日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メディア工房(3815)の株価時系列情報

メディア工房(3815)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
2026/11/06 477 477 455 466 37,000
2026/11/05 482 486 477 480 31,400
2026/11/04 473 482 462 482 62,200
2026/11/02 451 474 451 469 50,300
2026/10/30 458 461 444 451 36,200
2026/10/29 446 466 441 454 37,600
2026/10/28 444 451 442 445 20,800
2026/10/27 442 456 439 446 46,000
2026/10/26 422 442 421 442 52,700
2026/10/23 421 422 420 422 9,300
2026/10/22 423 423 421 422 7,100
2026/10/21 423 425 421 422 14,800
2026/10/20 425 426 424 424 4,200
2026/10/19 425 427 424 426 5,700
2026/10/16 427 427 425 426 4,600
2026/10/15 427 429 424 425 10,600
2026/10/14 427 430 427 427 4,300
2026/10/13 428 430 428 428 5,900
2026/10/09 429 431 428 428 7,000
2026/10/08 430 431 428 429 5,800
2026/10/07 432 434 429 430 6,500
2026/10/06 433 437 429 437 20,700
2026/10/05 432 438 432 436 9,600
2026/10/02 433 435 432 432 8,800
2026/10/01 431 433 431 431 2,900
2026/09/30 431 435 431 431 4,900
2026/09/29 430 433 430 431 2,800
2026/09/28 432 432 430 432 4,500
2026/09/25 434 434 432 432 3,100
2026/09/24 436 436 433 434 6,800
2026/09/18 434 437 434 435 2,900
2026/09/17 434 438 434 434 10,700
2026/09/16 430 436 429 434 22,100
2026/09/15 427 428 426 427 4,700
2026/09/14 429 429 427 427 6,400
2026/09/11 427 429 427 427 6,200
2026/09/10 428 429 427 428 3,700
2026/09/09 428 429 428 428 2,400
2026/09/08 430 430 428 429 3,500
2026/09/07 430 430 428 430 9,900
2026/09/04 429 430 428 429 4,700
2026/09/03 429 430 427 429 8,500
2026/09/02 427 429 426 429 14,000
2026/09/01 429 431 427 427 22,700
2026/08/31 431 433 430 431 21,000
2026/08/28 422 437 421 431 86,800
2026/08/27 460 462 459 462 27,000
2026/08/26 459 460 457 460 10,700
2026/08/25 458 459 456 459 12,700
2026/08/24 457 462 457 460 16,900
2026/08/21 461 463 457 458 17,900
2026/08/20 465 466 460 461 13,800
2026/08/19 465 465 462 463 14,400
2026/08/18 461 464 461 464 6,400
2026/08/17 461 464 460 461 14,300
2026/08/14 455 458 455 458 9,500
2026/08/13 455 457 452 455 13,500
2026/08/12 448 455 447 455 32,600
2026/08/10 449 450 447 450 13,700
2026/08/07 447 449 446 449 12,600
2026/08/06 446 447 445 446 6,600
2026/08/05 446 448 445 446 14,300
2026/08/04 444 446 444 446 9,400
2026/08/03 445 445 443 443 8,500
2026/07/31 444 445 443 443 12,700
2026/07/30 445 445 443 443 10,700
2026/07/29 445 445 444 444 16,200
2026/07/28 444 445 443 443 8,100
2026/07/27 445 445 443 444 11,100
2026/07/24 445 445 442 444 13,700
2026/07/23 445 445 443 445 12,200
2026/07/22 445 445 444 444 6,000
2026/07/21 445 445 443 445 13,000
2026/07/17 445 445 443 444 5,700
2026/07/16 444 445 442 443 16,100
2026/07/15 444 445 443 444 10,300
2026/07/14 443 445 443 444 9,900
2026/07/13 442 445 442 443 14,600
2026/07/10 443 445 443 445 5,400
2026/07/09 444 444 443 443 5,500
2026/07/08 445 445 442 443 18,300
2026/07/07 446 446 443 444 21,300
2026/07/06 446 446 444 446 14,100
2026/07/03 447 447 444 444 20,700
2026/07/02 445 446 444 446 7,100
2026/07/01 446 446 443 445 10,700
2026/06/30 446 446 444 446 5,300
2026/06/29 445 447 444 446 8,100
2026/06/26 444 444 443 444 4,400
2026/06/25 444 444 442 444 6,000
2026/06/24 444 444 442 442 3,100
2026/06/23 444 444 442 442 3,900
2026/06/22 444 444 442 443 4,600
2026/06/19 443 444 441 444 4,100
2026/06/18 442 443 442 443 4,400
2026/06/17 443 444 442 443 3,800
2026/06/16 444 445 441 444 7,300
2026/06/15 444 445 444 444 3,600
2026/06/12 444 445 443 444 4,100
2026/06/11 445 445 443 444 2,100
2026/06/10 447 447 442 445 9,300
2026/06/09 440 442 440 441 1,900
2026/06/08 441 442 440 441 5,000
2026/06/05 445 445 438 441 10,200
2026/06/04 440 441 435 438 21,000
2026/06/03 444 444 443 443 5,600
2026/06/02 442 444 441 444 3,700
2026/06/01 444 444 441 442 7,700
2026/05/29 441 444 441 444 14,500
2026/05/28 444 444 442 442 7,900
2026/05/27 445 445 443 444 4,100
2026/05/26 445 445 443 444 5,600
2026/05/25 446 446 444 445 10,100
2026/05/22 445 445 443 445 5,200
2026/05/21 446 446 444 445 4,700
2026/05/20 447 447 444 445 7,100
2026/05/19 447 447 444 445 7,100
2026/05/18 450 450 444 444 12,000
2026/05/15 450 450 446 446 7,000
2026/05/14 450 450 446 447 13,400
2026/05/13 450 450 448 449 8,900
2026/05/12 450 450 448 450 6,800
2026/05/11 451 451 448 448 11,300
2026/05/08 450 451 449 450 5,900
2026/05/07 452 452 448 450 18,400
2026/05/01 450 451 449 450 7,700
2026/04/30 450 451 448 450 9,200
2026/04/28 449 450 448 450 3,300
2026/04/27 447 448 447 448 3,500
2026/04/24 450 450 447 447 3,900
2026/04/23 447 448 446 446 5,300
2026/04/22 450 450 447 447 6,400
2026/04/21 448 449 445 447 6,400
2026/04/20 445 448 445 447 8,800
2026/04/17 449 449 445 446 14,500
2026/04/16 446 449 446 447 10,000
2026/04/15 449 450 446 446 14,200
2026/04/14 449 450 446 448 9,600
2026/04/13 453 455 449 449 18,200
2026/04/10 456 456 453 453 10,500
2026/04/09 457 457 454 455 7,900
2026/04/08 456 457 454 456 14,900
2026/04/07 461 461 456 456 11,700
2026/04/06 462 462 458 459 11,900
2026/04/03 462 462 459 461 8,600
2026/03/27 463 465 463 465 4,400
2026/03/26 466 466 463 463 5,000
2026/03/25 463 465 463 465 4,000
2026/03/24 461 462 460 460 3,800
2026/03/23 462 464 460 460 9,100
2026/03/19 468 469 463 463 7,900
2026/03/18 468 470 466 469 4,700
2026/03/17 468 470 468 468 7,700
2026/03/16 470 470 466 470 4,300
2026/03/13 470 471 470 470 3,400
2026/03/12 475 475 472 472 2,500
2026/03/11 471 475 471 474 6,900
2026/03/10 471 472 467 471 7,700
2026/03/09 472 472 464 469 11,100
2026/03/06 473 475 472 475 9,300
2026/03/05 470 474 468 472 10,500
2026/03/04 470 470 462 466 13,800
2026/03/03 475 475 470 470 12,900
2026/03/02 474 475 471 474 13,600
2026/02/27 472 476 471 474 18,500
2026/02/26 457 479 455 473 43,500
2026/02/25 500 500 490 490 54,000
2026/02/24 504 505 499 499 45,600
2026/02/20 506 506 501 501 21,300
2026/02/19 507 507 504 504 12,600
2026/02/18 506 507 504 504 18,400
2026/02/17 509 510 506 506 15,300
2026/02/16 510 511 508 509 21,000
2026/02/13 512 512 509 509 12,400
2026/02/12 515 515 510 512 18,600
2026/02/10 514 519 510 511 30,300
2026/02/09 512 514 511 514 11,900
2026/02/06 512 512 509 510 18,500
2026/02/05 513 513 511 511 18,800
2026/02/04 513 513 511 511 10,800
2026/02/03 514 515 511 513 20,600
2026/02/02 512 514 512 514 15,600
2026/01/30 515 516 512 512 8,300
2026/01/29 514 515 513 513 8,200
2026/01/28 516 516 514 514 6,600
2026/01/27 517 518 514 514 11,000
2026/01/26 521 522 515 517 14,600
2026/01/23 519 519 514 518 15,400
2026/01/22 520 521 517 518 7,400
2026/01/21 519 521 518 518 5,200
2026/01/20 520 521 519 519 9,200
2026/01/19 522 522 519 520 7,800
2026/01/16 520 521 519 519 6,600
2026/01/15 518 520 517 519 10,100
2026/01/14 521 521 515 518 10,000
2026/01/13 525 525 514 515 24,800
2026/01/09 510 512 508 508 7,700
2026/01/08 514 514 509 510 9,100
2026/01/07 516 516 512 512 7,600
2026/01/06 516 516 514 514 5,100
2026/01/05 517 517 513 514 9,400

このページの先頭へ