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 |
---|---|---|---|---|---|
2018/12/28 | 341 | 372 | 341 | 372 | 13,900 |
2018/12/27 | 350 | 369 | 331 | 349 | 26,000 |
2018/12/26 | 363 | 363 | 321 | 335 | 20,900 |
2018/12/25 | 319 | 353 | 318 | 324 | 75,200 |
2018/12/21 | 381 | 381 | 317 | 367 | 60,600 |
2018/12/20 | 395 | 401 | 373 | 373 | 25,000 |
2018/12/19 | 401 | 406 | 399 | 401 | 12,600 |
2018/12/18 | 420 | 423 | 401 | 401 | 23,000 |
2018/12/17 | 432 | 434 | 425 | 426 | 11,100 |
2018/12/14 | 445 | 445 | 434 | 436 | 9,100 |
2018/12/13 | 438 | 444 | 438 | 441 | 3,600 |
2018/12/12 | 441 | 450 | 440 | 444 | 3,600 |
2018/12/11 | 440 | 455 | 434 | 435 | 6,400 |
2018/12/10 | 451 | 451 | 435 | 442 | 6,500 |
2018/12/07 | 462 | 462 | 440 | 451 | 18,400 |
2018/12/06 | 455 | 469 | 450 | 464 | 17,300 |
2018/12/05 | 459 | 466 | 457 | 459 | 11,600 |
2018/12/04 | 478 | 478 | 464 | 466 | 11,000 |
2018/12/03 | 469 | 480 | 467 | 478 | 10,000 |
2018/11/30 | 468 | 470 | 460 | 469 | 9,800 |
2018/11/29 | 469 | 474 | 466 | 468 | 6,900 |
2018/11/28 | 460 | 472 | 460 | 469 | 7,100 |
2018/11/27 | 464 | 466 | 456 | 457 | 9,200 |
2018/11/26 | 476 | 476 | 456 | 465 | 14,800 |
2018/11/22 | 472 | 480 | 463 | 463 | 7,600 |
2018/11/21 | 466 | 472 | 465 | 472 | 6,400 |
2018/11/20 | 475 | 477 | 459 | 474 | 17,400 |
2018/11/19 | 478 | 482 | 475 | 478 | 9,100 |
2018/11/16 | 473 | 491 | 468 | 482 | 13,100 |
2018/11/15 | 485 | 489 | 472 | 483 | 13,200 |
2018/11/14 | 495 | 505 | 488 | 493 | 28,100 |
2018/11/13 | 464 | 497 | 462 | 497 | 32,300 |
2018/11/12 | 458 | 500 | 455 | 488 | 22,200 |
2018/11/09 | 463 | 466 | 460 | 460 | 10,900 |
2018/11/08 | 466 | 466 | 460 | 464 | 7,500 |
2018/11/07 | 457 | 464 | 446 | 461 | 37,100 |
2018/11/06 | 444 | 459 | 440 | 459 | 27,400 |
2018/11/05 | 447 | 447 | 438 | 441 | 25,800 |
2018/11/02 | 436 | 446 | 436 | 445 | 14,000 |
2018/11/01 | 444 | 447 | 437 | 438 | 30,700 |
2018/10/31 | 436 | 445 | 436 | 439 | 18,700 |
2018/10/30 | 430 | 445 | 430 | 436 | 28,100 |
2018/10/29 | 453 | 454 | 435 | 438 | 29,900 |
2018/10/26 | 472 | 490 | 445 | 445 | 194,400 |
2018/10/25 | 480 | 523 | 461 | 496 | 1,216,500 |
2018/10/24 | 443 | 452 | 442 | 443 | 4,600 |
2018/10/23 | 445 | 446 | 440 | 443 | 7,200 |
2018/10/22 | 446 | 447 | 443 | 447 | 13,300 |
2018/10/19 | 445 | 449 | 443 | 448 | 9,000 |
2018/10/18 | 458 | 458 | 450 | 450 | 11,000 |
2018/10/17 | 452 | 458 | 448 | 454 | 7,600 |
2018/10/16 | 457 | 457 | 444 | 446 | 14,600 |
2018/10/15 | 473 | 473 | 455 | 455 | 61,300 |
2018/10/12 | 451 | 457 | 444 | 457 | 18,000 |
2018/10/11 | 440 | 449 | 437 | 449 | 20,000 |
2018/10/10 | 455 | 457 | 444 | 455 | 17,900 |
2018/10/09 | 449 | 459 | 443 | 452 | 12,800 |
2018/10/05 | 453 | 454 | 445 | 449 | 18,700 |
2018/10/04 | 450 | 452 | 446 | 448 | 8,800 |
2018/10/03 | 450 | 454 | 449 | 451 | 6,600 |
2018/10/02 | 451 | 457 | 449 | 449 | 13,800 |
2018/10/01 | 453 | 456 | 447 | 450 | 20,700 |
2018/09/28 | 461 | 463 | 453 | 455 | 5,800 |
2018/09/27 | 454 | 458 | 451 | 454 | 10,400 |
2018/09/26 | 451 | 457 | 451 | 454 | 7,100 |
2018/09/25 | 453 | 455 | 452 | 454 | 6,400 |
2018/09/21 | 465 | 467 | 442 | 454 | 17,200 |
2018/09/20 | 460 | 467 | 456 | 464 | 12,800 |
2018/09/19 | 454 | 467 | 451 | 458 | 11,600 |
2018/09/18 | 444 | 451 | 444 | 446 | 6,700 |
2018/09/14 | 430 | 449 | 430 | 443 | 21,100 |
2018/09/13 | 446 | 455 | 440 | 446 | 10,400 |
2018/09/12 | 453 | 454 | 447 | 447 | 7,900 |
2018/09/11 | 455 | 455 | 453 | 453 | 6,600 |
2018/09/10 | 456 | 458 | 452 | 453 | 4,100 |
2018/09/07 | 457 | 457 | 449 | 453 | 10,400 |
2018/09/06 | 469 | 470 | 454 | 457 | 10,800 |
2018/09/05 | 465 | 485 | 461 | 471 | 22,300 |
2018/09/04 | 472 | 480 | 469 | 469 | 17,000 |
2018/09/03 | 493 | 493 | 474 | 480 | 19,200 |
2018/08/31 | 477 | 485 | 465 | 473 | 38,000 |
2018/08/30 | 488 | 524 | 477 | 491 | 414,900 |
2018/08/29 | 460 | 463 | 456 | 456 | 4,100 |
2018/08/28 | 455 | 464 | 455 | 460 | 6,900 |
2018/08/27 | 451 | 463 | 451 | 462 | 6,600 |
2018/08/24 | 455 | 459 | 454 | 455 | 5,200 |
2018/08/23 | 449 | 454 | 447 | 454 | 14,300 |
2018/08/22 | 455 | 455 | 446 | 454 | 8,400 |
2018/08/21 | 440 | 455 | 440 | 455 | 2,800 |
2018/08/20 | 442 | 447 | 440 | 441 | 3,000 |
2018/08/17 | 440 | 446 | 440 | 446 | 4,400 |
2018/08/16 | 442 | 442 | 438 | 438 | 2,800 |
2018/08/15 | 444 | 450 | 437 | 443 | 8,000 |
2018/08/14 | 455 | 460 | 443 | 444 | 17,700 |
2018/08/13 | 463 | 463 | 451 | 458 | 7,000 |
2018/08/10 | 468 | 468 | 463 | 463 | 8,900 |
2018/08/09 | 462 | 479 | 461 | 468 | 5,500 |
2018/08/08 | 462 | 467 | 461 | 462 | 3,700 |
2018/08/07 | 465 | 465 | 457 | 460 | 7,200 |
2018/08/06 | 482 | 482 | 463 | 464 | 11,600 |
2018/08/03 | 479 | 482 | 476 | 479 | 3,300 |
2018/08/02 | 477 | 482 | 477 | 480 | 1,700 |
2018/08/01 | 480 | 483 | 476 | 477 | 4,400 |
2018/07/31 | 479 | 479 | 472 | 478 | 4,000 |
2018/07/30 | 480 | 483 | 476 | 476 | 22,800 |
2018/07/27 | 485 | 485 | 481 | 481 | 2,200 |
2018/07/26 | 486 | 487 | 481 | 481 | 1,600 |
2018/07/25 | 483 | 487 | 482 | 485 | 2,800 |
2018/07/24 | 482 | 487 | 482 | 483 | 2,000 |
2018/07/23 | 483 | 486 | 481 | 481 | 4,700 |
2018/07/20 | 484 | 489 | 484 | 489 | 1,500 |
2018/07/19 | 489 | 493 | 485 | 489 | 4,400 |
2018/07/18 | 486 | 486 | 482 | 486 | 2,300 |
2018/07/17 | 485 | 486 | 482 | 486 | 1,200 |
2018/07/13 | 481 | 486 | 480 | 482 | 6,800 |
2018/07/12 | 485 | 491 | 484 | 489 | 11,600 |
2018/07/11 | 480 | 488 | 478 | 478 | 900 |
2018/07/10 | 486 | 486 | 478 | 481 | 6,000 |
2018/07/09 | 494 | 494 | 475 | 489 | 23,200 |
2018/07/06 | 468 | 478 | 460 | 478 | 15,100 |
2018/07/05 | 486 | 486 | 457 | 463 | 15,600 |
2018/07/04 | 485 | 491 | 481 | 485 | 5,100 |
2018/07/03 | 485 | 490 | 483 | 483 | 3,300 |
2018/07/02 | 494 | 494 | 483 | 483 | 7,900 |
2018/06/29 | 483 | 494 | 483 | 487 | 4,700 |
2018/06/28 | 486 | 486 | 482 | 482 | 3,900 |
2018/06/27 | 486 | 487 | 485 | 486 | 5,000 |
2018/06/26 | 486 | 489 | 485 | 485 | 8,000 |
2018/06/25 | 490 | 492 | 489 | 489 | 8,800 |
2018/06/22 | 499 | 499 | 490 | 491 | 8,600 |
2018/06/21 | 493 | 498 | 493 | 494 | 4,100 |
2018/06/20 | 495 | 495 | 493 | 494 | 9,300 |
2018/06/19 | 505 | 505 | 494 | 494 | 11,300 |
2018/06/18 | 506 | 506 | 496 | 496 | 7,400 |
2018/06/15 | 510 | 511 | 500 | 506 | 8,000 |
2018/06/14 | 502 | 510 | 499 | 509 | 16,100 |
2018/06/13 | 501 | 508 | 498 | 501 | 17,300 |
2018/06/12 | 502 | 505 | 497 | 503 | 11,600 |
2018/06/11 | 496 | 507 | 486 | 504 | 40,700 |
2018/06/08 | 499 | 577 | 493 | 510 | 128,800 |
2018/06/07 | 498 | 500 | 494 | 500 | 3,200 |
2018/06/06 | 495 | 500 | 494 | 498 | 2,900 |
2018/06/05 | 494 | 504 | 493 | 498 | 14,800 |
2018/06/04 | 494 | 495 | 491 | 492 | 6,100 |
2018/06/01 | 494 | 494 | 492 | 492 | 1,800 |
2018/05/31 | 495 | 495 | 490 | 491 | 4,400 |
2018/05/30 | 490 | 491 | 485 | 488 | 8,000 |
2018/05/29 | 499 | 499 | 489 | 491 | 10,900 |
2018/05/28 | 498 | 499 | 496 | 496 | 2,900 |
2018/05/25 | 503 | 503 | 497 | 497 | 6,900 |
2018/05/24 | 500 | 504 | 498 | 501 | 10,800 |
2018/05/23 | 501 | 503 | 498 | 499 | 4,800 |
2018/05/22 | 509 | 509 | 500 | 501 | 3,300 |
2018/05/21 | 510 | 510 | 504 | 505 | 3,800 |
2018/05/18 | 503 | 506 | 495 | 503 | 6,800 |
2018/05/17 | 498 | 502 | 496 | 499 | 24,800 |
2018/05/16 | 503 | 503 | 497 | 497 | 7,500 |
2018/05/15 | 510 | 510 | 499 | 503 | 13,100 |
2018/05/14 | 507 | 510 | 505 | 507 | 6,100 |
2018/05/11 | 520 | 520 | 505 | 507 | 17,600 |
2018/05/10 | 512 | 523 | 509 | 520 | 36,400 |
2018/05/09 | 499 | 539 | 499 | 508 | 115,600 |
2018/05/08 | 505 | 505 | 498 | 501 | 14,400 |
2018/05/07 | 515 | 515 | 501 | 503 | 13,900 |
2018/05/02 | 501 | 501 | 495 | 501 | 9,500 |
2018/05/01 | 503 | 504 | 498 | 501 | 7,500 |
2018/04/27 | 511 | 513 | 504 | 505 | 9,700 |
2018/04/26 | 510 | 515 | 503 | 511 | 60,400 |
2018/04/25 | 497 | 510 | 497 | 509 | 17,100 |
2018/04/24 | 517 | 517 | 504 | 504 | 13,100 |
2018/04/23 | 504 | 517 | 500 | 512 | 14,100 |
2018/04/20 | 498 | 503 | 498 | 500 | 4,700 |
2018/04/19 | 497 | 502 | 496 | 498 | 16,600 |
2018/04/18 | 497 | 502 | 495 | 501 | 17,200 |
2018/04/17 | 497 | 502 | 487 | 501 | 13,000 |
2018/04/16 | 494 | 505 | 491 | 505 | 9,100 |
2018/04/13 | 492 | 497 | 490 | 495 | 9,500 |
2018/04/12 | 484 | 492 | 484 | 492 | 15,100 |
2018/04/11 | 505 | 505 | 485 | 486 | 25,600 |
2018/04/10 | 500 | 504 | 491 | 501 | 17,900 |
2018/04/09 | 490 | 496 | 480 | 492 | 56,600 |
2018/04/06 | 520 | 520 | 506 | 506 | 26,000 |
2018/04/05 | 524 | 524 | 511 | 513 | 21,900 |
2018/04/04 | 535 | 535 | 515 | 516 | 42,300 |
2018/04/03 | 539 | 539 | 516 | 529 | 136,500 |
2018/04/02 | 512 | 604 | 503 | 545 | 819,700 |
2018/03/30 | 500 | 508 | 500 | 504 | 6,400 |
2018/03/29 | 498 | 500 | 493 | 496 | 4,200 |
2018/03/28 | 495 | 498 | 491 | 493 | 5,000 |
2018/03/27 | 489 | 494 | 489 | 493 | 3,300 |
2018/03/26 | 488 | 495 | 476 | 485 | 19,400 |
2018/03/23 | 501 | 501 | 487 | 488 | 22,500 |
2018/03/22 | 505 | 508 | 505 | 505 | 4,600 |
2018/03/20 | 503 | 510 | 503 | 508 | 1,900 |
2018/03/19 | 504 | 521 | 501 | 509 | 44,800 |
2018/03/16 | 504 | 511 | 500 | 504 | 17,800 |
2018/03/15 | 507 | 512 | 500 | 504 | 33,500 |
2018/03/14 | 518 | 519 | 505 | 507 | 20,400 |
2018/03/13 | 515 | 524 | 515 | 518 | 10,400 |
2018/03/12 | 505 | 522 | 505 | 521 | 33,400 |
2018/03/09 | 515 | 515 | 506 | 509 | 8,800 |
2018/03/08 | 506 | 508 | 500 | 507 | 8,700 |
2018/03/07 | 505 | 509 | 504 | 505 | 11,200 |
2018/03/06 | 509 | 511 | 504 | 504 | 9,500 |
2018/03/05 | 512 | 512 | 501 | 505 | 20,900 |
2018/03/02 | 494 | 510 | 494 | 506 | 15,900 |
2018/03/01 | 507 | 507 | 501 | 502 | 6,200 |
2018/02/28 | 502 | 512 | 495 | 512 | 28,100 |
2018/02/27 | 509 | 520 | 504 | 512 | 26,700 |
2018/02/26 | 502 | 510 | 500 | 508 | 20,100 |
2018/02/23 | 492 | 501 | 492 | 499 | 9,200 |
2018/02/22 | 501 | 501 | 490 | 492 | 5,800 |
2018/02/21 | 494 | 512 | 494 | 501 | 19,500 |
2018/02/20 | 502 | 503 | 494 | 495 | 5,700 |
2018/02/19 | 491 | 501 | 488 | 501 | 19,000 |
2018/02/16 | 467 | 491 | 467 | 491 | 15,000 |
2018/02/15 | 462 | 473 | 460 | 466 | 7,900 |
2018/02/14 | 477 | 480 | 452 | 460 | 25,100 |
2018/02/13 | 487 | 487 | 478 | 478 | 16,800 |
2018/02/09 | 471 | 504 | 471 | 481 | 67,100 |
2018/02/08 | 488 | 494 | 484 | 487 | 11,500 |
2018/02/07 | 488 | 509 | 480 | 487 | 45,700 |
2018/02/06 | 462 | 482 | 457 | 472 | 111,700 |
2018/02/05 | 506 | 515 | 503 | 504 | 23,700 |
2018/02/02 | 525 | 525 | 511 | 515 | 25,000 |
2018/02/01 | 514 | 531 | 511 | 521 | 34,400 |
2018/01/31 | 511 | 517 | 510 | 512 | 17,400 |
2018/01/30 | 521 | 522 | 510 | 517 | 34,300 |
2018/01/29 | 528 | 529 | 522 | 524 | 25,300 |
2018/01/26 | 522 | 529 | 522 | 529 | 31,200 |
2018/01/25 | 530 | 531 | 524 | 524 | 17,500 |
2018/01/24 | 524 | 532 | 520 | 530 | 45,300 |
2018/01/23 | 521 | 525 | 521 | 522 | 8,900 |
2018/01/22 | 522 | 522 | 516 | 519 | 14,300 |
2018/01/19 | 520 | 528 | 518 | 521 | 13,700 |
2018/01/18 | 524 | 530 | 520 | 520 | 22,200 |
2018/01/17 | 530 | 530 | 518 | 521 | 26,300 |
2018/01/16 | 528 | 539 | 522 | 528 | 103,600 |
2018/01/15 | 517 | 517 | 509 | 510 | 34,200 |
2018/01/12 | 515 | 519 | 513 | 517 | 35,700 |
2018/01/11 | 511 | 514 | 509 | 510 | 26,100 |
2018/01/10 | 514 | 514 | 509 | 511 | 20,800 |
2018/01/09 | 512 | 513 | 506 | 510 | 33,800 |
2018/01/05 | 517 | 518 | 512 | 512 | 8,400 |
2018/01/04 | 513 | 516 | 509 | 516 | 8,600 |