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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,800 | 1,819 | 1,730 | 1,752 | 127,800 |
| 2025/06/12 | 1,840 | 1,855 | 1,775 | 1,795 | 154,800 |
| 2025/06/11 | 1,784 | 1,842 | 1,747 | 1,833 | 479,900 |
| 2025/06/10 | 1,677 | 1,688 | 1,655 | 1,664 | 29,200 |
| 2025/06/09 | 1,687 | 1,710 | 1,672 | 1,680 | 47,900 |
| 2025/06/06 | 1,654 | 1,695 | 1,652 | 1,653 | 25,100 |
| 2025/06/05 | 1,670 | 1,681 | 1,650 | 1,654 | 25,700 |
| 2025/06/04 | 1,660 | 1,687 | 1,660 | 1,674 | 23,200 |
| 2025/06/03 | 1,700 | 1,700 | 1,661 | 1,668 | 38,800 |
| 2025/06/02 | 1,670 | 1,705 | 1,640 | 1,700 | 42,900 |
| 2025/05/30 | 1,672 | 1,705 | 1,672 | 1,689 | 28,100 |
| 2025/05/29 | 1,700 | 1,719 | 1,680 | 1,685 | 24,500 |
| 2025/05/28 | 1,701 | 1,707 | 1,683 | 1,698 | 25,600 |
| 2025/05/27 | 1,681 | 1,697 | 1,675 | 1,691 | 19,200 |
| 2025/05/26 | 1,687 | 1,697 | 1,678 | 1,678 | 17,000 |
| 2025/05/23 | 1,690 | 1,705 | 1,682 | 1,685 | 32,700 |
| 2025/05/22 | 1,690 | 1,707 | 1,686 | 1,686 | 25,300 |
| 2025/05/21 | 1,721 | 1,723 | 1,685 | 1,689 | 31,700 |
| 2025/05/20 | 1,707 | 1,719 | 1,688 | 1,705 | 38,800 |
| 2025/05/19 | 1,734 | 1,741 | 1,692 | 1,707 | 49,900 |
| 2025/05/16 | 1,726 | 1,740 | 1,698 | 1,728 | 30,800 |
| 2025/05/15 | 1,702 | 1,724 | 1,692 | 1,712 | 28,600 |
| 2025/05/14 | 1,713 | 1,749 | 1,700 | 1,710 | 37,100 |
| 2025/05/13 | 1,700 | 1,767 | 1,700 | 1,712 | 42,100 |
| 2025/05/12 | 1,727 | 1,727 | 1,672 | 1,710 | 44,700 |
| 2025/05/09 | 1,670 | 1,743 | 1,670 | 1,727 | 81,600 |
| 2025/05/08 | 1,690 | 1,690 | 1,660 | 1,674 | 45,200 |
| 2025/05/07 | 1,703 | 1,710 | 1,666 | 1,698 | 51,000 |
| 2025/05/02 | 1,703 | 1,739 | 1,697 | 1,714 | 29,100 |
| 2025/05/01 | 1,734 | 1,756 | 1,709 | 1,709 | 46,700 |
| 2025/04/30 | 1,644 | 1,760 | 1,643 | 1,746 | 99,100 |
| 2025/04/28 | 1,673 | 1,673 | 1,622 | 1,643 | 93,800 |
| 2025/04/25 | 1,684 | 1,713 | 1,660 | 1,713 | 43,400 |
| 2025/04/24 | 1,655 | 1,688 | 1,644 | 1,674 | 38,600 |
| 2025/04/23 | 1,673 | 1,694 | 1,646 | 1,650 | 63,700 |
| 2025/04/22 | 1,716 | 1,725 | 1,655 | 1,663 | 44,800 |
| 2025/04/21 | 1,720 | 1,752 | 1,691 | 1,707 | 55,900 |
| 2025/04/18 | 1,749 | 1,771 | 1,720 | 1,743 | 83,500 |
| 2025/04/17 | 1,720 | 1,747 | 1,700 | 1,747 | 81,000 |
| 2025/04/16 | 1,681 | 1,728 | 1,651 | 1,728 | 173,000 |
| 2025/04/15 | 1,658 | 1,775 | 1,591 | 1,707 | 292,700 |
| 2025/04/14 | 1,682 | 1,710 | 1,650 | 1,698 | 117,700 |
| 2025/04/11 | 1,551 | 1,648 | 1,551 | 1,642 | 49,700 |
| 2025/04/10 | 1,633 | 1,648 | 1,586 | 1,624 | 68,400 |
| 2025/04/09 | 1,530 | 1,540 | 1,471 | 1,513 | 61,600 |
| 2025/04/08 | 1,508 | 1,573 | 1,491 | 1,565 | 80,500 |
| 2025/04/07 | 1,457 | 1,510 | 1,426 | 1,461 | 154,700 |
| 2025/04/04 | 1,657 | 1,684 | 1,550 | 1,607 | 121,500 |
| 2025/04/03 | 1,608 | 1,686 | 1,583 | 1,674 | 87,500 |
| 2025/04/02 | 1,705 | 1,736 | 1,671 | 1,688 | 74,700 |
| 2025/04/01 | 1,667 | 1,728 | 1,653 | 1,671 | 52,100 |
| 2025/03/31 | 1,700 | 1,724 | 1,639 | 1,658 | 64,800 |
| 2025/03/28 | 1,707 | 1,759 | 1,667 | 1,705 | 81,100 |
| 2025/03/27 | 1,710 | 1,749 | 1,666 | 1,707 | 93,600 |
| 2025/03/26 | 1,650 | 1,710 | 1,637 | 1,710 | 78,200 |
| 2025/03/25 | 1,648 | 1,657 | 1,628 | 1,634 | 20,900 |
| 2025/03/24 | 1,665 | 1,665 | 1,625 | 1,625 | 19,000 |
| 2025/03/21 | 1,669 | 1,694 | 1,645 | 1,650 | 18,800 |
| 2025/03/19 | 1,651 | 1,669 | 1,642 | 1,669 | 19,500 |
| 2025/03/18 | 1,660 | 1,697 | 1,654 | 1,661 | 31,300 |
| 2025/03/17 | 1,643 | 1,654 | 1,623 | 1,643 | 19,400 |
| 2025/03/14 | 1,605 | 1,624 | 1,587 | 1,614 | 26,000 |
| 2025/03/13 | 1,596 | 1,634 | 1,586 | 1,604 | 22,300 |
| 2025/03/12 | 1,598 | 1,617 | 1,563 | 1,596 | 48,300 |
| 2025/03/11 | 1,604 | 1,613 | 1,538 | 1,583 | 35,400 |
| 2025/03/10 | 1,625 | 1,647 | 1,600 | 1,627 | 28,900 |
| 2025/03/07 | 1,653 | 1,681 | 1,625 | 1,635 | 29,300 |
| 2025/03/06 | 1,700 | 1,713 | 1,642 | 1,657 | 45,800 |
| 2025/03/05 | 1,703 | 1,747 | 1,686 | 1,692 | 57,000 |
| 2025/03/04 | 1,680 | 1,721 | 1,642 | 1,713 | 57,300 |
| 2025/03/03 | 1,649 | 1,693 | 1,609 | 1,693 | 56,500 |
| 2025/02/28 | 1,591 | 1,620 | 1,578 | 1,587 | 47,100 |
| 2025/02/27 | 1,551 | 1,621 | 1,551 | 1,621 | 46,700 |
| 2025/02/26 | 1,641 | 1,653 | 1,575 | 1,580 | 111,100 |
| 2025/02/25 | 1,650 | 1,665 | 1,618 | 1,645 | 41,300 |
| 2025/02/21 | 1,733 | 1,733 | 1,644 | 1,653 | 78,800 |
| 2025/02/20 | 1,730 | 1,786 | 1,730 | 1,739 | 60,000 |
| 2025/02/19 | 1,700 | 1,747 | 1,686 | 1,716 | 51,400 |
| 2025/02/18 | 1,712 | 1,715 | 1,671 | 1,709 | 26,600 |
| 2025/02/17 | 1,660 | 1,713 | 1,660 | 1,685 | 47,200 |
| 2025/02/14 | 1,670 | 1,673 | 1,627 | 1,649 | 32,200 |
| 2025/02/13 | 1,622 | 1,649 | 1,620 | 1,649 | 14,600 |
| 2025/02/12 | 1,614 | 1,656 | 1,614 | 1,631 | 24,600 |
| 2025/02/10 | 1,638 | 1,649 | 1,612 | 1,614 | 29,300 |
| 2025/02/07 | 1,677 | 1,687 | 1,634 | 1,638 | 36,400 |
| 2025/02/06 | 1,652 | 1,675 | 1,634 | 1,639 | 19,400 |
| 2025/02/05 | 1,668 | 1,668 | 1,619 | 1,640 | 34,000 |
| 2025/02/04 | 1,663 | 1,675 | 1,599 | 1,662 | 54,300 |
| 2025/02/03 | 1,545 | 1,698 | 1,541 | 1,623 | 150,800 |
| 2025/01/31 | 1,577 | 1,599 | 1,558 | 1,561 | 27,500 |
| 2025/01/30 | 1,594 | 1,613 | 1,569 | 1,576 | 49,000 |
| 2025/01/29 | 1,579 | 1,594 | 1,564 | 1,585 | 48,700 |
| 2025/01/28 | 1,544 | 1,582 | 1,540 | 1,565 | 36,300 |
| 2025/01/27 | 1,551 | 1,552 | 1,516 | 1,545 | 37,300 |
| 2025/01/24 | 1,503 | 1,536 | 1,479 | 1,524 | 44,600 |
| 2025/01/23 | 1,492 | 1,500 | 1,465 | 1,490 | 34,300 |
| 2025/01/22 | 1,509 | 1,515 | 1,485 | 1,492 | 22,900 |
| 2025/01/21 | 1,490 | 1,513 | 1,485 | 1,499 | 21,200 |
| 2025/01/20 | 1,505 | 1,510 | 1,477 | 1,484 | 60,400 |
| 2025/01/17 | 1,517 | 1,524 | 1,480 | 1,511 | 60,700 |
| 2025/01/16 | 1,603 | 1,603 | 1,526 | 1,526 | 72,900 |
| 2025/01/15 | 1,520 | 1,609 | 1,519 | 1,583 | 168,000 |
| 2025/01/14 | 1,480 | 1,560 | 1,479 | 1,514 | 219,000 |
| 2025/01/10 | 1,431 | 1,484 | 1,428 | 1,479 | 109,300 |
| 2025/01/09 | 1,423 | 1,448 | 1,401 | 1,442 | 64,200 |
| 2025/01/08 | 1,415 | 1,425 | 1,396 | 1,423 | 45,600 |
| 2025/01/07 | 1,400 | 1,437 | 1,394 | 1,410 | 42,700 |
| 2025/01/06 | 1,436 | 1,436 | 1,384 | 1,384 | 47,000 |