 2022/09/02 | 2,042 | 2,099 | 2,039 | 2,077 | 85,700 |
| 2022/09/01 | 2,040 | 2,052 | 2,020 | 2,033 | 44,900 |
| 2022/08/31 | 2,069 | 2,074 | 2,038 | 2,069 | 30,300 |
| 2022/08/30 | 2,064 | 2,087 | 2,030 | 2,067 | 41,400 |
| 2022/08/29 | 2,001 | 2,044 | 1,990 | 2,041 | 59,500 |
| 2022/08/26 | 2,135 | 2,135 | 2,081 | 2,092 | 38,100 |
| 2022/08/25 | 2,100 | 2,125 | 2,081 | 2,106 | 45,500 |
| 2022/08/24 | 2,097 | 2,106 | 2,070 | 2,093 | 40,200 |
| 2022/08/23 | 2,042 | 2,098 | 2,040 | 2,098 | 93,700 |
| 2022/08/22 | 2,145 | 2,145 | 2,075 | 2,082 | 157,000 |
| 2022/08/19 | 2,228 | 2,248 | 2,195 | 2,195 | 93,700 |
| 2022/08/18 | 2,234 | 2,243 | 2,174 | 2,189 | 103,800 |
| 2022/08/17 | 2,193 | 2,249 | 2,170 | 2,238 | 121,200 |
| 2022/08/16 | 2,209 | 2,252 | 2,182 | 2,230 | 147,800 |
| 2022/08/15 | 2,282 | 2,282 | 2,170 | 2,202 | 146,100 |
| 2022/08/12 | 2,251 | 2,284 | 2,223 | 2,260 | 115,300 |
| 2022/08/10 | 2,296 | 2,315 | 2,211 | 2,248 | 187,300 |
| 2022/08/09 | 2,236 | 2,314 | 2,209 | 2,302 | 127,100 |
| 2022/08/08 | 2,224 | 2,260 | 2,191 | 2,236 | 99,400 |
| 2022/08/05 | 2,270 | 2,274 | 2,223 | 2,235 | 136,300 |
| 2022/08/04 | 2,228 | 2,289 | 2,197 | 2,268 | 182,500 |
| 2022/08/03 | 2,175 | 2,226 | 2,158 | 2,178 | 128,500 |
| 2022/08/02 | 2,152 | 2,225 | 2,120 | 2,163 | 191,000 |
| 2022/08/01 | 2,175 | 2,175 | 2,109 | 2,133 | 144,000 |
| 2022/07/29 | 2,201 | 2,237 | 2,174 | 2,191 | 169,100 |
| 2022/07/28 | 2,130 | 2,278 | 2,123 | 2,228 | 327,900 |
| 2022/07/27 | 2,080 | 2,130 | 2,057 | 2,101 | 149,500 |
| 2022/07/26 | 2,060 | 2,130 | 2,031 | 2,100 | 179,100 |
| 2022/07/25 | 2,061 | 2,129 | 2,034 | 2,096 | 106,500 |
| 2022/07/22 | 2,119 | 2,129 | 2,054 | 2,075 | 149,400 |
| 2022/07/21 | 2,145 | 2,179 | 2,096 | 2,109 | 132,700 |
| 2022/07/20 | 2,078 | 2,188 | 2,062 | 2,138 | 226,500 |
| 2022/07/19 | 2,120 | 2,178 | 2,041 | 2,042 | 319,500 |
| 2022/07/15 | 1,929 | 2,145 | 1,918 | 2,120 | 360,700 |
| 2022/07/14 | 1,948 | 1,978 | 1,881 | 1,965 | 225,600 |
| 2022/07/13 | 1,930 | 1,990 | 1,927 | 1,988 | 135,400 |
| 2022/07/12 | 2,045 | 2,050 | 1,927 | 1,950 | 205,500 |
| 2022/07/11 | 2,015 | 2,070 | 1,962 | 2,052 | 182,500 |
| 2022/07/08 | 1,986 | 2,016 | 1,950 | 1,979 | 211,600 |
| 2022/07/07 | 1,954 | 2,044 | 1,882 | 1,977 | 295,800 |
| 2022/07/06 | 1,820 | 1,970 | 1,819 | 1,940 | 512,900 |
| 2022/07/05 | 1,808 | 1,849 | 1,774 | 1,833 | 454,500 |
| 2022/07/04 | 1,681 | 1,697 | 1,649 | 1,675 | 71,200 |
| 2022/07/01 | 1,651 | 1,680 | 1,621 | 1,641 | 65,700 |
| 2022/06/30 | 1,721 | 1,722 | 1,673 | 1,673 | 65,900 |
| 2022/06/29 | 1,724 | 1,730 | 1,700 | 1,721 | 68,800 |
| 2022/06/28 | 1,718 | 1,750 | 1,705 | 1,750 | 50,100 |
| 2022/06/27 | 1,737 | 1,755 | 1,691 | 1,738 | 69,800 |
| 2022/06/24 | 1,689 | 1,742 | 1,688 | 1,721 | 64,000 |
| 2022/06/23 | 1,609 | 1,654 | 1,604 | 1,629 | 38,300 |
| 2022/06/22 | 1,660 | 1,661 | 1,604 | 1,620 | 60,400 |
| 2022/06/21 | 1,622 | 1,690 | 1,622 | 1,665 | 50,800 |
| 2022/06/20 | 1,670 | 1,670 | 1,589 | 1,598 | 50,000 |
| 2022/06/17 | 1,677 | 1,697 | 1,629 | 1,630 | 113,600 |
| 2022/06/16 | 1,797 | 1,820 | 1,716 | 1,717 | 75,200 |
| 2022/06/15 | 1,768 | 1,768 | 1,710 | 1,724 | 73,100 |
| 2022/06/14 | 1,760 | 1,774 | 1,717 | 1,768 | 129,300 |
| 2022/06/13 | 1,817 | 1,820 | 1,774 | 1,786 | 74,200 |
| 2022/06/10 | 1,919 | 1,933 | 1,872 | 1,878 | 114,800 |
| 2022/06/09 | 1,909 | 1,975 | 1,890 | 1,963 | 103,300 |
| 2022/06/08 | 1,906 | 1,929 | 1,883 | 1,909 | 48,000 |
| 2022/06/07 | 1,889 | 1,899 | 1,856 | 1,866 | 61,000 |
| 2022/06/06 | 1,839 | 1,898 | 1,822 | 1,889 | 73,200 |
| 2022/06/03 | 1,888 | 1,903 | 1,853 | 1,856 | 60,500 |
| 2022/06/02 | 1,894 | 1,896 | 1,860 | 1,865 | 79,400 |
| 2022/06/01 | 1,891 | 1,920 | 1,860 | 1,919 | 73,800 |
| 2022/05/31 | 1,887 | 1,892 | 1,845 | 1,890 | 416,700 |
| 2022/05/30 | 1,827 | 1,881 | 1,807 | 1,877 | 171,300 |
| 2022/05/27 | 1,836 | 1,840 | 1,758 | 1,787 | 110,000 |
| 2022/05/26 | 1,788 | 1,841 | 1,788 | 1,796 | 85,000 |
| 2022/05/25 | 1,760 | 1,807 | 1,746 | 1,779 | 104,800 |
| 2022/05/24 | 1,816 | 1,854 | 1,798 | 1,812 | 135,200 |
| 2022/05/23 | 1,801 | 1,858 | 1,801 | 1,851 | 80,100 |
| 2022/05/20 | 1,788 | 1,826 | 1,740 | 1,815 | 88,700 |
| 2022/05/19 | 1,740 | 1,789 | 1,735 | 1,770 | 123,100 |
| 2022/05/18 | 1,733 | 1,821 | 1,733 | 1,809 | 141,800 |
| 2022/05/17 | 1,705 | 1,712 | 1,665 | 1,703 | 132,100 |
| 2022/05/16 | 1,708 | 1,742 | 1,692 | 1,717 | 112,400 |
| 2022/05/13 | 1,594 | 1,699 | 1,581 | 1,680 | 149,200 |
| 2022/05/12 | 1,660 | 1,668 | 1,600 | 1,600 | 167,700 |
| 2022/05/11 | 1,646 | 1,754 | 1,646 | 1,740 | 116,700 |
| 2022/05/10 | 1,674 | 1,688 | 1,601 | 1,686 | 138,400 |
| 2022/05/09 | 1,658 | 1,702 | 1,640 | 1,658 | 135,300 |
| 2022/05/06 | 1,700 | 1,732 | 1,661 | 1,676 | 153,000 |
| 2022/05/02 | 1,715 | 1,747 | 1,699 | 1,728 | 126,000 |
| 2022/04/28 | 1,759 | 1,764 | 1,726 | 1,737 | 102,700 |
| 2022/04/27 | 1,726 | 1,764 | 1,690 | 1,763 | 148,700 |
| 2022/04/26 | 1,770 | 1,811 | 1,734 | 1,773 | 131,700 |
| 2022/04/25 | 1,745 | 1,790 | 1,722 | 1,730 | 176,300 |
| 2022/04/22 | 1,812 | 1,832 | 1,773 | 1,791 | 196,000 |
| 2022/04/21 | 1,868 | 1,915 | 1,846 | 1,849 | 252,000 |
| 2022/04/20 | 1,988 | 1,988 | 1,891 | 1,927 | 340,100 |
| 2022/04/19 | 2,065 | 2,089 | 1,938 | 1,983 | 408,600 |
| 2022/04/18 | 2,138 | 2,198 | 2,045 | 2,063 | 211,800 |
| 2022/04/15 | 2,112 | 2,322 | 2,109 | 2,181 | 578,400 |
| 2022/04/14 | 2,211 | 2,214 | 2,128 | 2,162 | 226,900 |
| 2022/04/13 | 2,188 | 2,273 | 2,182 | 2,214 | 133,500 |
| 2022/04/12 | 2,180 | 2,232 | 2,153 | 2,188 | 118,900 |
| 2022/04/11 | 2,280 | 2,280 | 2,200 | 2,216 | 141,700 |
| 2022/04/08 | 2,300 | 2,344 | 2,265 | 2,302 | 136,200 |
| 2022/04/07 | 2,397 | 2,422 | 2,305 | 2,320 | 190,600 |
| 2022/04/06 | 2,486 | 2,520 | 2,403 | 2,447 | 171,100 |
| 2022/04/05 | 2,571 | 2,606 | 2,526 | 2,546 | 176,800 |
| 2022/04/04 | 2,481 | 2,544 | 2,390 | 2,504 | 188,000 |
| 2022/04/01 | 2,510 | 2,519 | 2,389 | 2,455 | 221,600 |
| 2022/03/31 | 2,484 | 2,574 | 2,450 | 2,559 | 118,100 |
| 2022/03/30 | 2,393 | 2,516 | 2,375 | 2,507 | 152,200 |
| 2022/03/29 | 2,330 | 2,382 | 2,292 | 2,323 | 124,700 |
| 2022/03/28 | 2,322 | 2,322 | 2,265 | 2,308 | 74,400 |
| 2022/03/25 | 2,419 | 2,421 | 2,318 | 2,330 | 96,300 |
| 2022/03/24 | 2,363 | 2,424 | 2,329 | 2,411 | 119,700 |
| 2022/03/23 | 2,444 | 2,477 | 2,405 | 2,413 | 125,400 |
| 2022/03/22 | 2,430 | 2,459 | 2,363 | 2,394 | 135,800 |
| 2022/03/18 | 2,277 | 2,467 | 2,263 | 2,419 | 238,200 |
| 2022/03/17 | 2,305 | 2,343 | 2,255 | 2,276 | 220,300 |
| 2022/03/16 | 2,313 | 2,321 | 2,225 | 2,255 | 81,000 |
| 2022/03/15 | 2,204 | 2,277 | 2,161 | 2,260 | 86,200 |
| 2022/03/14 | 2,279 | 2,303 | 2,240 | 2,254 | 95,600 |
| 2022/03/11 | 2,350 | 2,377 | 2,292 | 2,313 | 73,400 |
| 2022/03/10 | 2,415 | 2,432 | 2,379 | 2,414 | 93,200 |
| 2022/03/09 | 2,360 | 2,389 | 2,272 | 2,286 | 79,400 |
| 2022/03/08 | 2,326 | 2,405 | 2,283 | 2,315 | 92,800 |
| 2022/03/07 | 2,380 | 2,388 | 2,286 | 2,376 | 93,900 |
| 2022/03/04 | 2,530 | 2,545 | 2,423 | 2,471 | 86,700 |
| 2022/03/03 | 2,656 | 2,672 | 2,593 | 2,620 | 83,600 |
| 2022/03/02 | 2,570 | 2,645 | 2,551 | 2,637 | 103,400 |
| 2022/03/01 | 2,500 | 2,625 | 2,485 | 2,620 | 80,500 |
| 2022/02/28 | 2,467 | 2,516 | 2,408 | 2,492 | 103,400 |
| 2022/02/25 | 2,328 | 2,476 | 2,328 | 2,468 | 99,300 |
| 2022/02/24 | 2,345 | 2,349 | 2,260 | 2,281 | 93,900 |
| 2022/02/22 | 2,340 | 2,414 | 2,323 | 2,353 | 87,100 |
| 2022/02/21 | 2,404 | 2,445 | 2,356 | 2,427 | 57,200 |
| 2022/02/18 | 2,446 | 2,507 | 2,390 | 2,504 | 71,100 |
| 2022/02/17 | 2,525 | 2,550 | 2,463 | 2,480 | 77,000 |
| 2022/02/16 | 2,567 | 2,576 | 2,498 | 2,523 | 63,400 |
| 2022/02/15 | 2,595 | 2,595 | 2,486 | 2,519 | 68,900 |
| 2022/02/14 | 2,560 | 2,610 | 2,525 | 2,561 | 131,700 |
| 2022/02/10 | 2,700 | 2,769 | 2,657 | 2,710 | 109,300 |
| 2022/02/09 | 2,570 | 2,632 | 2,505 | 2,625 | 77,100 |
| 2022/02/08 | 2,520 | 2,599 | 2,491 | 2,534 | 71,700 |
| 2022/02/07 | 2,644 | 2,644 | 2,503 | 2,546 | 75,900 |
| 2022/02/04 | 2,590 | 2,607 | 2,501 | 2,566 | 83,400 |
| 2022/02/03 | 2,661 | 2,670 | 2,564 | 2,624 | 110,000 |
| 2022/02/02 | 2,604 | 2,753 | 2,568 | 2,753 | 116,900 |
| 2022/02/01 | 2,610 | 2,646 | 2,542 | 2,561 | 125,200 |
| 2022/01/31 | 2,485 | 2,598 | 2,464 | 2,527 | 129,000 |
| 2022/01/28 | 2,446 | 2,474 | 2,360 | 2,435 | 146,500 |
| 2022/01/27 | 2,595 | 2,685 | 2,382 | 2,397 | 200,100 |
| 2022/01/26 | 2,587 | 2,681 | 2,579 | 2,607 | 179,800 |
| 2022/01/25 | 2,877 | 2,929 | 2,601 | 2,611 | 165,700 |
| 2022/01/24 | 2,796 | 2,883 | 2,740 | 2,844 | 124,300 |
| 2022/01/21 | 2,819 | 2,848 | 2,711 | 2,813 | 197,800 |
| 2022/01/20 | 2,886 | 2,964 | 2,803 | 2,907 | 184,300 |
| 2022/01/19 | 2,895 | 2,999 | 2,847 | 2,886 | 260,200 |
| 2022/01/18 | 3,150 | 3,180 | 3,010 | 3,015 | 189,400 |
| 2022/01/17 | 3,170 | 3,365 | 3,170 | 3,290 | 140,100 |
| 2022/01/14 | 3,220 | 3,380 | 3,145 | 3,165 | 209,900 |
| 2022/01/13 | 3,770 | 3,775 | 3,620 | 3,640 | 87,400 |
| 2022/01/12 | 3,775 | 3,845 | 3,775 | 3,815 | 39,400 |
| 2022/01/11 | 3,770 | 3,770 | 3,700 | 3,755 | 41,100 |
| 2022/01/07 | 3,890 | 3,905 | 3,720 | 3,800 | 66,600 |
| 2022/01/06 | 3,900 | 3,975 | 3,810 | 3,875 | 55,200 |
| 2022/01/05 | 4,135 | 4,140 | 3,950 | 3,955 | 59,200 |
| 2022/01/04 | 4,130 | 4,145 | 4,040 | 4,090 | 39,300 |