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
2015/12/30 728 734 719 728 31,500
2015/12/29 728 747 724 731 25,400
2015/12/28 720 749 703 737 61,500
2015/12/25 716 745 714 724 117,100
2015/12/24 781 796 734 753 131,300
2015/12/22 812 814 784 799 64,100
2015/12/21 830 856 794 808 93,100
2015/12/18 876 898 815 833 341,000
2015/12/17 815 870 806 865 253,500
2015/12/16 804 818 794 804 117,800
2015/12/15 794 815 780 780 116,800
2015/12/14 776 797 766 790 144,000
2015/12/11 821 885 787 790 831,600
2015/12/10 785 840 756 765 243,200
2015/12/09 757 788 751 784 83,500
2015/12/08 779 780 759 771 79,600
2015/12/07 775 794 761 792 120,800
2015/12/04 750 780 740 766 102,500
2015/12/03 787 796 758 761 119,400
2015/12/02 755 800 751 792 150,300
2015/12/01 745 777 742 765 118,700
2015/11/30 760 760 737 750 124,600
2015/11/27 778 814 752 770 306,800
2015/11/26 782 837 781 782 399,100
2015/11/25 800 903 782 842 697,100
2015/11/24 780 855 737 810 651,300
2015/11/20 924 925 779 794 2,421,300
2015/11/19 700 775 687 775 290,000
2015/11/18 643 690 643 675 66,100
2015/11/17 636 647 629 639 18,800
2015/11/16 632 643 630 630 23,300
2015/11/13 634 656 627 652 27,300
2015/11/12 632 654 628 638 29,300
2015/11/11 625 645 624 641 29,400
2015/11/10 645 646 620 626 43,900
2015/11/09 654 654 605 645 82,700
2015/11/06 669 685 641 658 63,700
2015/11/05 703 703 651 663 86,100
2015/11/04 715 720 692 703 69,200
2015/11/02 713 715 700 710 23,500
2015/10/30 713 719 694 713 45,900
2015/10/29 725 778 714 721 144,300
2015/10/28 710 724 702 706 22,700
2015/10/27 704 725 704 724 19,800
2015/10/26 689 750 689 704 63,400
2015/10/23 694 698 685 685 12,900
2015/10/22 690 692 680 684 30,800
2015/10/21 710 714 683 694 47,100
2015/10/20 740 758 698 709 88,000
2015/10/19 693 772 680 755 149,400
2015/10/16 670 700 650 695 69,300
2015/10/15 672 677 666 670 39,600
2015/10/14 656 678 654 670 37,000
2015/10/13 630 666 630 666 39,700
2015/10/09 649 650 614 640 60,200
2015/10/08 641 669 641 657 44,700
2015/10/07 642 646 637 640 20,400
2015/10/06 633 646 631 639 32,900
2015/10/05 630 645 627 633 24,500
2015/10/02 626 646 618 630 72,100
2015/10/01 636 649 626 646 26,700
2015/09/30 649 654 639 640 29,900
2015/09/29 646 655 635 639 44,200
2015/09/28 650 675 648 667 50,200
2015/09/25 675 675 632 641 47,300
2015/09/24 655 680 651 651 63,200
2015/09/18 750 750 665 685 320,700
2015/09/17 740 878 737 780 2,072,200
2015/09/16 728 728 728 728 13,500
2015/09/15 529 628 525 628 27,700
2015/09/14 536 564 516 528 33,100
2015/09/11 532 550 521 536 42,600
2015/09/10 500 521 486 515 26,500
2015/09/09 504 516 500 503 29,300
2015/09/08 515 515 480 486 25,300
2015/09/07 510 532 502 506 28,300
2015/09/04 546 551 509 513 28,300
2015/09/03 557 571 549 549 16,100
2015/09/02 544 576 541 557 30,700
2015/09/01 583 585 560 565 36,600
2015/08/31 600 602 583 596 31,400
2015/08/28 575 597 571 597 48,500
2015/08/27 545 595 545 575 65,000
2015/08/26 547 564 528 561 71,700
2015/08/25 482 571 472 507 168,300
2015/08/24 582 624 550 550 184,500
2015/08/21 661 670 650 650 48,500
2015/08/20 695 698 685 688 25,100
2015/08/19 702 704 695 696 16,300
2015/08/18 696 713 692 709 27,600
2015/08/17 705 712 696 700 25,800
2015/08/14 710 716 702 714 18,600
2015/08/13 720 720 707 710 14,100
2015/08/12 721 735 706 728 43,200
2015/08/11 710 753 710 745 38,800
2015/08/10 690 721 690 712 54,300
2015/08/07 761 767 740 741 39,200
2015/08/06 778 790 765 767 21,900
2015/08/05 800 800 771 784 21,100
2015/08/04 780 790 765 790 20,300
2015/08/03 791 802 778 780 31,400
2015/07/31 800 809 785 809 36,400
2015/07/30 795 799 767 785 44,900
2015/07/29 799 815 785 786 28,600
2015/07/28 781 798 779 790 30,000
2015/07/27 810 813 786 810 34,200
2015/07/24 815 834 805 820 24,800
2015/07/23 810 817 808 813 18,000
2015/07/22 825 825 808 817 22,900
2015/07/21 815 829 811 826 30,300
2015/07/17 801 818 800 810 38,700
2015/07/16 798 825 782 813 40,600
2015/07/15 800 830 800 806 41,400
2015/07/14 756 830 756 801 123,200
2015/07/13 759 769 721 754 168,200
2015/07/10 800 820 792 804 57,200
2015/07/09 767 821 700 790 172,100
2015/07/08 900 909 800 827 156,400
2015/07/07 901 918 891 907 46,800
2015/07/06 905 931 885 886 69,100
2015/07/03 921 921 910 919 38,100
2015/07/02 950 950 916 920 60,800
2015/07/01 910 949 905 939 69,800
2015/06/30 921 929 901 910 106,700
2015/06/29 926 945 917 939 120,600
2015/06/26 999 1,000 977 986 46,300
2015/06/25 985 1,004 970 999 63,600
2015/06/24 985 985 968 973 65,100
2015/06/23 998 998 983 986 48,200
2015/06/22 969 1,000 965 999 52,300
2015/06/19 972 979 962 964 45,200
2015/06/18 997 1,005 950 957 139,200
2015/06/17 1,001 1,050 996 1,002 125,700
2015/06/16 1,002 1,008 999 1,000 48,100
2015/06/15 1,027 1,027 992 1,009 91,300
2015/06/12 1,031 1,045 1,013 1,037 55,500
2015/06/11 1,030 1,053 1,010 1,032 105,600
2015/06/10 1,003 1,014 995 1,000 75,800
2015/06/09 1,026 1,038 1,000 1,020 68,500
2015/06/08 1,030 1,045 1,027 1,038 51,500
2015/06/05 1,042 1,045 1,028 1,035 73,000
2015/06/04 1,035 1,056 1,035 1,046 51,100
2015/06/03 1,058 1,058 1,031 1,043 40,700
2015/06/02 1,047 1,059 1,040 1,047 60,600
2015/06/01 1,050 1,078 1,040 1,060 78,000
2015/05/29 1,061 1,080 1,052 1,060 72,500
2015/05/28 1,080 1,092 1,054 1,060 124,900
2015/05/27 1,078 1,165 1,057 1,080 334,800
2015/05/26 1,089 1,089 1,050 1,078 93,300
2015/05/25 1,110 1,110 1,074 1,084 113,500
2015/05/22 1,140 1,154 1,090 1,102 230,400
2015/05/21 1,086 1,244 1,085 1,164 592,800
2015/05/20 1,060 1,088 1,044 1,074 136,000
2015/05/19 1,028 1,047 1,018 1,036 113,700
2015/05/18 1,072 1,072 1,007 1,032 118,000
2015/05/15 1,084 1,097 1,067 1,081 56,500
2015/05/14 1,071 1,084 1,066 1,066 51,500
2015/05/13 1,063 1,124 1,063 1,084 74,700
2015/05/12 1,095 1,097 1,050 1,063 104,900
2015/05/11 1,120 1,128 1,095 1,110 80,700
2015/05/08 1,124 1,141 1,118 1,130 61,400
2015/05/07 1,164 1,164 1,101 1,145 66,900
2015/05/01 1,128 1,174 1,088 1,153 152,000
2015/04/30 1,180 1,211 1,111 1,139 169,100
2015/04/28 1,180 1,228 1,180 1,187 181,000
2015/04/27 1,230 1,255 1,180 1,193 412,300
2015/04/24 1,340 1,340 1,253 1,270 268,100
2015/04/23 1,350 1,370 1,280 1,341 147,000
2015/04/22 1,360 1,386 1,200 1,386 293,800
2015/04/21 1,432 1,447 1,323 1,360 411,400
2015/04/20 1,255 1,425 1,254 1,390 1,359,300
2015/04/17 1,151 1,250 1,151 1,239 365,500
2015/04/16 1,158 1,175 1,155 1,158 67,000
2015/04/15 1,190 1,196 1,155 1,180 88,900
2015/04/14 1,180 1,220 1,156 1,199 112,900
2015/04/13 1,080 1,209 1,061 1,207 302,200
2015/04/10 1,250 1,257 1,183 1,190 326,400
2015/04/09 1,155 1,189 1,145 1,175 141,000
2015/04/08 1,113 1,175 1,113 1,145 114,000
2015/04/07 1,125 1,195 1,111 1,134 192,700
2015/04/06 1,030 1,166 1,030 1,165 266,200
2015/04/03 1,080 1,139 1,028 1,080 918,500
2015/04/02 1,099 1,099 1,060 1,099 221,800
2015/04/01 970 983 930 949 90,000
2015/03/31 990 999 980 989 53,400
2015/03/30 1,036 1,036 990 1,000 50,900
2015/03/27 980 1,039 980 1,019 48,800
2015/03/27 1 -> 2.00 分割
2015/03/26 2,066 2,074 2,030 2,036 37,700
2015/03/25 2,095 2,095 2,068 2,080 29,200
2015/03/24 2,110 2,147 2,073 2,090 41,800
2015/03/23 2,125 2,175 2,076 2,106 53,500
2015/03/20 2,022 2,165 2,013 2,160 66,200
2015/03/19 2,053 2,075 2,024 2,072 54,900
2015/03/18 2,051 2,265 2,051 2,070 113,200
2015/03/17 2,150 2,153 2,045 2,065 125,100
2015/03/16 2,255 2,300 2,166 2,176 121,600
2015/03/13 2,570 2,599 2,352 2,355 508,900
2015/03/12 2,491 2,499 2,251 2,320 317,600
2015/03/11 2,525 2,640 2,366 2,560 1,451,600
2015/03/10 2,069 2,339 2,022 2,339 688,800
2015/03/09 1,937 1,970 1,890 1,939 41,400
2015/03/06 1,975 1,980 1,925 1,961 39,600
2015/03/05 1,940 1,968 1,925 1,949 42,400
2015/03/04 1,980 1,999 1,900 1,920 84,300
2015/03/03 2,031 2,034 1,980 1,985 80,100
2015/03/02 1,993 2,080 1,950 2,041 179,300
2015/02/27 2,154 2,255 2,050 2,070 247,300
2015/02/26 2,146 2,162 2,106 2,160 85,600
2015/02/25 2,122 2,185 2,080 2,160 174,900
2015/02/24 2,122 2,125 2,035 2,072 127,400
2015/02/23 2,150 2,170 2,081 2,108 236,100
2015/02/20 2,395 2,444 2,210 2,272 471,600
2015/02/19 2,335 2,586 2,184 2,255 1,819,500
2015/02/18 2,168 2,179 2,041 2,135 271,000
2015/02/17 2,271 2,450 2,160 2,218 785,600
2015/02/16 2,216 2,367 2,180 2,237 537,000
2015/02/13 2,413 2,487 2,206 2,266 634,900
2015/02/12 2,790 2,875 2,402 2,450 1,097,900
2015/02/10 3,270 3,550 2,600 2,690 2,694,100
2015/02/09 2,650 3,070 2,490 3,070 1,285,700
2015/02/06 2,365 2,790 2,180 2,569 2,555,100
2015/02/05 2,000 2,542 1,912 2,491 2,255,100
2015/02/04 1,912 2,239 1,870 2,042 1,799,000
2015/02/03 2,442 2,484 2,042 2,042 2,245,800
2015/02/02 2,380 2,542 2,317 2,542 944,800
2015/01/30 1,722 2,042 1,621 2,042 2,486,500
2015/01/29 1,642 1,642 1,642 1,642 201,900
2015/01/28 1,342 1,342 1,342 1,342 35,900
2015/01/27 892 1,042 892 1,042 23,800
2015/01/26 894 906 891 892 4,800
2015/01/23 919 937 905 905 3,300
2015/01/22 931 935 899 899 11,900
2015/01/21 980 1,010 930 942 24,400
2015/01/20 904 935 900 929 5,000
2015/01/19 886 898 880 898 6,400
2015/01/16 895 903 878 883 12,700
2015/01/15 915 940 896 910 11,900
2015/01/14 941 945 925 925 9,900
2015/01/13 952 952 930 944 9,300
2015/01/09 999 1,000 978 978 4,900
2015/01/08 979 999 970 988 14,300
2015/01/07 992 1,000 988 988 8,400
2015/01/06 1,023 1,025 997 1,001 11,800
2015/01/05 1,059 1,077 1,031 1,048 7,000

このページの先頭へ