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 |
---|---|---|---|---|---|
2021/12/30 | 317 | 319 | 310 | 316 | 15,900 |
2021/12/29 | 313 | 321 | 311 | 316 | 13,400 |
2021/12/28 | 311 | 312 | 307 | 312 | 11,000 |
2021/12/27 | 315 | 315 | 306 | 309 | 26,600 |
2021/12/24 | 325 | 325 | 312 | 315 | 18,400 |
2021/12/23 | 318 | 326 | 317 | 326 | 22,800 |
2021/12/22 | 312 | 322 | 307 | 320 | 29,900 |
2021/12/21 | 308 | 312 | 306 | 308 | 12,600 |
2021/12/20 | 308 | 310 | 306 | 308 | 21,500 |
2021/12/17 | 313 | 315 | 305 | 311 | 20,300 |
2021/12/16 | 312 | 316 | 310 | 315 | 11,800 |
2021/12/15 | 308 | 314 | 305 | 312 | 16,300 |
2021/12/14 | 316 | 320 | 310 | 311 | 14,600 |
2021/12/13 | 328 | 328 | 313 | 316 | 27,900 |
2021/12/10 | 333 | 334 | 317 | 323 | 47,700 |
2021/12/09 | 324 | 334 | 324 | 331 | 24,500 |
2021/12/08 | 325 | 331 | 322 | 322 | 40,100 |
2021/12/07 | 320 | 325 | 315 | 325 | 21,800 |
2021/12/06 | 320 | 320 | 313 | 315 | 16,700 |
2021/12/03 | 306 | 322 | 301 | 320 | 51,300 |
2021/12/02 | 309 | 314 | 303 | 304 | 25,200 |
2021/12/01 | 312 | 320 | 305 | 315 | 50,400 |
2021/11/30 | 324 | 324 | 312 | 318 | 51,100 |
2021/11/29 | 328 | 338 | 311 | 319 | 75,400 |
2021/11/26 | 345 | 345 | 331 | 338 | 46,000 |
2021/11/25 | 352 | 362 | 342 | 342 | 70,500 |
2021/11/24 | 371 | 377 | 351 | 351 | 176,400 |
2021/11/22 | 361 | 412 | 357 | 379 | 659,100 |
2021/11/19 | 352 | 352 | 337 | 345 | 30,800 |
2021/11/18 | 353 | 358 | 344 | 351 | 52,700 |
2021/11/17 | 340 | 353 | 331 | 353 | 64,000 |
2021/11/16 | 349 | 349 | 334 | 340 | 48,000 |
2021/11/15 | 332 | 349 | 330 | 342 | 101,400 |
2021/11/12 | 351 | 352 | 329 | 329 | 137,500 |
2021/11/11 | 356 | 372 | 350 | 356 | 103,600 |
2021/11/10 | 363 | 372 | 351 | 364 | 105,900 |
2021/11/09 | 372 | 380 | 360 | 362 | 348,500 |
2021/11/08 | 340 | 405 | 340 | 396 | 1,028,100 |
2021/11/05 | 345 | 357 | 331 | 332 | 198,600 |
2021/11/04 | 371 | 399 | 340 | 345 | 1,438,200 |
2021/11/02 | 327 | 399 | 323 | 360 | 1,098,100 |
2021/11/01 | 315 | 341 | 315 | 328 | 306,100 |
2021/10/29 | 312 | 318 | 306 | 312 | 78,400 |
2021/10/28 | 305 | 341 | 303 | 308 | 445,400 |
2021/10/27 | 309 | 309 | 301 | 305 | 11,500 |
2021/10/26 | 302 | 319 | 298 | 305 | 45,000 |
2021/10/25 | 300 | 302 | 300 | 302 | 5,600 |
2021/10/22 | 300 | 302 | 299 | 299 | 11,600 |
2021/10/21 | 306 | 306 | 300 | 301 | 8,600 |
2021/10/20 | 310 | 310 | 305 | 307 | 4,700 |
2021/10/19 | 308 | 312 | 303 | 310 | 8,000 |
2021/10/18 | 308 | 309 | 304 | 308 | 5,400 |
2021/10/15 | 303 | 309 | 300 | 305 | 22,100 |
2021/10/14 | 304 | 307 | 300 | 302 | 14,600 |
2021/10/13 | 307 | 315 | 303 | 306 | 29,800 |
2021/10/12 | 318 | 320 | 307 | 308 | 55,000 |
2021/10/11 | 334 | 350 | 316 | 316 | 423,600 |
2021/10/08 | 298 | 318 | 295 | 318 | 31,000 |
2021/10/07 | 294 | 298 | 292 | 298 | 7,200 |
2021/10/06 | 299 | 299 | 292 | 294 | 9,400 |
2021/10/05 | 300 | 300 | 292 | 295 | 31,400 |
2021/10/04 | 305 | 305 | 299 | 299 | 12,700 |
2021/10/01 | 304 | 304 | 301 | 303 | 6,900 |
2021/09/30 | 304 | 305 | 303 | 304 | 7,000 |
2021/09/29 | 300 | 309 | 299 | 304 | 16,400 |
2021/09/28 | 301 | 304 | 300 | 303 | 3,000 |
2021/09/27 | 305 | 305 | 302 | 302 | 4,400 |
2021/09/24 | 301 | 302 | 299 | 301 | 5,600 |
2021/09/22 | 301 | 303 | 296 | 300 | 20,200 |
2021/09/21 | 302 | 305 | 301 | 305 | 9,500 |
2021/09/17 | 303 | 305 | 300 | 305 | 18,500 |
2021/09/16 | 304 | 306 | 304 | 305 | 8,700 |
2021/09/15 | 303 | 307 | 303 | 304 | 19,000 |
2021/09/14 | 312 | 312 | 305 | 307 | 14,200 |
2021/09/13 | 309 | 310 | 309 | 309 | 10,500 |
2021/09/10 | 307 | 311 | 307 | 309 | 12,200 |
2021/09/09 | 315 | 315 | 307 | 308 | 14,000 |
2021/09/08 | 312 | 315 | 309 | 315 | 9,600 |
2021/09/07 | 312 | 319 | 309 | 310 | 17,300 |
2021/09/06 | 315 | 347 | 311 | 311 | 173,900 |
2021/09/03 | 305 | 309 | 303 | 307 | 14,400 |
2021/09/02 | 309 | 309 | 305 | 306 | 8,500 |
2021/09/01 | 313 | 313 | 307 | 309 | 6,300 |
2021/08/31 | 309 | 317 | 301 | 313 | 15,700 |
2021/08/30 | 311 | 319 | 310 | 317 | 4,800 |
2021/08/27 | 307 | 312 | 306 | 312 | 7,900 |
2021/08/26 | 304 | 311 | 304 | 307 | 5,500 |
2021/08/25 | 309 | 310 | 306 | 309 | 1,100 |
2021/08/24 | 316 | 316 | 305 | 306 | 1,500 |
2021/08/23 | 302 | 306 | 301 | 305 | 4,900 |
2021/08/20 | 301 | 306 | 298 | 301 | 17,700 |
2021/08/19 | 303 | 304 | 298 | 301 | 15,900 |
2021/08/18 | 316 | 316 | 300 | 307 | 15,900 |
2021/08/17 | 311 | 316 | 310 | 311 | 3,700 |
2021/08/16 | 317 | 317 | 310 | 310 | 7,900 |
2021/08/13 | 316 | 317 | 310 | 317 | 9,600 |
2021/08/12 | 317 | 320 | 315 | 319 | 4,900 |
2021/08/11 | 316 | 317 | 311 | 317 | 2,900 |
2021/08/10 | 310 | 315 | 310 | 314 | 3,600 |
2021/08/06 | 307 | 315 | 307 | 311 | 16,100 |
2021/08/05 | 314 | 319 | 306 | 306 | 34,600 |
2021/08/04 | 319 | 319 | 315 | 318 | 6,000 |
2021/08/03 | 320 | 320 | 315 | 316 | 2,900 |
2021/08/02 | 320 | 320 | 315 | 317 | 5,800 |
2021/07/30 | 319 | 321 | 316 | 316 | 8,900 |
2021/07/29 | 320 | 323 | 317 | 323 | 6,300 |
2021/07/28 | 320 | 323 | 316 | 317 | 8,000 |
2021/07/27 | 323 | 323 | 319 | 321 | 2,900 |
2021/07/26 | 322 | 323 | 319 | 321 | 4,700 |
2021/07/21 | 323 | 323 | 320 | 321 | 2,000 |
2021/07/20 | 322 | 322 | 317 | 318 | 12,700 |
2021/07/19 | 325 | 325 | 322 | 322 | 6,600 |
2021/07/16 | 325 | 326 | 324 | 325 | 3,100 |
2021/07/15 | 327 | 327 | 323 | 323 | 12,200 |
2021/07/14 | 331 | 331 | 326 | 327 | 1,900 |
2021/07/13 | 328 | 329 | 325 | 327 | 10,000 |
2021/07/12 | 329 | 330 | 323 | 327 | 11,300 |
2021/07/09 | 320 | 327 | 319 | 322 | 19,900 |
2021/07/08 | 331 | 331 | 319 | 323 | 36,200 |
2021/07/07 | 329 | 334 | 328 | 329 | 10,500 |
2021/07/06 | 329 | 330 | 327 | 328 | 5,800 |
2021/07/05 | 334 | 334 | 329 | 330 | 8,800 |
2021/07/02 | 327 | 331 | 327 | 328 | 4,800 |
2021/07/01 | 331 | 331 | 326 | 326 | 5,900 |
2021/06/30 | 334 | 335 | 327 | 327 | 10,300 |
2021/06/29 | 332 | 334 | 328 | 334 | 11,900 |
2021/06/28 | 334 | 334 | 329 | 329 | 5,400 |
2021/06/25 | 332 | 332 | 328 | 330 | 3,500 |
2021/06/24 | 333 | 333 | 325 | 326 | 7,600 |
2021/06/23 | 329 | 329 | 325 | 329 | 5,700 |
2021/06/22 | 327 | 331 | 321 | 328 | 17,700 |
2021/06/21 | 325 | 328 | 318 | 326 | 28,000 |
2021/06/18 | 327 | 327 | 326 | 326 | 3,800 |
2021/06/17 | 329 | 329 | 327 | 328 | 7,600 |
2021/06/16 | 329 | 332 | 328 | 330 | 5,400 |
2021/06/15 | 328 | 332 | 328 | 331 | 7,100 |
2021/06/14 | 333 | 335 | 328 | 332 | 11,500 |
2021/06/11 | 334 | 339 | 334 | 334 | 10,300 |
2021/06/10 | 339 | 339 | 333 | 336 | 8,000 |
2021/06/09 | 336 | 339 | 336 | 339 | 13,600 |
2021/06/08 | 335 | 338 | 332 | 336 | 6,800 |
2021/06/07 | 338 | 338 | 334 | 337 | 11,300 |
2021/06/04 | 331 | 335 | 330 | 335 | 9,600 |
2021/06/03 | 334 | 334 | 331 | 332 | 8,100 |
2021/06/02 | 335 | 337 | 332 | 332 | 11,000 |
2021/06/01 | 332 | 335 | 331 | 335 | 7,600 |
2021/05/31 | 332 | 333 | 329 | 332 | 7,800 |
2021/05/28 | 329 | 331 | 329 | 331 | 7,200 |
2021/05/27 | 331 | 331 | 328 | 330 | 7,600 |
2021/05/26 | 326 | 330 | 325 | 329 | 10,200 |
2021/05/25 | 329 | 329 | 325 | 326 | 9,100 |
2021/05/24 | 329 | 329 | 324 | 328 | 5,200 |
2021/05/21 | 328 | 328 | 324 | 327 | 8,500 |
2021/05/20 | 321 | 328 | 321 | 327 | 8,400 |
2021/05/19 | 320 | 328 | 320 | 325 | 11,100 |
2021/05/18 | 315 | 328 | 315 | 328 | 13,800 |
2021/05/17 | 326 | 326 | 316 | 316 | 24,600 |
2021/05/14 | 327 | 329 | 323 | 327 | 7,500 |
2021/05/13 | 327 | 331 | 323 | 323 | 25,900 |
2021/05/12 | 335 | 337 | 321 | 326 | 42,800 |
2021/05/11 | 344 | 344 | 336 | 337 | 15,100 |
2021/05/10 | 341 | 342 | 338 | 342 | 9,900 |
2021/05/07 | 338 | 342 | 336 | 339 | 25,400 |
2021/05/06 | 345 | 345 | 338 | 339 | 29,000 |
2021/04/30 | 340 | 342 | 337 | 339 | 15,900 |
2021/04/28 | 337 | 339 | 335 | 338 | 7,200 |
2021/04/27 | 342 | 344 | 338 | 339 | 14,600 |
2021/04/26 | 332 | 348 | 332 | 343 | 44,400 |
2021/04/23 | 340 | 340 | 335 | 340 | 7,900 |
2021/04/22 | 336 | 341 | 333 | 336 | 19,700 |
2021/04/21 | 337 | 339 | 332 | 335 | 19,700 |
2021/04/20 | 332 | 342 | 332 | 342 | 34,400 |
2021/04/19 | 333 | 337 | 332 | 335 | 25,400 |
2021/04/16 | 336 | 337 | 333 | 336 | 16,100 |
2021/04/15 | 336 | 337 | 333 | 336 | 14,000 |
2021/04/14 | 332 | 337 | 331 | 336 | 17,800 |
2021/04/13 | 330 | 334 | 327 | 333 | 24,700 |
2021/04/12 | 338 | 340 | 329 | 329 | 120,100 |
2021/04/09 | 345 | 347 | 341 | 346 | 125,400 |
2021/04/08 | 348 | 348 | 341 | 343 | 36,700 |
2021/04/07 | 342 | 347 | 339 | 345 | 28,400 |
2021/04/06 | 345 | 345 | 336 | 341 | 76,500 |
2021/04/05 | 345 | 346 | 342 | 345 | 28,500 |
2021/04/02 | 343 | 344 | 338 | 343 | 12,300 |
2021/04/01 | 335 | 345 | 335 | 339 | 75,700 |
2021/03/31 | 334 | 336 | 332 | 336 | 21,200 |
2021/03/30 | 333 | 336 | 331 | 333 | 27,000 |
2021/03/29 | 336 | 337 | 332 | 332 | 33,100 |
2021/03/26 | 333 | 335 | 330 | 333 | 27,600 |
2021/03/25 | 331 | 332 | 327 | 331 | 32,300 |
2021/03/24 | 336 | 336 | 330 | 330 | 96,900 |
2021/03/23 | 346 | 347 | 336 | 336 | 58,300 |
2021/03/22 | 349 | 351 | 343 | 345 | 70,900 |
2021/03/19 | 347 | 356 | 344 | 352 | 109,400 |
2021/03/18 | 346 | 356 | 341 | 349 | 177,900 |
2021/03/17 | 347 | 357 | 345 | 345 | 251,600 |
2021/03/16 | 356 | 357 | 344 | 350 | 396,800 |
2021/03/15 | 380 | 384 | 360 | 365 | 676,200 |
2021/03/12 | 419 | 429 | 371 | 392 | 3,088,500 |
2021/03/11 | 328 | 403 | 328 | 403 | 4,315,500 |
2021/03/10 | 326 | 330 | 323 | 323 | 10,800 |
2021/03/09 | 317 | 321 | 317 | 318 | 5,100 |
2021/03/08 | 319 | 325 | 314 | 315 | 20,300 |
2021/03/05 | 326 | 326 | 311 | 316 | 48,700 |
2021/03/04 | 329 | 329 | 323 | 326 | 26,200 |
2021/03/03 | 324 | 343 | 323 | 326 | 45,900 |
2021/03/02 | 327 | 329 | 324 | 324 | 13,200 |
2021/03/01 | 328 | 328 | 322 | 324 | 14,900 |
2021/02/26 | 334 | 334 | 322 | 329 | 28,400 |
2021/02/25 | 331 | 332 | 327 | 331 | 10,900 |
2021/02/24 | 332 | 337 | 330 | 332 | 18,900 |
2021/02/22 | 326 | 337 | 326 | 333 | 29,500 |
2021/02/19 | 334 | 335 | 320 | 325 | 73,000 |
2021/02/18 | 342 | 343 | 334 | 334 | 40,700 |
2021/02/17 | 337 | 340 | 336 | 339 | 13,600 |
2021/02/16 | 340 | 343 | 335 | 335 | 29,500 |
2021/02/15 | 344 | 347 | 335 | 339 | 63,200 |
2021/02/12 | 342 | 355 | 339 | 344 | 36,700 |
2021/02/10 | 340 | 347 | 338 | 344 | 33,800 |
2021/02/09 | 344 | 345 | 337 | 340 | 31,600 |
2021/02/08 | 349 | 349 | 342 | 345 | 20,200 |
2021/02/05 | 345 | 347 | 343 | 346 | 20,400 |
2021/02/04 | 338 | 343 | 338 | 342 | 9,100 |
2021/02/03 | 342 | 345 | 338 | 338 | 24,100 |
2021/02/02 | 334 | 340 | 332 | 340 | 16,200 |
2021/02/01 | 332 | 339 | 325 | 335 | 55,400 |
2021/01/29 | 343 | 350 | 334 | 334 | 83,800 |
2021/01/28 | 341 | 347 | 340 | 344 | 28,400 |
2021/01/27 | 348 | 350 | 345 | 347 | 9,000 |
2021/01/26 | 353 | 353 | 344 | 344 | 24,500 |
2021/01/25 | 351 | 356 | 348 | 353 | 37,300 |
2021/01/22 | 349 | 353 | 345 | 353 | 21,200 |
2021/01/21 | 353 | 353 | 343 | 350 | 44,200 |
2021/01/20 | 344 | 354 | 342 | 354 | 37,300 |
2021/01/19 | 335 | 351 | 335 | 344 | 38,900 |
2021/01/18 | 335 | 337 | 333 | 335 | 10,900 |
2021/01/15 | 335 | 339 | 333 | 337 | 31,900 |
2021/01/14 | 344 | 346 | 335 | 337 | 47,700 |
2021/01/13 | 350 | 350 | 338 | 344 | 62,400 |
2021/01/12 | 360 | 361 | 345 | 352 | 138,400 |
2021/01/08 | 343 | 344 | 337 | 344 | 20,100 |
2021/01/07 | 337 | 347 | 336 | 336 | 44,600 |
2021/01/06 | 341 | 350 | 333 | 336 | 46,900 |
2021/01/05 | 343 | 347 | 334 | 340 | 49,700 |
2021/01/04 | 362 | 362 | 341 | 346 | 52,900 |