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 |
---|---|---|---|---|---|
2017/12/29 | 510 | 513 | 505 | 510 | 27,400 |
2017/12/28 | 517 | 517 | 512 | 514 | 10,000 |
2017/12/27 | 507 | 517 | 507 | 517 | 22,200 |
2017/12/26 | 505 | 510 | 504 | 507 | 51,700 |
2017/12/25 | 505 | 508 | 503 | 505 | 34,000 |
2017/12/22 | 509 | 509 | 504 | 506 | 29,100 |
2017/12/21 | 510 | 510 | 501 | 509 | 34,900 |
2017/12/20 | 516 | 518 | 501 | 512 | 33,700 |
2017/12/19 | 517 | 520 | 515 | 517 | 28,300 |
2017/12/18 | 521 | 522 | 515 | 518 | 31,400 |
2017/12/15 | 526 | 529 | 521 | 522 | 32,400 |
2017/12/14 | 527 | 530 | 525 | 528 | 13,000 |
2017/12/13 | 527 | 532 | 523 | 531 | 32,100 |
2017/12/12 | 525 | 529 | 524 | 527 | 19,900 |
2017/12/11 | 526 | 528 | 519 | 528 | 17,900 |
2017/12/08 | 530 | 530 | 520 | 527 | 15,600 |
2017/12/07 | 517 | 527 | 515 | 517 | 60,300 |
2017/12/06 | 533 | 537 | 525 | 526 | 27,100 |
2017/12/05 | 536 | 536 | 525 | 533 | 16,900 |
2017/12/04 | 547 | 547 | 531 | 532 | 12,500 |
2017/12/01 | 544 | 544 | 533 | 541 | 12,200 |
2017/11/30 | 548 | 548 | 532 | 545 | 23,100 |
2017/11/29 | 541 | 549 | 541 | 549 | 13,600 |
2017/11/28 | 545 | 546 | 533 | 546 | 8,900 |
2017/11/27 | 533 | 549 | 533 | 549 | 39,100 |
2017/11/24 | 531 | 535 | 528 | 528 | 7,200 |
2017/11/22 | 538 | 539 | 531 | 531 | 13,300 |
2017/11/21 | 533 | 538 | 531 | 537 | 12,800 |
2017/11/20 | 533 | 540 | 533 | 535 | 5,200 |
2017/11/17 | 527 | 536 | 526 | 532 | 16,700 |
2017/11/16 | 519 | 527 | 519 | 522 | 23,200 |
2017/11/15 | 531 | 537 | 515 | 515 | 28,500 |
2017/11/14 | 543 | 548 | 537 | 537 | 14,500 |
2017/11/13 | 550 | 551 | 543 | 543 | 7,600 |
2017/11/10 | 543 | 551 | 543 | 548 | 21,000 |
2017/11/09 | 558 | 558 | 546 | 553 | 38,300 |
2017/11/08 | 552 | 557 | 550 | 553 | 16,000 |
2017/11/07 | 559 | 561 | 551 | 551 | 18,500 |
2017/11/06 | 569 | 569 | 553 | 557 | 22,300 |
2017/11/02 | 570 | 570 | 553 | 565 | 53,900 |
2017/11/01 | 571 | 572 | 563 | 565 | 18,500 |
2017/10/31 | 567 | 570 | 561 | 563 | 20,100 |
2017/10/30 | 560 | 570 | 559 | 567 | 20,200 |
2017/10/27 | 557 | 563 | 553 | 559 | 18,000 |
2017/10/26 | 554 | 559 | 554 | 556 | 10,800 |
2017/10/25 | 556 | 559 | 551 | 554 | 19,000 |
2017/10/24 | 555 | 557 | 546 | 552 | 25,600 |
2017/10/23 | 555 | 560 | 551 | 552 | 19,300 |
2017/10/20 | 556 | 560 | 553 | 554 | 10,700 |
2017/10/19 | 557 | 562 | 555 | 555 | 19,800 |
2017/10/18 | 563 | 563 | 556 | 558 | 25,500 |
2017/10/17 | 568 | 568 | 558 | 558 | 21,200 |
2017/10/16 | 571 | 572 | 561 | 565 | 45,900 |
2017/10/13 | 583 | 583 | 570 | 579 | 38,100 |
2017/10/12 | 570 | 580 | 570 | 570 | 30,000 |
2017/10/11 | 569 | 570 | 560 | 567 | 11,000 |
2017/10/10 | 563 | 570 | 560 | 561 | 24,300 |
2017/10/06 | 576 | 576 | 565 | 567 | 27,800 |
2017/10/05 | 578 | 585 | 571 | 575 | 38,000 |
2017/10/04 | 590 | 593 | 575 | 577 | 33,800 |
2017/10/03 | 577 | 588 | 574 | 588 | 46,800 |
2017/10/02 | 575 | 583 | 568 | 575 | 27,900 |
2017/09/29 | 561 | 570 | 561 | 566 | 11,600 |
2017/09/28 | 565 | 571 | 563 | 566 | 23,700 |
2017/09/27 | 560 | 567 | 557 | 564 | 15,000 |
2017/09/26 | 568 | 568 | 552 | 556 | 29,100 |
2017/09/25 | 579 | 585 | 562 | 564 | 71,000 |
2017/09/22 | 578 | 578 | 561 | 563 | 37,500 |
2017/09/21 | 580 | 587 | 572 | 573 | 31,500 |
2017/09/20 | 583 | 585 | 565 | 570 | 27,500 |
2017/09/19 | 578 | 589 | 572 | 586 | 57,800 |
2017/09/15 | 563 | 572 | 560 | 569 | 25,200 |
2017/09/14 | 565 | 577 | 558 | 563 | 54,600 |
2017/09/13 | 561 | 572 | 559 | 564 | 42,000 |
2017/09/12 | 542 | 559 | 542 | 556 | 32,200 |
2017/09/11 | 529 | 554 | 529 | 538 | 33,100 |
2017/09/08 | 518 | 527 | 513 | 519 | 31,100 |
2017/09/07 | 534 | 542 | 516 | 524 | 45,800 |
2017/09/06 | 517 | 547 | 509 | 534 | 74,100 |
2017/09/05 | 552 | 556 | 515 | 526 | 88,700 |
2017/09/04 | 570 | 587 | 548 | 559 | 77,300 |
2017/09/01 | 577 | 580 | 558 | 573 | 41,700 |
2017/08/31 | 567 | 580 | 567 | 573 | 18,300 |
2017/08/30 | 572 | 574 | 561 | 566 | 21,300 |
2017/08/29 | 567 | 571 | 561 | 565 | 30,400 |
2017/08/28 | 571 | 588 | 570 | 573 | 48,300 |
2017/08/25 | 572 | 578 | 567 | 573 | 24,300 |
2017/08/24 | 571 | 579 | 562 | 572 | 35,300 |
2017/08/23 | 557 | 585 | 556 | 575 | 47,400 |
2017/08/22 | 554 | 565 | 550 | 557 | 23,300 |
2017/08/21 | 568 | 571 | 554 | 560 | 30,700 |
2017/08/18 | 570 | 594 | 562 | 568 | 77,600 |
2017/08/17 | 573 | 581 | 571 | 575 | 16,300 |
2017/08/16 | 555 | 575 | 555 | 573 | 44,400 |
2017/08/15 | 559 | 568 | 550 | 554 | 28,800 |
2017/08/14 | 551 | 567 | 539 | 557 | 34,700 |
2017/08/10 | 562 | 567 | 553 | 559 | 32,500 |
2017/08/09 | 578 | 578 | 557 | 563 | 29,200 |
2017/08/08 | 573 | 578 | 563 | 577 | 40,200 |
2017/08/07 | 582 | 582 | 554 | 578 | 79,700 |
2017/08/04 | 565 | 586 | 565 | 572 | 48,400 |
2017/08/03 | 585 | 588 | 560 | 575 | 91,400 |
2017/08/02 | 577 | 598 | 572 | 588 | 67,100 |
2017/08/01 | 620 | 622 | 582 | 587 | 146,900 |
2017/07/31 | 602 | 629 | 602 | 619 | 130,200 |
2017/07/28 | 642 | 646 | 602 | 613 | 274,000 |
2017/07/27 | 691 | 719 | 642 | 647 | 1,717,400 |
2017/07/26 | 628 | 628 | 615 | 619 | 17,000 |
2017/07/25 | 617 | 622 | 610 | 611 | 44,500 |
2017/07/24 | 622 | 629 | 615 | 620 | 30,500 |
2017/07/21 | 622 | 633 | 622 | 627 | 18,000 |
2017/07/20 | 628 | 633 | 621 | 626 | 26,000 |
2017/07/19 | 623 | 628 | 619 | 627 | 24,100 |
2017/07/18 | 615 | 634 | 613 | 618 | 70,300 |
2017/07/14 | 631 | 645 | 623 | 624 | 58,300 |
2017/07/13 | 662 | 662 | 634 | 634 | 81,700 |
2017/07/12 | 650 | 660 | 645 | 658 | 58,700 |
2017/07/11 | 673 | 673 | 635 | 651 | 135,000 |
2017/07/10 | 668 | 678 | 650 | 663 | 254,700 |
2017/07/07 | 668 | 725 | 660 | 712 | 192,700 |
2017/07/06 | 734 | 738 | 690 | 698 | 144,800 |
2017/07/05 | 703 | 742 | 703 | 727 | 92,000 |
2017/07/04 | 735 | 739 | 704 | 709 | 120,500 |
2017/07/03 | 720 | 758 | 715 | 740 | 213,200 |
2017/06/30 | 716 | 724 | 691 | 716 | 91,800 |
2017/06/29 | 715 | 752 | 715 | 731 | 135,300 |
2017/06/28 | 746 | 762 | 703 | 706 | 262,200 |
2017/06/27 | 738 | 765 | 713 | 748 | 283,400 |
2017/06/26 | 758 | 780 | 720 | 744 | 412,700 |
2017/06/23 | 673 | 750 | 655 | 749 | 579,000 |
2017/06/22 | 658 | 690 | 655 | 664 | 78,800 |
2017/06/21 | 652 | 694 | 629 | 661 | 325,900 |
2017/06/20 | 694 | 750 | 661 | 661 | 652,100 |
2017/06/19 | 688 | 703 | 658 | 680 | 280,000 |
2017/06/16 | 653 | 755 | 634 | 703 | 1,126,700 |
2017/06/15 | 618 | 662 | 601 | 659 | 361,900 |
2017/06/14 | 601 | 628 | 601 | 621 | 84,200 |
2017/06/13 | 587 | 608 | 585 | 599 | 47,900 |
2017/06/12 | 587 | 601 | 564 | 590 | 67,400 |
2017/06/09 | 598 | 598 | 585 | 594 | 43,900 |
2017/06/08 | 598 | 603 | 589 | 589 | 30,200 |
2017/06/07 | 593 | 605 | 588 | 592 | 52,900 |
2017/06/06 | 622 | 623 | 590 | 596 | 132,600 |
2017/06/05 | 610 | 632 | 605 | 622 | 132,000 |
2017/06/02 | 614 | 634 | 605 | 606 | 170,400 |
2017/06/01 | 604 | 632 | 604 | 616 | 79,200 |
2017/05/31 | 598 | 615 | 598 | 606 | 29,500 |
2017/05/30 | 601 | 609 | 589 | 601 | 58,300 |
2017/05/29 | 598 | 612 | 597 | 602 | 35,300 |
2017/05/26 | 609 | 609 | 596 | 601 | 38,500 |
2017/05/25 | 615 | 615 | 601 | 609 | 32,100 |
2017/05/24 | 600 | 618 | 596 | 616 | 61,500 |
2017/05/23 | 605 | 608 | 595 | 595 | 36,500 |
2017/05/22 | 583 | 626 | 583 | 602 | 125,900 |
2017/05/19 | 586 | 591 | 582 | 583 | 23,400 |
2017/05/18 | 586 | 610 | 585 | 586 | 102,200 |
2017/05/17 | 600 | 603 | 599 | 599 | 34,900 |
2017/05/16 | 600 | 605 | 600 | 603 | 65,800 |
2017/05/15 | 600 | 602 | 580 | 600 | 144,700 |
2017/05/12 | 600 | 640 | 599 | 607 | 409,200 |
2017/05/11 | 602 | 604 | 600 | 600 | 51,800 |
2017/05/10 | 602 | 615 | 600 | 606 | 67,700 |
2017/05/09 | 619 | 625 | 599 | 603 | 150,900 |
2017/05/08 | 612 | 654 | 601 | 629 | 403,600 |
2017/05/02 | 601 | 611 | 595 | 606 | 80,800 |
2017/05/01 | 599 | 617 | 599 | 606 | 145,100 |
2017/04/28 | 599 | 602 | 598 | 600 | 115,500 |
2017/04/27 | 600 | 603 | 599 | 600 | 63,700 |
2017/04/26 | 603 | 606 | 598 | 602 | 126,200 |
2017/04/25 | 597 | 605 | 596 | 603 | 160,400 |
2017/04/24 | 591 | 613 | 586 | 597 | 359,500 |
2017/04/21 | 595 | 605 | 579 | 581 | 186,700 |
2017/04/20 | 575 | 599 | 556 | 582 | 351,900 |
2017/04/19 | 580 | 619 | 556 | 559 | 1,055,000 |
2017/04/18 | 550 | 550 | 550 | 550 | 26,500 |
2017/04/17 | 451 | 477 | 451 | 470 | 28,300 |
2017/04/14 | 454 | 462 | 446 | 453 | 41,500 |
2017/04/13 | 449 | 473 | 443 | 470 | 45,800 |
2017/04/12 | 475 | 476 | 455 | 461 | 46,500 |
2017/04/11 | 489 | 492 | 476 | 480 | 39,700 |
2017/04/10 | 488 | 515 | 482 | 491 | 76,000 |
2017/04/07 | 489 | 516 | 478 | 516 | 42,000 |
2017/04/06 | 501 | 504 | 477 | 495 | 56,500 |
2017/04/05 | 511 | 519 | 502 | 505 | 30,300 |
2017/04/04 | 536 | 536 | 502 | 507 | 73,600 |
2017/04/03 | 545 | 548 | 532 | 535 | 28,200 |
2017/03/31 | 555 | 560 | 550 | 551 | 13,300 |
2017/03/30 | 563 | 563 | 552 | 552 | 14,200 |
2017/03/29 | 539 | 562 | 534 | 561 | 48,000 |
2017/03/28 | 535 | 538 | 530 | 538 | 20,000 |
2017/03/27 | 544 | 544 | 531 | 534 | 24,600 |
2017/03/24 | 544 | 546 | 534 | 540 | 34,800 |
2017/03/23 | 541 | 550 | 540 | 544 | 23,500 |
2017/03/22 | 550 | 550 | 540 | 543 | 29,400 |
2017/03/21 | 555 | 563 | 550 | 557 | 30,000 |
2017/03/17 | 555 | 565 | 551 | 556 | 23,300 |
2017/03/16 | 548 | 562 | 548 | 562 | 36,700 |
2017/03/15 | 563 | 571 | 551 | 551 | 60,200 |
2017/03/14 | 561 | 567 | 558 | 563 | 58,600 |
2017/03/13 | 593 | 595 | 550 | 563 | 84,000 |
2017/03/10 | 604 | 604 | 584 | 593 | 54,200 |
2017/03/09 | 608 | 609 | 590 | 595 | 66,200 |
2017/03/08 | 592 | 612 | 588 | 601 | 66,100 |
2017/03/07 | 595 | 598 | 583 | 593 | 58,600 |
2017/03/06 | 578 | 590 | 578 | 590 | 43,300 |
2017/03/03 | 579 | 582 | 570 | 578 | 60,700 |
2017/03/02 | 587 | 587 | 572 | 579 | 70,900 |
2017/03/01 | 591 | 591 | 570 | 583 | 103,800 |
2017/02/28 | 596 | 599 | 590 | 592 | 47,800 |
2017/02/27 | 602 | 603 | 590 | 590 | 66,800 |
2017/02/24 | 590 | 605 | 589 | 598 | 84,300 |
2017/02/23 | 588 | 603 | 588 | 594 | 80,800 |
2017/02/22 | 594 | 602 | 587 | 588 | 78,600 |
2017/02/21 | 592 | 606 | 589 | 591 | 91,700 |
2017/02/20 | 602 | 607 | 586 | 592 | 113,700 |
2017/02/17 | 610 | 615 | 581 | 600 | 174,100 |
2017/02/16 | 642 | 645 | 599 | 600 | 288,100 |
2017/02/15 | 628 | 685 | 621 | 638 | 787,000 |
2017/02/14 | 648 | 650 | 607 | 610 | 289,700 |
2017/02/13 | 645 | 662 | 632 | 647 | 340,800 |
2017/02/10 | 612 | 645 | 611 | 642 | 259,900 |
2017/02/09 | 615 | 643 | 608 | 609 | 252,900 |
2017/02/08 | 625 | 635 | 595 | 620 | 418,900 |
2017/02/07 | 587 | 618 | 570 | 615 | 393,700 |
2017/02/06 | 565 | 598 | 559 | 590 | 251,500 |
2017/02/03 | 552 | 555 | 544 | 547 | 30,900 |
2017/02/02 | 551 | 557 | 545 | 545 | 81,100 |
2017/02/01 | 557 | 561 | 548 | 550 | 82,700 |
2017/01/31 | 583 | 590 | 550 | 561 | 218,600 |
2017/01/30 | 571 | 638 | 567 | 603 | 637,600 |
2017/01/27 | 562 | 570 | 551 | 566 | 57,500 |
2017/01/26 | 563 | 563 | 550 | 555 | 35,200 |
2017/01/25 | 565 | 576 | 553 | 559 | 79,500 |
2017/01/24 | 555 | 568 | 555 | 563 | 47,700 |
2017/01/23 | 537 | 563 | 537 | 552 | 77,400 |
2017/01/20 | 552 | 552 | 540 | 541 | 58,900 |
2017/01/19 | 569 | 580 | 544 | 546 | 107,000 |
2017/01/18 | 532 | 600 | 532 | 559 | 396,500 |
2017/01/17 | 580 | 581 | 537 | 541 | 267,500 |
2017/01/16 | 584 | 634 | 581 | 591 | 1,331,700 |
2017/01/13 | 534 | 544 | 518 | 534 | 129,500 |
2017/01/12 | 574 | 580 | 540 | 551 | 175,700 |
2017/01/11 | 611 | 624 | 558 | 569 | 258,000 |
2017/01/10 | 616 | 658 | 598 | 607 | 660,100 |
2017/01/06 | 620 | 639 | 586 | 613 | 1,841,800 |
2017/01/05 | 506 | 574 | 501 | 574 | 286,300 |
2017/01/04 | 488 | 502 | 484 | 494 | 35,800 |