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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,457 | 1,457 | 1,428 | 1,443 | 34,500 |
| 2023/12/28 | 1,435 | 1,455 | 1,416 | 1,445 | 34,500 |
| 2023/12/27 | 1,376 | 1,435 | 1,376 | 1,435 | 91,500 |
| 2023/12/26 | 1,403 | 1,441 | 1,374 | 1,382 | 71,200 |
| 2023/12/25 | 1,425 | 1,433 | 1,400 | 1,406 | 37,300 |
| 2023/12/22 | 1,401 | 1,418 | 1,391 | 1,414 | 57,700 |
| 2023/12/21 | 1,414 | 1,431 | 1,402 | 1,402 | 38,600 |
| 2023/12/20 | 1,436 | 1,469 | 1,428 | 1,439 | 78,000 |
| 2023/12/19 | 1,408 | 1,441 | 1,403 | 1,436 | 51,000 |
| 2023/12/18 | 1,393 | 1,407 | 1,377 | 1,397 | 25,100 |
| 2023/12/15 | 1,382 | 1,409 | 1,382 | 1,407 | 30,200 |
| 2023/12/14 | 1,406 | 1,427 | 1,380 | 1,385 | 26,500 |
| 2023/12/13 | 1,420 | 1,429 | 1,399 | 1,409 | 33,100 |
| 2023/12/12 | 1,444 | 1,445 | 1,404 | 1,410 | 25,700 |
| 2023/12/11 | 1,412 | 1,437 | 1,408 | 1,432 | 38,700 |
| 2023/12/08 | 1,403 | 1,435 | 1,399 | 1,412 | 55,400 |
| 2023/12/07 | 1,465 | 1,465 | 1,413 | 1,426 | 64,700 |
| 2023/12/06 | 1,420 | 1,473 | 1,420 | 1,470 | 50,200 |
| 2023/12/05 | 1,442 | 1,470 | 1,424 | 1,424 | 44,700 |
| 2023/12/04 | 1,477 | 1,494 | 1,449 | 1,464 | 62,500 |
| 2023/12/01 | 1,518 | 1,524 | 1,469 | 1,470 | 56,300 |
| 2023/11/30 | 1,507 | 1,520 | 1,476 | 1,516 | 67,400 |
| 2023/11/29 | 1,485 | 1,516 | 1,474 | 1,503 | 42,400 |
| 2023/11/28 | 1,469 | 1,486 | 1,467 | 1,486 | 27,800 |
| 2023/11/27 | 1,496 | 1,508 | 1,461 | 1,472 | 38,100 |
| 2023/11/24 | 1,491 | 1,508 | 1,472 | 1,473 | 44,000 |
| 2023/11/22 | 1,459 | 1,485 | 1,446 | 1,476 | 61,100 |
| 2023/11/21 | 1,468 | 1,494 | 1,460 | 1,475 | 65,200 |
| 2023/11/20 | 1,427 | 1,479 | 1,418 | 1,470 | 93,700 |
| 2023/11/17 | 1,429 | 1,430 | 1,401 | 1,415 | 79,100 |
| 2023/11/16 | 1,452 | 1,459 | 1,415 | 1,441 | 91,300 |
| 2023/11/15 | 1,392 | 1,460 | 1,390 | 1,452 | 117,700 |
| 2023/11/14 | 1,405 | 1,430 | 1,386 | 1,386 | 44,000 |
| 2023/11/13 | 1,453 | 1,462 | 1,388 | 1,405 | 104,400 |
| 2023/11/10 | 1,397 | 1,429 | 1,379 | 1,425 | 90,200 |
| 2023/11/09 | 1,431 | 1,431 | 1,393 | 1,422 | 57,400 |
| 2023/11/08 | 1,445 | 1,445 | 1,392 | 1,422 | 191,500 |
| 2023/11/07 | 1,423 | 1,465 | 1,416 | 1,456 | 181,400 |
| 2023/11/06 | 1,420 | 1,439 | 1,405 | 1,426 | 185,000 |
| 2023/11/02 | 1,331 | 1,375 | 1,331 | 1,371 | 114,600 |
| 2023/11/01 | 1,303 | 1,328 | 1,298 | 1,318 | 71,900 |
| 2023/10/31 | 1,281 | 1,305 | 1,260 | 1,295 | 65,300 |
| 2023/10/30 | 1,267 | 1,303 | 1,265 | 1,288 | 138,900 |
| 2023/10/27 | 1,252 | 1,290 | 1,250 | 1,289 | 72,600 |
| 2023/10/26 | 1,299 | 1,300 | 1,241 | 1,261 | 135,000 |
| 2023/10/25 | 1,311 | 1,318 | 1,282 | 1,309 | 186,600 |
| 2023/10/24 | 1,218 | 1,314 | 1,218 | 1,305 | 322,100 |
| 2023/10/23 | 1,186 | 1,214 | 1,164 | 1,203 | 113,200 |
| 2023/10/20 | 1,208 | 1,225 | 1,180 | 1,197 | 93,400 |
| 2023/10/19 | 1,180 | 1,240 | 1,180 | 1,229 | 127,300 |
| 2023/10/18 | 1,206 | 1,213 | 1,174 | 1,210 | 111,900 |
| 2023/10/17 | 1,188 | 1,253 | 1,188 | 1,220 | 244,000 |
| 2023/10/16 | 1,105 | 1,185 | 1,105 | 1,158 | 272,000 |
| 2023/10/13 | 1,147 | 1,150 | 1,067 | 1,121 | 331,400 |
| 2023/10/12 | 1,061 | 1,068 | 1,044 | 1,057 | 155,000 |
| 2023/10/11 | 1,082 | 1,101 | 1,075 | 1,077 | 73,500 |
| 2023/10/10 | 1,067 | 1,086 | 1,057 | 1,082 | 110,300 |
| 2023/10/06 | 1,095 | 1,095 | 1,039 | 1,061 | 182,400 |
| 2023/10/05 | 1,085 | 1,107 | 1,067 | 1,098 | 216,900 |
| 2023/10/04 | 1,120 | 1,124 | 1,090 | 1,114 | 134,900 |
| 2023/10/03 | 1,150 | 1,150 | 1,125 | 1,134 | 82,100 |
| 2023/10/02 | 1,188 | 1,209 | 1,153 | 1,153 | 55,300 |
| 2023/09/29 | 1,195 | 1,210 | 1,174 | 1,180 | 41,900 |
| 2023/09/28 | 1,187 | 1,215 | 1,187 | 1,196 | 53,200 |
| 2023/09/27 | 1,180 | 1,201 | 1,171 | 1,197 | 67,600 |
| 2023/09/26 | 1,188 | 1,199 | 1,174 | 1,193 | 70,600 |
| 2023/09/25 | 1,159 | 1,187 | 1,159 | 1,185 | 85,900 |
| 2023/09/22 | 1,127 | 1,163 | 1,118 | 1,154 | 75,100 |
| 2023/09/21 | 1,161 | 1,161 | 1,140 | 1,145 | 63,400 |
| 2023/09/20 | 1,178 | 1,191 | 1,168 | 1,171 | 44,900 |
| 2023/09/19 | 1,195 | 1,195 | 1,162 | 1,168 | 57,700 |
| 2023/09/15 | 1,171 | 1,189 | 1,156 | 1,187 | 120,900 |
| 2023/09/14 | 1,197 | 1,199 | 1,161 | 1,165 | 55,600 |
| 2023/09/13 | 1,174 | 1,199 | 1,172 | 1,186 | 41,900 |
| 2023/09/12 | 1,172 | 1,203 | 1,168 | 1,174 | 62,600 |
| 2023/09/11 | 1,172 | 1,185 | 1,160 | 1,163 | 35,200 |
| 2023/09/08 | 1,180 | 1,190 | 1,163 | 1,171 | 63,100 |
| 2023/09/07 | 1,206 | 1,206 | 1,183 | 1,188 | 60,400 |
| 2023/09/06 | 1,216 | 1,220 | 1,205 | 1,211 | 36,400 |
| 2023/09/05 | 1,194 | 1,227 | 1,194 | 1,222 | 60,500 |
| 2023/09/04 | 1,220 | 1,221 | 1,191 | 1,204 | 51,500 |
| 2023/09/01 | 1,195 | 1,200 | 1,185 | 1,200 | 38,900 |
| 2023/08/31 | 1,186 | 1,210 | 1,186 | 1,192 | 90,500 |
| 2023/08/30 | 1,182 | 1,187 | 1,170 | 1,183 | 64,300 |
| 2023/08/29 | 1,148 | 1,186 | 1,146 | 1,186 | 75,700 |
| 2023/08/28 | 1,177 | 1,177 | 1,141 | 1,148 | 81,400 |
| 2023/08/25 | 1,110 | 1,183 | 1,106 | 1,164 | 220,800 |
| 2023/08/24 | 1,135 | 1,145 | 1,118 | 1,124 | 160,300 |
| 2023/08/23 | 1,139 | 1,150 | 1,127 | 1,149 | 125,400 |
| 2023/08/22 | 1,184 | 1,185 | 1,145 | 1,147 | 163,800 |
| 2023/08/21 | 1,160 | 1,179 | 1,160 | 1,176 | 40,800 |
| 2023/08/18 | 1,153 | 1,160 | 1,144 | 1,160 | 87,000 |
| 2023/08/17 | 1,160 | 1,182 | 1,143 | 1,180 | 130,700 |
| 2023/08/16 | 1,152 | 1,182 | 1,139 | 1,181 | 179,800 |
| 2023/08/15 | 1,156 | 1,169 | 1,144 | 1,165 | 101,900 |
| 2023/08/14 | 1,186 | 1,198 | 1,165 | 1,172 | 129,400 |
| 2023/08/10 | 1,207 | 1,208 | 1,186 | 1,199 | 105,700 |
| 2023/08/09 | 1,220 | 1,226 | 1,212 | 1,220 | 52,200 |
| 2023/08/08 | 1,247 | 1,251 | 1,212 | 1,226 | 123,100 |
| 2023/08/07 | 1,219 | 1,261 | 1,209 | 1,261 | 121,200 |
| 2023/08/04 | 1,226 | 1,238 | 1,206 | 1,232 | 178,600 |
| 2023/08/03 | 1,301 | 1,309 | 1,237 | 1,237 | 258,800 |
| 2023/08/02 | 1,320 | 1,332 | 1,307 | 1,328 | 153,400 |
| 2023/08/01 | 1,346 | 1,367 | 1,325 | 1,331 | 107,900 |
| 2023/07/31 | 1,385 | 1,395 | 1,346 | 1,356 | 75,300 |
| 2023/07/28 | 1,340 | 1,363 | 1,323 | 1,363 | 109,500 |
| 2023/07/27 | 1,300 | 1,358 | 1,300 | 1,345 | 226,000 |
| 2023/07/26 | 1,329 | 1,329 | 1,289 | 1,302 | 213,300 |
| 2023/07/25 | 1,362 | 1,362 | 1,314 | 1,320 | 130,000 |
| 2023/07/24 | 1,349 | 1,363 | 1,332 | 1,335 | 104,600 |
| 2023/07/21 | 1,368 | 1,368 | 1,323 | 1,323 | 164,900 |
| 2023/07/20 | 1,395 | 1,407 | 1,377 | 1,380 | 73,200 |
| 2023/07/19 | 1,417 | 1,419 | 1,368 | 1,396 | 120,900 |
| 2023/07/18 | 1,415 | 1,434 | 1,352 | 1,389 | 246,500 |
| 2023/07/14 | 1,451 | 1,503 | 1,416 | 1,419 | 536,100 |
| 2023/07/13 | 1,500 | 1,546 | 1,498 | 1,536 | 240,700 |
| 2023/07/12 | 1,470 | 1,478 | 1,436 | 1,465 | 112,900 |
| 2023/07/11 | 1,450 | 1,511 | 1,450 | 1,466 | 137,900 |
| 2023/07/10 | 1,442 | 1,465 | 1,427 | 1,456 | 55,000 |
| 2023/07/07 | 1,430 | 1,452 | 1,426 | 1,440 | 58,900 |
| 2023/07/06 | 1,443 | 1,473 | 1,443 | 1,450 | 60,900 |
| 2023/07/05 | 1,476 | 1,478 | 1,440 | 1,460 | 75,500 |
| 2023/07/04 | 1,468 | 1,495 | 1,453 | 1,476 | 59,400 |
| 2023/07/03 | 1,429 | 1,486 | 1,429 | 1,482 | 115,300 |
| 2023/06/30 | 1,428 | 1,428 | 1,405 | 1,424 | 63,600 |
| 2023/06/29 | 1,454 | 1,458 | 1,427 | 1,433 | 68,300 |
| 2023/06/28 | 1,450 | 1,450 | 1,422 | 1,447 | 77,400 |
| 2023/06/27 | 1,432 | 1,435 | 1,410 | 1,421 | 82,400 |
| 2023/06/26 | 1,489 | 1,489 | 1,441 | 1,447 | 82,900 |
| 2023/06/23 | 1,515 | 1,522 | 1,473 | 1,489 | 77,600 |
| 2023/06/22 | 1,520 | 1,528 | 1,501 | 1,501 | 83,300 |
| 2023/06/21 | 1,550 | 1,559 | 1,522 | 1,524 | 63,700 |
| 2023/06/20 | 1,537 | 1,562 | 1,519 | 1,554 | 67,900 |
| 2023/06/19 | 1,543 | 1,547 | 1,522 | 1,541 | 67,900 |
| 2023/06/16 | 1,492 | 1,550 | 1,492 | 1,542 | 105,000 |
| 2023/06/15 | 1,485 | 1,505 | 1,480 | 1,488 | 53,900 |
| 2023/06/14 | 1,500 | 1,507 | 1,475 | 1,492 | 112,500 |
| 2023/06/13 | 1,480 | 1,500 | 1,458 | 1,494 | 121,200 |
| 2023/06/12 | 1,444 | 1,479 | 1,444 | 1,468 | 67,000 |
| 2023/06/09 | 1,452 | 1,454 | 1,414 | 1,440 | 97,900 |
| 2023/06/08 | 1,436 | 1,445 | 1,397 | 1,424 | 130,700 |
| 2023/06/07 | 1,470 | 1,480 | 1,438 | 1,452 | 114,600 |
| 2023/06/06 | 1,420 | 1,470 | 1,416 | 1,458 | 139,100 |
| 2023/06/05 | 1,392 | 1,443 | 1,385 | 1,435 | 142,500 |
| 2023/06/02 | 1,356 | 1,380 | 1,346 | 1,369 | 109,100 |
| 2023/06/01 | 1,345 | 1,358 | 1,313 | 1,354 | 163,500 |
| 2023/05/31 | 1,345 | 1,359 | 1,335 | 1,346 | 117,700 |
| 2023/05/30 | 1,349 | 1,362 | 1,334 | 1,352 | 165,200 |
| 2023/05/29 | 1,361 | 1,367 | 1,346 | 1,352 | 92,900 |
| 2023/05/26 | 1,374 | 1,374 | 1,343 | 1,351 | 146,300 |
| 2023/05/25 | 1,350 | 1,364 | 1,346 | 1,358 | 109,800 |
| 2023/05/24 | 1,367 | 1,367 | 1,346 | 1,350 | 89,000 |
| 2023/05/23 | 1,405 | 1,414 | 1,360 | 1,369 | 92,300 |
| 2023/05/22 | 1,392 | 1,408 | 1,373 | 1,400 | 99,100 |
| 2023/05/19 | 1,367 | 1,391 | 1,359 | 1,387 | 153,200 |
| 2023/05/18 | 1,355 | 1,370 | 1,345 | 1,359 | 157,100 |
| 2023/05/17 | 1,350 | 1,361 | 1,344 | 1,354 | 186,000 |
| 2023/05/16 | 1,357 | 1,374 | 1,345 | 1,355 | 89,400 |
| 2023/05/15 | 1,349 | 1,367 | 1,339 | 1,357 | 106,700 |
| 2023/05/12 | 1,359 | 1,367 | 1,344 | 1,351 | 103,700 |
| 2023/05/11 | 1,383 | 1,389 | 1,347 | 1,352 | 180,400 |
| 2023/05/10 | 1,399 | 1,402 | 1,360 | 1,367 | 163,100 |
| 2023/05/09 | 1,394 | 1,436 | 1,389 | 1,423 | 257,800 |
| 2023/05/08 | 1,390 | 1,404 | 1,371 | 1,385 | 159,500 |
| 2023/05/02 | 1,385 | 1,385 | 1,348 | 1,360 | 178,100 |
| 2023/05/01 | 1,401 | 1,428 | 1,389 | 1,389 | 146,600 |
| 2023/04/28 | 1,433 | 1,434 | 1,364 | 1,394 | 308,800 |
| 2023/04/27 | 1,387 | 1,432 | 1,381 | 1,421 | 244,300 |
| 2023/04/26 | 1,405 | 1,422 | 1,387 | 1,400 | 164,000 |
| 2023/04/25 | 1,425 | 1,449 | 1,406 | 1,419 | 223,200 |
| 2023/04/24 | 1,496 | 1,529 | 1,421 | 1,421 | 351,400 |
| 2023/04/21 | 1,516 | 1,530 | 1,484 | 1,496 | 277,100 |
| 2023/04/20 | 1,471 | 1,554 | 1,471 | 1,542 | 276,100 |
| 2023/04/19 | 1,473 | 1,482 | 1,446 | 1,465 | 119,100 |
| 2023/04/18 | 1,499 | 1,525 | 1,480 | 1,482 | 191,000 |
| 2023/04/17 | 1,515 | 1,553 | 1,483 | 1,499 | 419,700 |
| 2023/04/14 | 1,425 | 1,535 | 1,342 | 1,520 | 1,156,300 |
| 2023/04/13 | 1,388 | 1,434 | 1,382 | 1,425 | 277,600 |
| 2023/04/12 | 1,332 | 1,397 | 1,330 | 1,389 | 89,500 |
| 2023/04/11 | 1,326 | 1,363 | 1,326 | 1,342 | 63,400 |
| 2023/04/10 | 1,314 | 1,329 | 1,303 | 1,320 | 58,200 |
| 2023/04/07 | 1,345 | 1,352 | 1,304 | 1,313 | 110,800 |
| 2023/04/06 | 1,367 | 1,367 | 1,325 | 1,338 | 165,700 |
| 2023/04/05 | 1,417 | 1,417 | 1,390 | 1,395 | 55,600 |
| 2023/04/04 | 1,453 | 1,453 | 1,418 | 1,424 | 66,000 |
| 2023/04/03 | 1,433 | 1,471 | 1,427 | 1,457 | 96,500 |
| 2023/03/31 | 1,413 | 1,425 | 1,403 | 1,412 | 90,200 |
| 2023/03/30 | 1,418 | 1,437 | 1,412 | 1,413 | 51,900 |
| 2023/03/29 | 1,410 | 1,423 | 1,401 | 1,423 | 58,400 |
| 2023/03/28 | 1,446 | 1,447 | 1,410 | 1,410 | 54,000 |
| 2023/03/27 | 1,431 | 1,439 | 1,417 | 1,439 | 30,200 |
| 2023/03/24 | 1,412 | 1,424 | 1,391 | 1,417 | 36,200 |
| 2023/03/23 | 1,410 | 1,413 | 1,386 | 1,410 | 66,200 |
| 2023/03/22 | 1,418 | 1,433 | 1,403 | 1,413 | 69,400 |
| 2023/03/20 | 1,425 | 1,434 | 1,383 | 1,388 | 53,400 |
| 2023/03/17 | 1,357 | 1,440 | 1,357 | 1,434 | 92,800 |
| 2023/03/16 | 1,313 | 1,354 | 1,293 | 1,346 | 215,100 |
| 2023/03/15 | 1,375 | 1,380 | 1,329 | 1,343 | 167,200 |
| 2023/03/14 | 1,412 | 1,417 | 1,361 | 1,365 | 180,900 |
| 2023/03/13 | 1,445 | 1,458 | 1,424 | 1,440 | 100,200 |
| 2023/03/10 | 1,505 | 1,508 | 1,471 | 1,474 | 98,500 |
| 2023/03/09 | 1,493 | 1,530 | 1,488 | 1,526 | 117,200 |
| 2023/03/08 | 1,482 | 1,510 | 1,475 | 1,502 | 63,500 |
| 2023/03/07 | 1,476 | 1,496 | 1,467 | 1,492 | 51,100 |
| 2023/03/06 | 1,504 | 1,504 | 1,490 | 1,491 | 43,600 |
| 2023/03/03 | 1,482 | 1,500 | 1,471 | 1,500 | 61,100 |
| 2023/03/02 | 1,495 | 1,496 | 1,462 | 1,471 | 61,300 |
| 2023/03/01 | 1,496 | 1,507 | 1,485 | 1,497 | 44,900 |
| 2023/02/28 | 1,452 | 1,505 | 1,452 | 1,493 | 110,800 |
| 2023/02/27 | 1,441 | 1,454 | 1,424 | 1,448 | 90,800 |
| 2023/02/24 | 1,490 | 1,490 | 1,442 | 1,449 | 147,600 |
| 2023/02/22 | 1,484 | 1,509 | 1,480 | 1,496 | 86,100 |
| 2023/02/21 | 1,510 | 1,511 | 1,493 | 1,499 | 81,600 |
| 2023/02/20 | 1,505 | 1,524 | 1,488 | 1,524 | 90,800 |
| 2023/02/17 | 1,539 | 1,539 | 1,505 | 1,515 | 155,200 |
| 2023/02/16 | 1,545 | 1,571 | 1,539 | 1,566 | 77,600 |
| 2023/02/15 | 1,602 | 1,602 | 1,533 | 1,545 | 180,300 |
| 2023/02/14 | 1,618 | 1,622 | 1,594 | 1,607 | 45,100 |
| 2023/02/13 | 1,593 | 1,610 | 1,561 | 1,609 | 111,300 |
| 2023/02/10 | 1,620 | 1,632 | 1,601 | 1,604 | 81,900 |
| 2023/02/09 | 1,617 | 1,643 | 1,610 | 1,640 | 79,400 |
| 2023/02/08 | 1,625 | 1,627 | 1,593 | 1,625 | 82,800 |
| 2023/02/07 | 1,600 | 1,636 | 1,593 | 1,636 | 121,000 |
| 2023/02/06 | 1,645 | 1,645 | 1,603 | 1,616 | 143,400 |
| 2023/02/03 | 1,656 | 1,665 | 1,607 | 1,610 | 163,100 |
| 2023/02/02 | 1,709 | 1,713 | 1,646 | 1,650 | 128,100 |
| 2023/02/01 | 1,730 | 1,756 | 1,692 | 1,692 | 51,000 |
| 2023/01/31 | 1,684 | 1,732 | 1,682 | 1,724 | 92,400 |
| 2023/01/30 | 1,721 | 1,725 | 1,670 | 1,693 | 121,200 |
| 2023/01/27 | 1,743 | 1,750 | 1,703 | 1,717 | 86,800 |
| 2023/01/26 | 1,753 | 1,785 | 1,737 | 1,739 | 79,600 |
| 2023/01/25 | 1,763 | 1,775 | 1,727 | 1,745 | 155,700 |
| 2023/01/24 | 1,729 | 1,833 | 1,729 | 1,783 | 346,100 |
| 2023/01/23 | 1,625 | 1,709 | 1,625 | 1,700 | 219,600 |
| 2023/01/20 | 1,621 | 1,625 | 1,547 | 1,605 | 345,500 |
| 2023/01/19 | 1,607 | 1,646 | 1,560 | 1,625 | 240,700 |
| 2023/01/18 | 1,678 | 1,684 | 1,616 | 1,630 | 356,400 |
| 2023/01/17 | 1,765 | 1,838 | 1,712 | 1,716 | 325,800 |
| 2023/01/16 | 1,707 | 1,727 | 1,682 | 1,682 | 84,800 |
| 2023/01/13 | 1,700 | 1,715 | 1,674 | 1,684 | 86,300 |
| 2023/01/12 | 1,734 | 1,740 | 1,708 | 1,716 | 33,100 |
| 2023/01/11 | 1,683 | 1,720 | 1,679 | 1,714 | 31,800 |
| 2023/01/10 | 1,701 | 1,712 | 1,666 | 1,667 | 62,900 |
| 2023/01/06 | 1,676 | 1,688 | 1,658 | 1,686 | 31,900 |
| 2023/01/05 | 1,700 | 1,717 | 1,675 | 1,696 | 42,600 |
| 2023/01/04 | 1,732 | 1,733 | 1,684 | 1,684 | 45,700 |