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 |
---|---|---|---|---|---|
2016/12/30 | 480 | 494 | 479 | 485 | 32,300 |
2016/12/29 | 484 | 485 | 476 | 480 | 22,700 |
2016/12/28 | 478 | 488 | 478 | 485 | 22,200 |
2016/12/27 | 476 | 479 | 475 | 478 | 33,500 |
2016/12/26 | 480 | 483 | 475 | 476 | 20,500 |
2016/12/22 | 482 | 484 | 474 | 480 | 56,900 |
2016/12/21 | 497 | 501 | 491 | 492 | 30,500 |
2016/12/20 | 497 | 502 | 495 | 497 | 24,900 |
2016/12/19 | 501 | 501 | 492 | 494 | 37,000 |
2016/12/16 | 508 | 508 | 500 | 504 | 38,200 |
2016/12/15 | 508 | 508 | 499 | 504 | 54,400 |
2016/12/14 | 516 | 528 | 507 | 512 | 71,200 |
2016/12/13 | 509 | 515 | 500 | 510 | 44,600 |
2016/12/12 | 510 | 517 | 503 | 514 | 29,600 |
2016/12/09 | 500 | 507 | 495 | 505 | 56,500 |
2016/12/08 | 505 | 507 | 501 | 503 | 60,200 |
2016/12/07 | 516 | 517 | 505 | 509 | 45,200 |
2016/12/06 | 522 | 523 | 512 | 516 | 41,500 |
2016/12/05 | 526 | 526 | 515 | 518 | 50,000 |
2016/12/02 | 537 | 544 | 528 | 533 | 61,600 |
2016/12/01 | 533 | 561 | 531 | 547 | 114,500 |
2016/11/30 | 537 | 539 | 525 | 533 | 52,300 |
2016/11/29 | 543 | 543 | 535 | 535 | 37,800 |
2016/11/28 | 551 | 551 | 532 | 543 | 125,300 |
2016/11/25 | 606 | 617 | 561 | 562 | 422,500 |
2016/11/24 | 588 | 597 | 572 | 576 | 145,900 |
2016/11/22 | 598 | 607 | 588 | 592 | 251,300 |
2016/11/21 | 558 | 625 | 553 | 609 | 832,600 |
2016/11/18 | 540 | 565 | 532 | 557 | 273,800 |
2016/11/17 | 530 | 537 | 515 | 517 | 72,900 |
2016/11/16 | 521 | 539 | 521 | 527 | 82,200 |
2016/11/15 | 513 | 539 | 510 | 524 | 82,400 |
2016/11/14 | 507 | 527 | 503 | 515 | 73,200 |
2016/11/11 | 534 | 535 | 514 | 514 | 73,900 |
2016/11/10 | 541 | 542 | 523 | 526 | 127,600 |
2016/11/09 | 557 | 568 | 490 | 511 | 237,100 |
2016/11/08 | 582 | 582 | 547 | 556 | 112,500 |
2016/11/07 | 581 | 595 | 574 | 584 | 221,100 |
2016/11/04 | 595 | 595 | 557 | 574 | 274,700 |
2016/11/02 | 617 | 627 | 590 | 605 | 468,600 |
2016/11/01 | 680 | 715 | 653 | 655 | 1,835,400 |
2016/10/31 | 672 | 680 | 620 | 630 | 785,300 |
2016/10/28 | 752 | 777 | 690 | 707 | 5,171,700 |
2016/10/27 | 635 | 687 | 628 | 687 | 1,473,100 |
2016/10/26 | 641 | 688 | 580 | 587 | 1,692,600 |
2016/10/25 | 683 | 725 | 605 | 669 | 3,124,800 |
2016/10/24 | 688 | 708 | 683 | 708 | 779,600 |
2016/10/21 | 608 | 608 | 608 | 608 | 67,900 |
2016/10/20 | 508 | 508 | 508 | 508 | 27,300 |
2016/10/19 | 425 | 429 | 422 | 428 | 15,600 |
2016/10/18 | 424 | 426 | 421 | 422 | 7,500 |
2016/10/17 | 428 | 428 | 421 | 423 | 4,700 |
2016/10/14 | 425 | 428 | 422 | 424 | 15,500 |
2016/10/13 | 428 | 429 | 423 | 426 | 6,500 |
2016/10/12 | 428 | 430 | 422 | 425 | 17,200 |
2016/10/11 | 429 | 430 | 423 | 428 | 33,800 |
2016/10/07 | 430 | 431 | 421 | 430 | 46,100 |
2016/10/06 | 425 | 430 | 424 | 424 | 19,200 |
2016/10/05 | 429 | 430 | 425 | 428 | 13,700 |
2016/10/04 | 430 | 431 | 423 | 426 | 13,300 |
2016/10/03 | 426 | 430 | 419 | 430 | 25,600 |
2016/09/30 | 421 | 429 | 421 | 429 | 21,300 |
2016/09/29 | 427 | 432 | 420 | 421 | 26,800 |
2016/09/28 | 417 | 420 | 414 | 419 | 11,200 |
2016/09/27 | 420 | 421 | 416 | 421 | 5,900 |
2016/09/26 | 424 | 426 | 420 | 423 | 10,300 |
2016/09/23 | 427 | 427 | 420 | 424 | 11,200 |
2016/09/21 | 430 | 430 | 417 | 424 | 12,500 |
2016/09/20 | 431 | 434 | 416 | 418 | 20,400 |
2016/09/16 | 431 | 434 | 430 | 434 | 11,800 |
2016/09/15 | 442 | 443 | 433 | 434 | 16,800 |
2016/09/14 | 443 | 447 | 443 | 445 | 10,500 |
2016/09/13 | 445 | 455 | 444 | 448 | 32,500 |
2016/09/12 | 440 | 442 | 435 | 440 | 13,400 |
2016/09/09 | 440 | 450 | 440 | 448 | 18,100 |
2016/09/08 | 445 | 445 | 442 | 445 | 9,200 |
2016/09/07 | 448 | 454 | 446 | 447 | 16,300 |
2016/09/06 | 445 | 455 | 445 | 448 | 15,600 |
2016/09/05 | 456 | 459 | 446 | 447 | 18,700 |
2016/09/02 | 451 | 453 | 445 | 448 | 14,000 |
2016/09/01 | 449 | 452 | 443 | 444 | 11,300 |
2016/08/31 | 447 | 449 | 443 | 443 | 10,400 |
2016/08/30 | 441 | 448 | 440 | 441 | 8,400 |
2016/08/29 | 451 | 451 | 439 | 441 | 18,400 |
2016/08/26 | 453 | 460 | 441 | 441 | 19,600 |
2016/08/25 | 461 | 464 | 451 | 451 | 38,300 |
2016/08/24 | 447 | 450 | 440 | 444 | 11,600 |
2016/08/23 | 440 | 451 | 439 | 447 | 13,700 |
2016/08/22 | 438 | 450 | 438 | 445 | 5,700 |
2016/08/19 | 438 | 456 | 431 | 443 | 7,500 |
2016/08/18 | 451 | 452 | 437 | 440 | 10,000 |
2016/08/17 | 451 | 462 | 451 | 451 | 4,400 |
2016/08/16 | 454 | 468 | 453 | 453 | 11,800 |
2016/08/15 | 460 | 468 | 452 | 462 | 10,600 |
2016/08/12 | 442 | 460 | 442 | 457 | 13,700 |
2016/08/10 | 443 | 449 | 443 | 444 | 7,600 |
2016/08/09 | 444 | 450 | 441 | 444 | 10,100 |
2016/08/08 | 450 | 450 | 441 | 444 | 19,300 |
2016/08/05 | 450 | 455 | 446 | 452 | 10,500 |
2016/08/04 | 436 | 452 | 436 | 450 | 15,900 |
2016/08/03 | 464 | 489 | 428 | 436 | 78,300 |
2016/08/02 | 465 | 465 | 454 | 456 | 25,900 |
2016/08/01 | 467 | 467 | 446 | 454 | 16,300 |
2016/07/29 | 468 | 468 | 441 | 454 | 30,400 |
2016/07/28 | 481 | 482 | 458 | 460 | 26,500 |
2016/07/27 | 491 | 491 | 481 | 481 | 26,500 |
2016/07/26 | 500 | 504 | 481 | 487 | 26,800 |
2016/07/25 | 501 | 510 | 500 | 500 | 22,100 |
2016/07/22 | 510 | 510 | 494 | 501 | 33,100 |
2016/07/21 | 522 | 530 | 503 | 518 | 43,300 |
2016/07/20 | 502 | 517 | 497 | 513 | 53,500 |
2016/07/19 | 522 | 536 | 502 | 504 | 90,600 |
2016/07/15 | 580 | 592 | 548 | 548 | 162,300 |
2016/07/14 | 619 | 634 | 600 | 611 | 144,200 |
2016/07/13 | 596 | 611 | 576 | 610 | 69,900 |
2016/07/12 | 609 | 623 | 581 | 586 | 62,200 |
2016/07/11 | 532 | 595 | 509 | 595 | 163,000 |
2016/07/08 | 600 | 605 | 560 | 572 | 59,600 |
2016/07/07 | 612 | 623 | 593 | 593 | 42,500 |
2016/07/06 | 615 | 630 | 609 | 614 | 49,200 |
2016/07/05 | 646 | 648 | 620 | 635 | 60,000 |
2016/07/04 | 615 | 645 | 606 | 639 | 63,500 |
2016/07/01 | 603 | 610 | 600 | 605 | 31,300 |
2016/06/30 | 610 | 635 | 595 | 600 | 83,000 |
2016/06/29 | 582 | 608 | 581 | 590 | 78,200 |
2016/06/28 | 535 | 590 | 527 | 567 | 110,600 |
2016/06/27 | 516 | 576 | 516 | 558 | 83,100 |
2016/06/24 | 606 | 610 | 487 | 505 | 173,000 |
2016/06/23 | 580 | 592 | 567 | 587 | 35,300 |
2016/06/22 | 596 | 597 | 577 | 582 | 37,800 |
2016/06/21 | 600 | 604 | 585 | 602 | 42,600 |
2016/06/20 | 568 | 607 | 568 | 585 | 67,100 |
2016/06/17 | 581 | 595 | 558 | 559 | 72,900 |
2016/06/16 | 610 | 611 | 555 | 561 | 114,700 |
2016/06/15 | 608 | 639 | 602 | 616 | 88,500 |
2016/06/14 | 671 | 681 | 588 | 628 | 220,800 |
2016/06/13 | 692 | 708 | 685 | 686 | 131,300 |
2016/06/10 | 748 | 748 | 721 | 733 | 357,800 |
2016/06/09 | 734 | 745 | 679 | 690 | 167,800 |
2016/06/08 | 736 | 749 | 732 | 738 | 106,800 |
2016/06/07 | 742 | 749 | 720 | 732 | 113,100 |
2016/06/06 | 701 | 726 | 689 | 722 | 89,800 |
2016/06/03 | 705 | 723 | 694 | 718 | 96,700 |
2016/06/02 | 737 | 740 | 673 | 697 | 267,700 |
2016/06/01 | 790 | 790 | 721 | 722 | 896,500 |
2016/05/31 | 665 | 720 | 653 | 690 | 213,700 |
2016/05/30 | 659 | 673 | 655 | 668 | 57,700 |
2016/05/27 | 640 | 669 | 639 | 645 | 73,700 |
2016/05/26 | 654 | 654 | 632 | 640 | 88,200 |
2016/05/25 | 676 | 684 | 658 | 658 | 66,000 |
2016/05/24 | 699 | 699 | 651 | 677 | 170,700 |
2016/05/23 | 668 | 716 | 653 | 706 | 258,100 |
2016/05/20 | 631 | 679 | 616 | 669 | 132,000 |
2016/05/19 | 632 | 637 | 620 | 625 | 38,700 |
2016/05/18 | 642 | 645 | 621 | 625 | 52,800 |
2016/05/17 | 626 | 650 | 621 | 644 | 46,100 |
2016/05/16 | 670 | 683 | 617 | 620 | 140,300 |
2016/05/13 | 621 | 632 | 613 | 620 | 36,500 |
2016/05/12 | 638 | 647 | 621 | 625 | 45,100 |
2016/05/11 | 662 | 667 | 640 | 648 | 77,200 |
2016/05/10 | 630 | 699 | 628 | 656 | 262,300 |
2016/05/09 | 617 | 629 | 615 | 620 | 51,800 |
2016/05/06 | 605 | 623 | 591 | 619 | 67,300 |
2016/05/02 | 581 | 610 | 579 | 602 | 56,000 |
2016/04/28 | 642 | 642 | 600 | 602 | 120,500 |
2016/04/27 | 613 | 636 | 608 | 622 | 86,100 |
2016/04/26 | 677 | 687 | 605 | 625 | 213,800 |
2016/04/25 | 740 | 744 | 674 | 677 | 461,500 |
2016/04/22 | 725 | 725 | 680 | 725 | 1,072,000 |
2016/04/21 | 617 | 640 | 617 | 625 | 86,200 |
2016/04/20 | 605 | 625 | 600 | 612 | 67,200 |
2016/04/19 | 589 | 609 | 588 | 603 | 50,200 |
2016/04/18 | 580 | 596 | 576 | 579 | 87,200 |
2016/04/15 | 610 | 621 | 599 | 613 | 64,200 |
2016/04/14 | 627 | 631 | 612 | 616 | 52,200 |
2016/04/13 | 593 | 645 | 593 | 617 | 127,500 |
2016/04/12 | 586 | 610 | 580 | 588 | 81,800 |
2016/04/11 | 561 | 590 | 557 | 586 | 63,000 |
2016/04/08 | 541 | 581 | 535 | 564 | 86,200 |
2016/04/07 | 560 | 588 | 550 | 555 | 62,500 |
2016/04/06 | 569 | 600 | 555 | 568 | 151,800 |
2016/04/05 | 650 | 650 | 585 | 601 | 136,000 |
2016/04/04 | 629 | 663 | 620 | 641 | 112,400 |
2016/04/01 | 697 | 707 | 649 | 669 | 287,700 |
2016/03/31 | 737 | 737 | 675 | 689 | 609,900 |
2016/03/30 | 707 | 737 | 690 | 737 | 1,130,600 |
2016/03/29 | 652 | 660 | 633 | 637 | 210,200 |
2016/03/28 | 609 | 647 | 602 | 615 | 105,000 |
2016/03/25 | 617 | 628 | 602 | 611 | 166,400 |
2016/03/24 | 621 | 714 | 600 | 631 | 909,800 |
2016/03/23 | 640 | 650 | 612 | 623 | 259,400 |
2016/03/22 | 598 | 656 | 579 | 656 | 377,300 |
2016/03/18 | 540 | 593 | 539 | 581 | 97,300 |
2016/03/17 | 549 | 560 | 540 | 545 | 52,100 |
2016/03/16 | 550 | 572 | 546 | 548 | 49,500 |
2016/03/15 | 550 | 580 | 543 | 556 | 96,500 |
2016/03/14 | 534 | 562 | 534 | 537 | 84,700 |
2016/03/11 | 536 | 551 | 524 | 532 | 65,300 |
2016/03/10 | 572 | 572 | 541 | 541 | 104,700 |
2016/03/09 | 561 | 578 | 556 | 563 | 248,700 |
2016/03/08 | 600 | 660 | 575 | 611 | 1,625,700 |
2016/03/07 | 565 | 565 | 565 | 565 | 25,800 |
2016/03/04 | 480 | 485 | 472 | 485 | 49,500 |
2016/03/03 | 464 | 479 | 454 | 479 | 37,000 |
2016/03/02 | 459 | 470 | 456 | 457 | 29,700 |
2016/03/01 | 455 | 459 | 450 | 454 | 19,700 |
2016/02/29 | 462 | 469 | 455 | 458 | 22,100 |
2016/02/26 | 471 | 474 | 458 | 458 | 13,400 |
2016/02/25 | 441 | 476 | 441 | 473 | 22,500 |
2016/02/24 | 448 | 466 | 441 | 450 | 12,700 |
2016/02/23 | 480 | 496 | 444 | 454 | 30,800 |
2016/02/22 | 444 | 482 | 440 | 473 | 16,800 |
2016/02/19 | 447 | 452 | 439 | 452 | 11,700 |
2016/02/18 | 444 | 458 | 436 | 454 | 24,300 |
2016/02/17 | 434 | 454 | 425 | 436 | 34,700 |
2016/02/16 | 435 | 458 | 427 | 448 | 35,800 |
2016/02/15 | 430 | 440 | 403 | 434 | 57,000 |
2016/02/12 | 398 | 419 | 376 | 381 | 100,300 |
2016/02/10 | 466 | 480 | 424 | 445 | 91,900 |
2016/02/09 | 490 | 501 | 466 | 466 | 50,900 |
2016/02/08 | 500 | 535 | 488 | 516 | 31,000 |
2016/02/05 | 527 | 527 | 498 | 501 | 37,900 |
2016/02/04 | 526 | 544 | 520 | 521 | 30,200 |
2016/02/03 | 548 | 560 | 527 | 533 | 34,200 |
2016/02/02 | 557 | 576 | 555 | 565 | 29,200 |
2016/02/01 | 565 | 570 | 554 | 564 | 37,600 |
2016/01/29 | 568 | 568 | 532 | 555 | 48,200 |
2016/01/28 | 533 | 577 | 533 | 568 | 34,300 |
2016/01/27 | 553 | 557 | 532 | 543 | 37,300 |
2016/01/26 | 529 | 555 | 527 | 533 | 61,200 |
2016/01/25 | 528 | 563 | 525 | 559 | 51,100 |
2016/01/22 | 547 | 548 | 508 | 528 | 106,500 |
2016/01/21 | 510 | 520 | 460 | 475 | 124,600 |
2016/01/20 | 560 | 562 | 505 | 508 | 61,900 |
2016/01/19 | 535 | 564 | 535 | 560 | 41,700 |
2016/01/18 | 517 | 577 | 515 | 550 | 113,900 |
2016/01/15 | 623 | 640 | 566 | 566 | 95,700 |
2016/01/14 | 600 | 603 | 563 | 593 | 92,900 |
2016/01/13 | 610 | 660 | 601 | 614 | 189,200 |
2016/01/12 | 641 | 651 | 581 | 600 | 254,100 |
2016/01/08 | 691 | 705 | 661 | 681 | 351,700 |
2016/01/07 | 671 | 765 | 658 | 765 | 609,100 |
2016/01/06 | 680 | 689 | 655 | 665 | 85,300 |
2016/01/05 | 715 | 715 | 676 | 692 | 85,800 |
2016/01/04 | 728 | 745 | 711 | 720 | 56,100 |