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 |
|---|---|---|---|---|---|
| 2025/06/13 | 550 | 551 | 548 | 551 | 3,200 |
| 2025/06/12 | 550 | 550 | 547 | 548 | 3,800 |
| 2025/06/11 | 550 | 550 | 543 | 549 | 7,900 |
| 2025/06/10 | 547 | 548 | 545 | 548 | 4,600 |
| 2025/06/09 | 547 | 547 | 543 | 545 | 4,000 |
| 2025/06/06 | 543 | 546 | 541 | 543 | 2,900 |
| 2025/06/05 | 545 | 547 | 543 | 543 | 5,800 |
| 2025/06/04 | 540 | 544 | 540 | 544 | 3,400 |
| 2025/06/03 | 543 | 543 | 537 | 539 | 3,400 |
| 2025/06/02 | 539 | 540 | 536 | 537 | 9,600 |
| 2025/05/30 | 535 | 535 | 528 | 534 | 5,700 |
| 2025/05/29 | 531 | 534 | 530 | 532 | 4,300 |
| 2025/05/28 | 531 | 531 | 529 | 531 | 3,800 |
| 2025/05/27 | 529 | 531 | 527 | 527 | 4,900 |
| 2025/05/26 | 531 | 534 | 528 | 529 | 5,500 |
| 2025/05/23 | 529 | 530 | 527 | 530 | 3,600 |
| 2025/05/22 | 527 | 529 | 527 | 527 | 1,800 |
| 2025/05/21 | 528 | 529 | 527 | 527 | 2,100 |
| 2025/05/20 | 527 | 529 | 524 | 524 | 4,500 |
| 2025/05/19 | 529 | 529 | 525 | 526 | 3,100 |
| 2025/05/16 | 533 | 533 | 525 | 527 | 5,200 |
| 2025/05/15 | 528 | 529 | 525 | 528 | 2,400 |
| 2025/05/14 | 531 | 531 | 525 | 528 | 2,500 |
| 2025/05/13 | 530 | 532 | 529 | 531 | 3,300 |
| 2025/05/12 | 535 | 535 | 529 | 530 | 4,600 |
| 2025/05/09 | 529 | 530 | 527 | 530 | 4,000 |
| 2025/05/08 | 522 | 529 | 522 | 526 | 4,700 |
| 2025/05/07 | 529 | 540 | 516 | 522 | 42,400 |
| 2025/05/02 | 529 | 529 | 516 | 528 | 9,300 |
| 2025/05/01 | 516 | 523 | 516 | 523 | 5,600 |
| 2025/04/30 | 521 | 541 | 502 | 516 | 158,500 |
| 2025/04/28 | 535 | 550 | 517 | 519 | 61,500 |
| 2025/04/25 | 532 | 534 | 530 | 534 | 3,700 |
| 2025/04/24 | 533 | 533 | 529 | 530 | 2,600 |
| 2025/04/23 | 529 | 530 | 527 | 529 | 3,900 |
| 2025/04/22 | 529 | 534 | 528 | 529 | 4,400 |
| 2025/04/21 | 519 | 530 | 518 | 528 | 9,800 |
| 2025/04/18 | 512 | 516 | 510 | 516 | 5,500 |
| 2025/04/17 | 509 | 512 | 507 | 510 | 4,900 |
| 2025/04/16 | 510 | 511 | 507 | 507 | 3,700 |
| 2025/04/15 | 506 | 509 | 506 | 509 | 1,500 |
| 2025/04/14 | 501 | 506 | 500 | 506 | 5,900 |
| 2025/04/11 | 503 | 505 | 500 | 500 | 3,900 |
| 2025/04/10 | 505 | 506 | 499 | 503 | 8,200 |
| 2025/04/09 | 504 | 504 | 492 | 497 | 5,700 |
| 2025/04/08 | 499 | 499 | 489 | 499 | 7,600 |
| 2025/04/07 | 490 | 490 | 467 | 470 | 21,900 |
| 2025/04/04 | 500 | 502 | 494 | 495 | 18,100 |
| 2025/04/03 | 507 | 509 | 504 | 504 | 5,500 |
| 2025/04/02 | 510 | 510 | 506 | 507 | 4,100 |
| 2025/04/01 | 510 | 510 | 506 | 509 | 3,000 |
| 2025/03/31 | 509 | 509 | 502 | 504 | 6,000 |
| 2025/03/28 | 504 | 508 | 501 | 508 | 5,800 |
| 2025/03/27 | 507 | 507 | 500 | 500 | 5,200 |
| 2025/03/26 | 508 | 508 | 501 | 502 | 6,400 |
| 2025/03/25 | 508 | 509 | 506 | 507 | 3,100 |
| 2025/03/24 | 509 | 509 | 506 | 508 | 4,100 |
| 2025/03/21 | 509 | 510 | 506 | 509 | 3,300 |
| 2025/03/19 | 509 | 511 | 504 | 509 | 4,800 |
| 2025/03/18 | 511 | 512 | 510 | 510 | 2,500 |
| 2025/03/17 | 510 | 512 | 504 | 510 | 4,800 |
| 2025/03/14 | 508 | 508 | 501 | 503 | 5,700 |
| 2025/03/13 | 519 | 519 | 503 | 503 | 12,600 |
| 2025/03/12 | 520 | 522 | 519 | 519 | 5,000 |
| 2025/03/11 | 527 | 527 | 518 | 521 | 9,200 |
| 2025/03/10 | 526 | 531 | 526 | 527 | 4,200 |
| 2025/03/07 | 526 | 528 | 525 | 526 | 2,000 |
| 2025/03/06 | 531 | 531 | 527 | 528 | 1,800 |
| 2025/03/05 | 535 | 535 | 525 | 525 | 6,700 |
| 2025/03/04 | 525 | 540 | 518 | 530 | 23,800 |
| 2025/03/03 | 513 | 520 | 513 | 517 | 5,900 |
| 2025/02/28 | 508 | 515 | 504 | 513 | 8,500 |
| 2025/02/27 | 512 | 516 | 507 | 511 | 13,100 |
| 2025/02/26 | 517 | 519 | 515 | 518 | 4,200 |
| 2025/02/25 | 518 | 518 | 515 | 517 | 7,000 |
| 2025/02/21 | 516 | 517 | 515 | 515 | 3,400 |
| 2025/02/20 | 516 | 517 | 515 | 515 | 3,500 |
| 2025/02/19 | 517 | 519 | 516 | 516 | 2,300 |
| 2025/02/18 | 518 | 520 | 517 | 517 | 3,500 |
| 2025/02/17 | 517 | 520 | 516 | 518 | 5,200 |
| 2025/02/14 | 525 | 526 | 517 | 517 | 14,900 |
| 2025/02/13 | 527 | 528 | 525 | 526 | 8,100 |
| 2025/02/12 | 529 | 530 | 526 | 529 | 8,700 |
| 2025/02/10 | 531 | 531 | 526 | 531 | 10,300 |
| 2025/02/07 | 531 | 531 | 527 | 530 | 6,700 |
| 2025/02/06 | 527 | 533 | 526 | 530 | 8,200 |
| 2025/02/05 | 522 | 524 | 522 | 524 | 6,800 |
| 2025/02/04 | 527 | 527 | 520 | 526 | 7,800 |
| 2025/02/03 | 531 | 533 | 524 | 525 | 21,000 |
| 2025/01/31 | 519 | 525 | 517 | 525 | 6,500 |
| 2025/01/30 | 520 | 520 | 515 | 517 | 7,000 |
| 2025/01/29 | 515 | 516 | 512 | 516 | 6,400 |
| 2025/01/28 | 515 | 515 | 511 | 511 | 5,800 |
| 2025/01/27 | 510 | 515 | 507 | 510 | 14,000 |
| 2025/01/24 | 493 | 502 | 491 | 502 | 14,600 |
| 2025/01/23 | 491 | 493 | 490 | 491 | 4,200 |
| 2025/01/22 | 490 | 493 | 490 | 492 | 4,400 |
| 2025/01/21 | 489 | 490 | 485 | 489 | 4,200 |
| 2025/01/20 | 489 | 490 | 485 | 489 | 5,900 |
| 2025/01/17 | 481 | 486 | 480 | 482 | 6,800 |
| 2025/01/16 | 502 | 502 | 482 | 487 | 19,300 |
| 2025/01/15 | 506 | 506 | 499 | 501 | 7,800 |
| 2025/01/14 | 500 | 515 | 498 | 498 | 35,200 |
| 2025/01/10 | 496 | 498 | 490 | 497 | 13,300 |
| 2025/01/09 | 486 | 498 | 486 | 491 | 19,700 |
| 2025/01/08 | 480 | 484 | 479 | 484 | 9,400 |
| 2025/01/07 | 474 | 479 | 474 | 479 | 8,800 |
| 2025/01/06 | 479 | 479 | 469 | 473 | 18,800 |
| 2024/12/30 | 463 | 466 | 461 | 465 | 8,500 |
| 2024/12/27 | 462 | 462 | 454 | 460 | 7,400 |
| 2024/12/26 | 455 | 458 | 453 | 456 | 13,100 |
| 2024/12/25 | 460 | 462 | 455 | 455 | 7,500 |
| 2024/12/24 | 467 | 467 | 455 | 460 | 16,600 |
| 2024/12/23 | 481 | 481 | 456 | 466 | 39,500 |
| 2024/12/20 | 444 | 452 | 444 | 452 | 24,300 |
| 2024/12/19 | 443 | 444 | 441 | 444 | 7,500 |
| 2024/12/18 | 442 | 444 | 442 | 444 | 9,000 |
| 2024/12/17 | 445 | 445 | 442 | 442 | 12,300 |
| 2024/12/16 | 443 | 443 | 441 | 443 | 11,600 |
| 2024/12/13 | 443 | 443 | 440 | 441 | 10,900 |
| 2024/12/12 | 442 | 443 | 440 | 440 | 7,000 |
| 2024/12/11 | 443 | 444 | 441 | 442 | 9,300 |
| 2024/12/10 | 443 | 444 | 442 | 443 | 3,400 |
| 2024/12/09 | 444 | 444 | 440 | 443 | 6,200 |
| 2024/12/06 | 444 | 444 | 439 | 440 | 5,300 |
| 2024/12/05 | 444 | 444 | 440 | 441 | 5,900 |
| 2024/12/04 | 442 | 443 | 440 | 443 | 4,800 |
| 2024/12/03 | 439 | 442 | 437 | 442 | 10,600 |
| 2024/12/02 | 438 | 439 | 437 | 438 | 7,500 |
| 2024/11/29 | 436 | 437 | 435 | 437 | 3,800 |
| 2024/11/28 | 436 | 438 | 435 | 435 | 7,100 |
| 2024/11/27 | 440 | 440 | 436 | 436 | 5,700 |
| 2024/11/26 | 440 | 440 | 437 | 437 | 5,400 |
| 2024/11/25 | 439 | 442 | 438 | 438 | 6,500 |
| 2024/11/22 | 440 | 441 | 438 | 439 | 5,700 |
| 2024/11/21 | 438 | 440 | 437 | 440 | 4,300 |
| 2024/11/20 | 440 | 440 | 437 | 438 | 4,600 |
| 2024/11/19 | 440 | 442 | 438 | 438 | 6,100 |
| 2024/11/18 | 440 | 442 | 439 | 440 | 8,100 |
| 2024/11/15 | 442 | 442 | 440 | 442 | 5,400 |
| 2024/11/14 | 442 | 443 | 440 | 442 | 4,300 |
| 2024/11/13 | 441 | 443 | 441 | 442 | 5,500 |
| 2024/11/12 | 438 | 441 | 438 | 440 | 3,800 |
| 2024/11/11 | 437 | 442 | 436 | 438 | 12,700 |
| 2024/11/08 | 440 | 440 | 435 | 440 | 6,700 |
| 2024/11/07 | 441 | 442 | 437 | 437 | 6,300 |
| 2024/11/06 | 441 | 444 | 439 | 442 | 7,100 |
| 2024/11/05 | 445 | 445 | 440 | 441 | 7,200 |
| 2024/11/01 | 441 | 442 | 439 | 440 | 5,800 |
| 2024/10/31 | 437 | 441 | 435 | 441 | 5,800 |
| 2024/10/30 | 438 | 441 | 434 | 437 | 6,800 |
| 2024/10/29 | 436 | 439 | 433 | 434 | 4,800 |
| 2024/10/28 | 426 | 436 | 426 | 436 | 11,700 |
| 2024/10/25 | 442 | 442 | 426 | 432 | 14,500 |
| 2024/10/24 | 437 | 440 | 432 | 440 | 6,900 |
| 2024/10/23 | 437 | 437 | 432 | 437 | 7,800 |
| 2024/10/22 | 440 | 443 | 436 | 437 | 6,600 |
| 2024/10/21 | 439 | 443 | 437 | 443 | 7,300 |
| 2024/10/18 | 444 | 444 | 439 | 439 | 5,400 |
| 2024/10/17 | 442 | 445 | 440 | 442 | 8,000 |
| 2024/10/16 | 442 | 443 | 440 | 442 | 4,100 |
| 2024/10/15 | 440 | 442 | 434 | 442 | 13,000 |
| 2024/10/11 | 448 | 449 | 441 | 441 | 10,500 |
| 2024/10/10 | 440 | 448 | 438 | 448 | 11,500 |
| 2024/10/09 | 437 | 440 | 435 | 440 | 6,200 |
| 2024/10/08 | 436 | 437 | 433 | 437 | 5,200 |
| 2024/10/07 | 436 | 436 | 430 | 436 | 16,300 |
| 2024/10/04 | 427 | 436 | 427 | 436 | 20,500 |
| 2024/10/03 | 424 | 428 | 423 | 427 | 16,000 |
| 2024/10/02 | 425 | 426 | 422 | 424 | 13,100 |
| 2024/10/01 | 425 | 426 | 422 | 425 | 19,400 |
| 2024/09/30 | 426 | 433 | 419 | 425 | 55,500 |
| 2024/09/27 | 432 | 438 | 432 | 436 | 21,100 |
| 2024/09/26 | 429 | 432 | 427 | 430 | 30,400 |
| 2024/09/25 | 432 | 433 | 426 | 427 | 42,600 |
| 2024/09/24 | 443 | 448 | 431 | 432 | 27,300 |
| 2024/09/20 | 447 | 447 | 442 | 442 | 15,000 |
| 2024/09/19 | 432 | 452 | 432 | 446 | 29,300 |
| 2024/09/18 | 435 | 441 | 431 | 435 | 17,100 |
| 2024/09/17 | 443 | 445 | 431 | 434 | 32,700 |
| 2024/09/13 | 448 | 451 | 442 | 445 | 8,000 |
| 2024/09/12 | 450 | 452 | 442 | 445 | 14,100 |
| 2024/09/11 | 452 | 458 | 437 | 444 | 18,000 |
| 2024/09/10 | 455 | 455 | 447 | 452 | 14,300 |
| 2024/09/09 | 436 | 455 | 435 | 455 | 29,600 |
| 2024/09/06 | 451 | 454 | 439 | 440 | 30,800 |
| 2024/09/05 | 447 | 460 | 446 | 450 | 32,200 |
| 2024/09/04 | 449 | 457 | 438 | 447 | 57,400 |
| 2024/09/03 | 463 | 466 | 451 | 451 | 65,200 |
| 2024/09/02 | 483 | 490 | 453 | 461 | 137,700 |
| 2024/08/30 | 496 | 501 | 482 | 483 | 89,400 |
| 2024/08/29 | 490 | 503 | 483 | 495 | 139,900 |
| 2024/08/28 | 539 | 545 | 530 | 532 | 197,600 |
| 2024/08/27 | 538 | 544 | 532 | 540 | 105,700 |
| 2024/08/26 | 534 | 555 | 534 | 538 | 106,500 |
| 2024/08/23 | 537 | 537 | 531 | 534 | 45,000 |
| 2024/08/22 | 539 | 540 | 530 | 538 | 61,200 |
| 2024/08/21 | 536 | 540 | 529 | 539 | 59,800 |
| 2024/08/20 | 534 | 544 | 534 | 535 | 59,500 |
| 2024/08/19 | 538 | 541 | 529 | 534 | 81,700 |