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
2022/12/30 318 318 310 310 16,900
2022/12/29 308 319 307 319 13,900
2022/12/28 310 310 305 309 28,900
2022/12/27 305 312 305 310 19,400
2022/12/26 309 310 305 306 20,900
2022/12/23 307 312 304 308 32,700
2022/12/22 313 313 310 310 5,100
2022/12/21 309 316 307 310 11,100
2022/12/20 322 322 305 309 56,500
2022/12/19 320 321 316 318 14,800
2022/12/16 330 330 317 323 101,800
2022/12/15 330 333 328 330 19,100
2022/12/14 343 343 327 333 72,300
2022/12/13 353 354 337 338 81,400
2022/12/12 363 374 354 354 228,000
2022/12/09 326 359 318 351 747,000
2022/12/08 317 328 312 326 36,800
2022/12/07 317 319 315 318 9,300
2022/12/06 320 320 315 317 15,200
2022/12/05 325 325 318 320 15,900
2022/12/02 320 330 314 321 68,800
2022/12/01 316 320 313 320 23,000
2022/11/30 315 316 313 313 4,800
2022/11/29 313 316 313 316 10,800
2022/11/28 314 316 313 313 8,500
2022/11/25 317 319 314 315 13,300
2022/11/24 316 317 314 317 14,800
2022/11/22 320 320 314 316 9,800
2022/11/21 322 322 317 320 10,000
2022/11/18 320 322 318 322 12,300
2022/11/17 316 322 316 322 31,900
2022/11/16 316 318 313 315 10,800
2022/11/15 313 318 312 316 25,200
2022/11/14 312 314 309 313 15,900
2022/11/11 310 311 307 311 11,800
2022/11/10 310 310 307 309 9,100
2022/11/09 311 311 307 310 8,200
2022/11/08 310 310 306 310 13,300
2022/11/07 311 311 305 306 15,400
2022/11/04 307 308 305 308 11,500
2022/11/02 310 311 305 309 28,200
2022/11/01 311 312 309 310 10,800
2022/10/31 311 311 308 311 13,500
2022/10/28 310 314 309 309 22,900
2022/10/27 316 316 310 310 16,300
2022/10/26 315 316 310 315 15,200
2022/10/25 312 316 309 311 26,400
2022/10/24 311 315 308 308 20,700
2022/10/21 316 316 308 308 44,100
2022/10/20 320 320 312 314 38,600
2022/10/19 327 327 318 323 23,200
2022/10/18 320 325 319 324 26,400
2022/10/17 318 322 315 320 29,400
2022/10/14 315 319 314 318 48,200
2022/10/13 323 324 312 312 45,200
2022/10/12 313 331 313 315 123,500
2022/10/11 329 333 312 312 257,300
2022/10/07 351 354 339 349 151,400
2022/10/06 337 343 335 343 37,200
2022/10/05 340 341 333 337 45,900
2022/10/04 337 339 332 339 31,700
2022/10/03 327 331 319 330 36,800
2022/09/30 328 332 323 332 36,700
2022/09/29 326 333 326 331 25,100
2022/09/28 332 332 321 324 70,800
2022/09/27 327 339 327 330 75,800
2022/09/26 339 343 332 332 68,800
2022/09/22 351 353 341 351 47,300
2022/09/21 360 360 351 356 52,100
2022/09/20 368 368 357 360 51,300
2022/09/16 374 374 363 363 71,600
2022/09/15 372 384 369 379 73,400
2022/09/14 368 375 366 367 41,400
2022/09/13 375 378 369 375 51,800
2022/09/12 365 375 365 374 39,600
2022/09/09 363 368 354 362 64,600
2022/09/08 371 371 361 365 51,200
2022/09/07 372 372 361 364 114,600
2022/09/06 377 382 369 373 69,900
2022/09/05 368 383 362 379 123,100
2022/09/02 407 408 370 375 327,700
2022/09/01 460 463 397 399 774,700
2022/08/31 451 472 451 466 92,300
2022/08/30 478 478 444 454 138,500
2022/08/29 451 478 451 478 96,400
2022/08/26 467 468 455 466 108,300
2022/08/25 464 481 458 468 115,900
2022/08/24 473 473 463 464 55,800
2022/08/23 458 485 450 473 247,500
2022/08/22 457 462 439 458 194,100
2022/08/19 461 463 450 460 139,100
2022/08/18 433 463 431 461 225,100
2022/08/17 426 451 426 446 150,900
2022/08/16 425 436 417 425 72,400
2022/08/15 416 424 415 422 59,200
2022/08/12 420 423 415 416 26,500
2022/08/10 431 431 414 416 52,000
2022/08/09 435 439 429 432 41,700
2022/08/08 430 438 425 437 39,500
2022/08/05 442 442 426 429 112,000
2022/08/04 451 459 440 444 91,500
2022/08/03 470 470 445 450 104,600
2022/08/02 466 474 461 469 49,100
2022/08/01 470 480 461 470 115,000
2022/07/29 460 482 458 471 123,700
2022/07/28 457 465 453 461 65,300
2022/07/27 464 468 452 454 53,200
2022/07/26 448 462 445 462 110,800
2022/07/25 466 474 433 443 244,200
2022/07/22 469 479 458 474 150,400
2022/07/21 485 505 467 474 235,800
2022/07/20 502 507 484 487 210,700
2022/07/19 468 500 458 497 261,400
2022/07/15 474 479 463 474 270,500
2022/07/14 444 487 444 482 601,100
2022/07/13 440 461 430 444 521,600
2022/07/12 411 451 409 447 744,400
2022/07/11 447 448 407 417 644,200
2022/07/08 422 430 404 417 305,600
2022/07/07 392 418 389 417 132,200
2022/07/06 407 407 394 394 62,400
2022/07/05 404 408 393 407 112,700
2022/07/04 405 414 385 408 134,100
2022/07/01 389 421 389 400 298,300
2022/06/30 409 410 387 390 208,700
2022/06/29 376 412 370 401 748,600
2022/06/28 360 360 353 354 23,500
2022/06/27 366 367 353 359 58,800
2022/06/24 365 365 355 361 58,800
2022/06/23 362 371 361 363 38,900
2022/06/22 372 372 355 362 28,500
2022/06/21 358 376 354 372 87,000
2022/06/20 365 370 349 358 72,500
2022/06/17 343 371 342 365 178,500
2022/06/16 348 364 341 351 90,200
2022/06/15 358 359 335 337 78,300
2022/06/14 337 348 328 347 50,500
2022/06/13 350 350 339 340 39,700
2022/06/10 355 358 352 355 22,100
2022/06/09 356 362 349 356 58,200
2022/06/08 365 365 350 354 85,100
2022/06/07 361 369 355 368 71,000
2022/06/06 353 361 343 358 63,500
2022/06/03 368 368 346 351 154,900
2022/06/02 366 377 361 370 220,600
2022/06/01 355 374 351 374 320,600
2022/05/31 338 351 338 350 121,800
2022/05/30 340 345 334 341 107,200
2022/05/27 334 339 322 338 201,200
2022/05/26 346 351 330 332 835,300
2022/05/25 324 330 322 330 25,200
2022/05/24 335 336 324 324 32,400
2022/05/23 332 335 327 334 22,400
2022/05/20 327 332 320 332 35,200
2022/05/19 315 325 315 322 25,200
2022/05/18 321 327 319 323 38,500
2022/05/17 320 322 315 321 13,700
2022/05/16 317 324 317 317 28,500
2022/05/13 307 317 306 316 25,600
2022/05/12 311 315 305 305 31,200
2022/05/11 311 314 309 311 28,300
2022/05/10 314 314 306 312 52,100
2022/05/09 320 325 314 314 51,800
2022/05/06 322 322 317 318 28,500
2022/05/02 317 323 316 322 37,400
2022/04/28 322 325 316 318 90,200
2022/04/27 326 326 313 314 167,200
2022/04/26 340 362 318 326 959,900
2022/04/25 346 355 331 342 571,200
2022/04/22 319 400 313 352 3,396,500
2022/04/21 317 323 314 320 22,300
2022/04/20 323 327 317 318 63,600
2022/04/19 311 320 311 320 19,700
2022/04/18 312 317 309 310 24,800
2022/04/15 317 317 312 312 45,300
2022/04/14 317 323 315 319 31,200
2022/04/13 322 323 317 317 29,500
2022/04/12 323 323 317 322 47,000
2022/04/11 331 337 320 321 269,000
2022/04/08 355 363 338 363 182,000
2022/04/07 348 355 341 355 63,900
2022/04/06 355 356 349 354 14,600
2022/04/05 357 357 352 353 29,300
2022/04/04 355 357 351 354 40,800
2022/04/01 347 360 347 356 56,900
2022/03/31 344 350 344 350 29,600
2022/03/30 340 350 339 345 75,200
2022/03/29 329 336 329 336 9,600
2022/03/28 328 332 328 328 12,100
2022/03/25 336 336 328 328 30,700
2022/03/24 331 334 326 332 33,800
2022/03/23 333 339 332 334 24,800
2022/03/22 328 333 324 330 34,800
2022/03/18 321 324 315 323 18,900
2022/03/17 321 326 317 317 21,600
2022/03/16 314 322 313 321 29,000
2022/03/15 306 320 306 315 25,700
2022/03/14 311 313 308 313 11,400
2022/03/11 308 311 306 310 8,300
2022/03/10 306 309 303 309 6,500
2022/03/09 306 307 303 305 5,200
2022/03/08 307 308 299 302 31,500
2022/03/07 316 316 303 307 16,600
2022/03/04 316 316 307 314 14,500
2022/03/03 317 318 312 316 8,200
2022/03/02 313 319 312 317 15,600
2022/03/01 319 319 313 316 18,600
2022/02/28 317 320 309 319 28,300
2022/02/25 305 323 305 311 40,100
2022/02/24 308 312 304 307 17,400
2022/02/22 307 317 307 315 17,000
2022/02/21 308 312 306 308 10,600
2022/02/18 308 317 306 316 20,800
2022/02/17 312 315 309 309 10,700
2022/02/16 314 314 310 310 10,600
2022/02/15 309 314 308 310 9,500
2022/02/14 311 313 306 308 13,500
2022/02/10 310 316 308 311 27,500
2022/02/09 307 311 306 307 11,400
2022/02/08 307 312 306 306 14,900
2022/02/07 315 315 307 307 14,100
2022/02/04 304 315 304 315 25,600
2022/02/03 316 316 305 306 23,900
2022/02/02 316 317 312 314 7,900
2022/02/01 313 317 307 309 10,000
2022/01/31 306 312 299 310 22,200
2022/01/28 301 306 298 299 22,800
2022/01/27 315 315 298 300 74,800
2022/01/26 317 318 313 315 18,800
2022/01/25 325 325 313 315 31,900
2022/01/24 318 330 318 330 19,100
2022/01/21 316 321 312 318 31,300
2022/01/20 316 324 316 319 36,900
2022/01/19 325 329 313 315 71,900
2022/01/18 333 339 327 335 40,000
2022/01/17 345 352 331 331 50,600
2022/01/14 339 352 333 349 64,600
2022/01/13 359 359 337 340 81,000
2022/01/12 344 360 332 360 212,400
2022/01/11 364 388 341 344 937,100
2022/01/07 316 332 310 332 118,000
2022/01/06 321 321 310 310 44,200
2022/01/05 321 330 320 322 61,100
2022/01/04 323 325 315 321 18,300

このページの先頭へ