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
2020/12/30 361 366 350 355 75,900
2020/12/29 361 370 354 361 79,100
2020/12/28 355 375 353 372 160,800
2020/12/25 350 362 345 353 68,800
2020/12/24 345 349 341 345 47,800
2020/12/23 350 356 345 345 88,900
2020/12/22 345 350 342 342 97,300
2020/12/21 362 362 345 351 132,700
2020/12/18 372 383 363 363 191,700
2020/12/17 410 424 370 375 509,800
2020/12/16 414 422 395 395 429,500
2020/12/15 478 488 412 418 1,072,700
2020/12/14 450 471 431 454 1,766,800
2020/12/11 555 569 448 458 7,934,300
2020/12/10 407 489 400 489 1,867,700
2020/12/09 325 409 325 409 1,257,600
2020/12/08 326 329 325 329 3,900
2020/12/07 334 334 325 326 27,000
2020/12/04 325 327 321 327 9,000
2020/12/03 329 329 321 327 16,100
2020/12/02 318 330 318 329 10,200
2020/12/01 324 324 315 317 26,600
2020/11/30 320 326 320 322 8,300
2020/11/27 325 326 315 319 27,400
2020/11/26 330 330 324 325 7,800
2020/11/25 327 329 324 329 14,500
2020/11/24 330 330 323 325 28,100
2020/11/20 323 331 320 331 24,300
2020/11/19 327 328 323 327 12,200
2020/11/18 333 333 326 331 11,200
2020/11/17 334 334 326 333 18,600
2020/11/16 326 334 326 328 12,900
2020/11/13 324 334 323 325 29,700
2020/11/12 324 327 322 323 8,900
2020/11/11 330 332 322 327 48,900
2020/11/10 335 335 326 330 39,800
2020/11/09 331 338 325 334 119,500
2020/11/06 323 332 323 331 37,300
2020/11/05 320 327 317 327 44,800
2020/11/04 318 318 315 318 8,900
2020/11/02 307 315 305 312 20,300
2020/10/30 315 316 307 308 30,600
2020/10/29 303 318 301 311 30,500
2020/10/28 312 312 306 308 29,100
2020/10/27 312 314 306 311 15,100
2020/10/26 327 327 318 318 15,500
2020/10/23 325 327 320 327 21,500
2020/10/22 319 332 314 321 88,500
2020/10/21 313 319 311 319 15,200
2020/10/20 308 314 305 314 20,100
2020/10/19 305 309 304 307 4,000
2020/10/16 310 312 304 306 19,700
2020/10/15 322 322 310 310 17,300
2020/10/14 315 323 310 320 15,200
2020/10/13 311 320 311 315 19,100
2020/10/12 320 321 302 310 77,000
2020/10/09 335 335 318 329 75,900
2020/10/08 335 335 325 330 22,900
2020/10/07 328 332 328 332 15,500
2020/10/06 329 333 325 330 11,200
2020/10/05 322 325 319 325 17,600
2020/10/02 326 334 315 317 31,400
2020/09/30 320 323 320 322 9,100
2020/09/29 322 324 320 324 13,900
2020/09/28 325 325 318 322 21,600
2020/09/25 318 324 312 314 15,300
2020/09/24 329 333 310 317 47,100
2020/09/23 339 346 325 330 49,600
2020/09/18 328 340 322 336 53,400
2020/09/17 318 350 318 324 116,400
2020/09/16 319 322 315 319 10,300
2020/09/15 319 339 315 319 86,600
2020/09/14 311 324 311 319 50,200
2020/09/11 312 312 307 308 14,900
2020/09/10 311 314 307 307 23,800
2020/09/09 312 312 306 311 34,200
2020/09/08 306 313 306 313 17,000
2020/09/07 304 308 301 307 21,300
2020/09/04 297 301 295 300 15,000
2020/09/03 299 305 298 298 18,000
2020/09/02 302 303 298 298 22,000
2020/09/01 305 305 300 301 10,000
2020/08/31 298 304 298 301 10,400
2020/08/28 315 316 297 300 25,400
2020/08/27 308 310 300 310 29,200
2020/08/26 295 343 295 312 182,400
2020/08/25 291 302 291 299 20,700
2020/08/24 303 303 298 299 11,400
2020/08/21 301 303 298 302 3,400
2020/08/20 299 301 297 301 9,700
2020/08/19 301 301 292 299 12,600
2020/08/18 290 299 290 297 12,200
2020/08/17 293 293 286 291 11,200
2020/08/14 294 294 292 293 3,200
2020/08/13 293 296 291 294 10,000
2020/08/12 289 293 288 293 6,100
2020/08/11 290 293 288 291 6,400
2020/08/07 288 289 286 289 4,500
2020/08/06 287 290 287 289 5,500
2020/08/05 287 289 285 289 9,900
2020/08/04 290 294 284 286 15,000
2020/08/03 286 292 282 288 12,200
2020/07/31 294 296 287 287 23,100
2020/07/30 293 303 293 303 10,900
2020/07/29 292 299 291 295 11,000
2020/07/28 297 301 297 300 4,700
2020/07/27 299 302 296 300 5,300
2020/07/22 305 306 298 299 14,700
2020/07/21 304 308 303 305 8,800
2020/07/20 303 305 297 304 7,000
2020/07/17 310 310 294 301 27,400
2020/07/16 312 313 306 309 10,000
2020/07/15 305 311 304 311 8,300
2020/07/14 305 309 302 308 10,700
2020/07/13 303 304 300 303 20,400
2020/07/10 313 315 305 306 19,900
2020/07/09 322 322 316 318 17,600
2020/07/08 312 318 312 318 11,300
2020/07/07 311 316 308 316 13,700
2020/07/06 310 310 301 309 16,800
2020/07/03 295 307 295 305 11,700
2020/07/02 303 308 292 295 20,800
2020/07/01 313 313 302 302 10,500
2020/06/30 307 308 305 305 9,100
2020/06/29 314 314 305 306 18,700
2020/06/26 314 322 312 313 24,800
2020/06/25 316 320 316 317 12,000
2020/06/24 317 322 315 322 21,200
2020/06/23 314 320 314 315 19,200
2020/06/22 315 318 314 314 11,600
2020/06/19 313 318 310 313 19,700
2020/06/18 316 316 310 314 22,000
2020/06/17 318 326 315 316 16,300
2020/06/16 307 316 306 316 32,400
2020/06/15 314 314 295 300 47,600
2020/06/12 310 319 302 314 60,900
2020/06/11 347 357 325 326 146,500
2020/06/10 344 387 343 365 288,200
2020/06/09 335 343 332 343 103,900
2020/06/08 334 334 330 332 19,300
2020/06/05 333 335 329 332 22,600
2020/06/04 334 334 328 329 19,000
2020/06/03 338 338 328 329 19,300
2020/06/02 329 338 329 333 25,800
2020/06/01 327 335 325 325 18,000
2020/05/29 329 333 324 326 17,500
2020/05/28 339 339 327 329 32,600
2020/05/27 327 334 325 331 18,800
2020/05/26 341 342 323 327 35,600
2020/05/25 336 338 329 334 34,400
2020/05/22 334 337 325 328 23,200
2020/05/21 331 334 328 334 34,900
2020/05/20 325 333 318 331 36,100
2020/05/19 325 325 319 323 15,700
2020/05/18 313 318 305 318 13,400
2020/05/15 310 312 301 305 23,900
2020/05/14 324 325 306 306 54,000
2020/05/13 336 336 328 330 29,400
2020/05/12 333 340 330 332 38,400
2020/05/11 330 336 328 333 51,700
2020/05/08 318 324 310 322 35,900
2020/05/07 309 315 301 312 35,000
2020/05/01 305 307 294 307 23,800
2020/04/30 305 317 305 310 46,200
2020/04/28 297 299 287 299 23,800
2020/04/27 290 296 287 295 19,100
2020/04/24 288 292 284 287 25,200
2020/04/23 303 305 282 286 41,500
2020/04/22 280 288 277 279 15,800
2020/04/21 297 303 282 285 37,700
2020/04/20 293 314 290 297 45,700
2020/04/17 295 297 288 293 27,400
2020/04/16 297 298 285 290 35,100
2020/04/15 298 302 292 292 44,200
2020/04/14 287 297 287 294 56,900
2020/04/13 288 300 278 290 262,200
2020/04/10 327 347 307 344 330,100
2020/04/09 281 300 281 287 31,200
2020/04/08 274 282 263 280 21,300
2020/04/07 260 274 260 270 15,200
2020/04/06 260 260 236 258 20,400
2020/04/03 262 262 250 252 14,800
2020/04/02 260 264 253 255 12,600
2020/04/01 264 275 261 261 13,100
2020/03/31 271 275 263 264 12,100
2020/03/30 265 274 263 265 7,400
2020/03/27 269 283 265 271 11,700
2020/03/26 275 280 265 265 20,800
2020/03/25 276 295 276 282 34,800
2020/03/24 259 266 250 266 38,400
2020/03/23 232 247 231 246 25,200
2020/03/19 252 254 235 235 24,800
2020/03/18 257 264 251 252 19,000
2020/03/17 239 257 232 257 28,000
2020/03/16 254 258 242 244 39,300
2020/03/13 243 247 226 238 88,800
2020/03/12 269 285 260 264 52,400
2020/03/11 300 309 285 285 22,800
2020/03/10 268 309 258 300 81,400
2020/03/09 317 317 292 292 85,400
2020/03/06 340 340 326 328 35,800
2020/03/05 369 369 342 344 40,300
2020/03/04 337 353 337 353 18,800
2020/03/03 373 373 344 345 47,700
2020/03/02 326 360 326 349 84,500
2020/02/28 330 344 322 322 108,700
2020/02/27 368 369 351 351 73,600
2020/02/26 378 380 362 372 86,100
2020/02/25 382 389 378 380 92,700
2020/02/21 407 413 404 406 29,700
2020/02/20 416 428 407 407 59,700
2020/02/19 409 416 403 412 61,100
2020/02/18 401 411 399 410 45,900
2020/02/17 408 408 398 401 100,200
2020/02/14 419 425 410 411 95,500
2020/02/13 437 437 420 420 120,600
2020/02/12 428 442 425 438 141,800
2020/02/10 430 448 422 431 172,100
2020/02/07 432 436 422 423 73,800
2020/02/06 430 438 428 430 80,100
2020/02/05 439 439 426 427 109,800
2020/02/04 435 447 431 434 165,300
2020/02/03 452 457 431 439 355,900
2020/01/31 516 554 457 467 1,280,400
2020/01/30 642 642 460 482 1,641,000
2020/01/29 476 542 473 542 1,187,100
2020/01/28 470 480 433 462 336,700
2020/01/27 436 489 430 465 883,200
2020/01/24 420 441 416 438 153,500
2020/01/23 424 436 415 419 64,100
2020/01/22 421 435 419 426 42,000
2020/01/21 417 426 415 422 33,000
2020/01/20 418 419 415 417 24,600
2020/01/17 421 421 415 417 29,300
2020/01/16 425 428 418 421 40,000
2020/01/15 422 426 419 425 32,800
2020/01/14 420 429 416 426 97,700
2020/01/10 443 460 442 460 77,800
2020/01/09 427 437 425 437 27,000
2020/01/08 431 431 411 419 52,900
2020/01/07 433 436 430 432 17,500
2020/01/06 450 450 426 430 69,300

このページの先頭へ