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 |
---|---|---|---|---|---|
2023/12/29 | 218 | 246 | 218 | 227 | 118,300 |
2023/12/28 | 215 | 219 | 215 | 219 | 10,500 |
2023/12/27 | 216 | 218 | 215 | 215 | 69,800 |
2023/12/26 | 225 | 225 | 218 | 219 | 23,000 |
2023/12/25 | 229 | 229 | 226 | 227 | 12,400 |
2023/12/22 | 229 | 231 | 229 | 229 | 13,900 |
2023/12/21 | 232 | 232 | 229 | 230 | 47,700 |
2023/12/20 | 231 | 233 | 231 | 231 | 6,200 |
2023/12/19 | 232 | 234 | 231 | 232 | 10,600 |
2023/12/18 | 236 | 236 | 233 | 235 | 9,100 |
2023/12/15 | 236 | 238 | 235 | 236 | 18,000 |
2023/12/14 | 236 | 238 | 236 | 238 | 4,700 |
2023/12/13 | 238 | 240 | 237 | 238 | 4,200 |
2023/12/12 | 238 | 239 | 237 | 239 | 43,900 |
2023/12/11 | 242 | 243 | 235 | 238 | 9,900 |
2023/12/08 | 242 | 244 | 242 | 242 | 44,600 |
2023/12/07 | 246 | 246 | 242 | 242 | 7,900 |
2023/12/06 | 246 | 247 | 245 | 246 | 4,500 |
2023/12/05 | 250 | 250 | 245 | 246 | 5,700 |
2023/12/04 | 246 | 248 | 246 | 248 | 9,800 |
2023/12/01 | 248 | 249 | 246 | 247 | 6,000 |
2023/11/30 | 248 | 249 | 247 | 249 | 1,300 |
2023/11/29 | 248 | 249 | 246 | 249 | 3,800 |
2023/11/28 | 247 | 247 | 246 | 247 | 2,500 |
2023/11/27 | 246 | 248 | 246 | 248 | 2,700 |
2023/11/24 | 248 | 249 | 247 | 247 | 4,700 |
2023/11/22 | 247 | 250 | 247 | 250 | 9,000 |
2023/11/21 | 253 | 253 | 247 | 250 | 6,000 |
2023/11/20 | 252 | 252 | 250 | 250 | 44,300 |
2023/11/17 | 251 | 251 | 250 | 251 | 4,700 |
2023/11/16 | 252 | 252 | 251 | 251 | 500 |
2023/11/15 | 253 | 253 | 251 | 251 | 2,000 |
2023/11/14 | 253 | 253 | 251 | 253 | 1,600 |
2023/11/13 | 252 | 253 | 252 | 252 | 1,800 |
2023/11/10 | 254 | 255 | 254 | 255 | 1,700 |
2023/11/09 | 255 | 255 | 253 | 255 | 1,500 |
2023/11/08 | 254 | 256 | 253 | 256 | 1,300 |
2023/11/07 | 256 | 257 | 253 | 253 | 4,100 |
2023/11/06 | 256 | 258 | 255 | 256 | 6,200 |
2023/11/02 | 253 | 256 | 251 | 256 | 8,900 |
2023/11/01 | 256 | 256 | 253 | 253 | 2,600 |
2023/10/31 | 253 | 256 | 253 | 256 | 1,100 |
2023/10/30 | 257 | 257 | 252 | 252 | 4,400 |
2023/10/27 | 249 | 258 | 249 | 258 | 18,200 |
2023/10/26 | 247 | 249 | 246 | 249 | 4,200 |
2023/10/25 | 245 | 250 | 245 | 248 | 3,700 |
2023/10/24 | 251 | 251 | 244 | 244 | 20,400 |
2023/10/23 | 252 | 252 | 250 | 250 | 2,700 |
2023/10/20 | 252 | 254 | 251 | 251 | 4,300 |
2023/10/19 | 254 | 254 | 253 | 253 | 1,200 |
2023/10/18 | 256 | 256 | 253 | 254 | 1,000 |
2023/10/17 | 254 | 255 | 252 | 252 | 4,300 |
2023/10/16 | 258 | 258 | 255 | 255 | 4,600 |
2023/10/13 | 260 | 260 | 258 | 259 | 4,900 |
2023/10/12 | 263 | 263 | 260 | 260 | 1,100 |
2023/10/11 | 261 | 265 | 261 | 263 | 3,700 |
2023/10/10 | 260 | 264 | 260 | 264 | 12,400 |
2023/10/06 | 262 | 265 | 257 | 265 | 10,300 |
2023/10/05 | 262 | 262 | 255 | 260 | 7,000 |
2023/10/04 | 255 | 258 | 253 | 258 | 6,900 |
2023/10/03 | 261 | 261 | 253 | 256 | 8,000 |
2023/10/02 | 263 | 263 | 261 | 261 | 1,600 |
2023/09/29 | 262 | 263 | 260 | 262 | 2,400 |
2023/09/28 | 262 | 264 | 261 | 263 | 5,800 |
2023/09/27 | 260 | 263 | 260 | 261 | 9,500 |
2023/09/26 | 259 | 261 | 259 | 260 | 2,300 |
2023/09/25 | 259 | 260 | 259 | 259 | 1,500 |
2023/09/22 | 260 | 261 | 257 | 259 | 11,200 |
2023/09/21 | 264 | 264 | 260 | 262 | 5,100 |
2023/09/20 | 267 | 267 | 264 | 264 | 3,700 |
2023/09/19 | 268 | 269 | 267 | 267 | 4,900 |
2023/09/15 | 269 | 269 | 268 | 268 | 9,100 |
2023/09/14 | 270 | 270 | 268 | 270 | 4,700 |
2023/09/13 | 270 | 272 | 270 | 270 | 2,300 |
2023/09/12 | 271 | 272 | 270 | 271 | 5,600 |
2023/09/11 | 271 | 272 | 270 | 271 | 1,100 |
2023/09/08 | 270 | 272 | 269 | 271 | 3,400 |
2023/09/07 | 272 | 272 | 270 | 270 | 5,100 |
2023/09/06 | 273 | 273 | 271 | 273 | 3,300 |
2023/09/05 | 273 | 273 | 271 | 271 | 9,300 |
2023/09/04 | 272 | 273 | 270 | 272 | 8,800 |
2023/09/01 | 271 | 272 | 267 | 272 | 5,500 |
2023/08/31 | 268 | 271 | 268 | 271 | 3,800 |
2023/08/30 | 268 | 273 | 268 | 269 | 7,400 |
2023/08/29 | 267 | 270 | 266 | 270 | 8,400 |
2023/08/28 | 268 | 269 | 268 | 269 | 2,300 |
2023/08/25 | 267 | 269 | 267 | 269 | 3,400 |
2023/08/24 | 267 | 268 | 266 | 268 | 4,900 |
2023/08/23 | 261 | 267 | 261 | 267 | 9,300 |
2023/08/22 | 264 | 268 | 263 | 266 | 11,600 |
2023/08/21 | 267 | 267 | 260 | 263 | 6,400 |
2023/08/18 | 263 | 267 | 258 | 265 | 22,600 |
2023/08/17 | 268 | 268 | 264 | 264 | 2,300 |
2023/08/16 | 267 | 269 | 265 | 267 | 9,900 |
2023/08/15 | 265 | 268 | 265 | 268 | 1,700 |
2023/08/14 | 267 | 267 | 266 | 266 | 19,800 |
2023/08/10 | 267 | 268 | 266 | 268 | 3,700 |
2023/08/09 | 266 | 267 | 266 | 266 | 6,200 |
2023/08/08 | 263 | 266 | 263 | 266 | 5,800 |
2023/08/07 | 265 | 267 | 263 | 263 | 23,800 |
2023/08/04 | 268 | 268 | 263 | 267 | 8,600 |
2023/08/03 | 268 | 268 | 263 | 267 | 8,800 |
2023/08/02 | 269 | 271 | 267 | 268 | 5,300 |
2023/08/01 | 268 | 269 | 267 | 269 | 3,800 |
2023/07/31 | 269 | 269 | 267 | 267 | 14,900 |
2023/07/28 | 270 | 272 | 270 | 270 | 6,400 |
2023/07/27 | 272 | 274 | 270 | 272 | 10,300 |
2023/07/26 | 272 | 273 | 268 | 272 | 13,400 |
2023/07/25 | 271 | 273 | 269 | 272 | 12,300 |
2023/07/24 | 271 | 275 | 270 | 270 | 15,500 |
2023/07/21 | 273 | 274 | 270 | 274 | 9,900 |
2023/07/20 | 269 | 272 | 269 | 272 | 3,400 |
2023/07/19 | 266 | 271 | 266 | 268 | 3,200 |
2023/07/18 | 266 | 269 | 266 | 266 | 5,000 |
2023/07/14 | 270 | 270 | 266 | 267 | 5,100 |
2023/07/13 | 272 | 273 | 261 | 266 | 47,100 |
2023/07/12 | 272 | 274 | 271 | 273 | 8,800 |
2023/07/11 | 275 | 276 | 272 | 272 | 9,200 |
2023/07/10 | 276 | 276 | 270 | 275 | 40,800 |
2023/07/07 | 275 | 280 | 272 | 276 | 34,600 |
2023/07/06 | 276 | 278 | 274 | 278 | 12,200 |
2023/07/05 | 280 | 280 | 275 | 280 | 14,100 |
2023/07/04 | 276 | 280 | 274 | 280 | 13,300 |
2023/07/03 | 284 | 284 | 274 | 276 | 18,200 |
2023/06/30 | 280 | 281 | 274 | 281 | 36,000 |
2023/06/29 | 287 | 293 | 273 | 282 | 96,900 |
2023/06/28 | 294 | 295 | 286 | 290 | 26,300 |
2023/06/27 | 295 | 303 | 290 | 294 | 38,000 |
2023/06/26 | 321 | 321 | 286 | 291 | 145,100 |
2023/06/23 | 324 | 326 | 308 | 319 | 67,100 |
2023/06/22 | 307 | 334 | 307 | 332 | 182,600 |
2023/06/21 | 306 | 312 | 306 | 310 | 9,800 |
2023/06/20 | 310 | 314 | 303 | 310 | 19,700 |
2023/06/19 | 302 | 314 | 301 | 312 | 48,000 |
2023/06/16 | 295 | 302 | 295 | 301 | 19,000 |
2023/06/15 | 301 | 302 | 295 | 297 | 17,800 |
2023/06/14 | 296 | 303 | 295 | 302 | 30,800 |
2023/06/13 | 292 | 299 | 292 | 299 | 30,700 |
2023/06/12 | 289 | 296 | 285 | 291 | 33,600 |
2023/06/09 | 290 | 292 | 289 | 291 | 7,600 |
2023/06/08 | 291 | 295 | 290 | 292 | 14,400 |
2023/06/07 | 291 | 295 | 288 | 290 | 17,500 |
2023/06/06 | 293 | 300 | 282 | 290 | 50,200 |
2023/06/05 | 292 | 297 | 284 | 294 | 87,000 |
2023/06/02 | 280 | 313 | 280 | 290 | 307,900 |
2023/06/01 | 276 | 284 | 274 | 278 | 25,500 |
2023/05/31 | 273 | 276 | 272 | 274 | 7,000 |
2023/05/30 | 272 | 276 | 272 | 274 | 6,500 |
2023/05/29 | 272 | 274 | 272 | 272 | 18,300 |
2023/05/26 | 274 | 276 | 273 | 274 | 4,800 |
2023/05/25 | 275 | 277 | 273 | 276 | 13,000 |
2023/05/24 | 275 | 275 | 271 | 273 | 7,500 |
2023/05/23 | 277 | 277 | 271 | 274 | 15,400 |
2023/05/22 | 273 | 276 | 267 | 276 | 29,800 |
2023/05/19 | 275 | 275 | 273 | 273 | 5,700 |
2023/05/18 | 273 | 274 | 272 | 273 | 18,500 |
2023/05/17 | 274 | 275 | 273 | 273 | 4,900 |
2023/05/16 | 277 | 277 | 273 | 274 | 10,700 |
2023/05/15 | 275 | 277 | 272 | 277 | 10,100 |
2023/05/12 | 271 | 275 | 270 | 275 | 7,400 |
2023/05/11 | 274 | 274 | 272 | 274 | 1,500 |
2023/05/10 | 275 | 275 | 272 | 273 | 3,100 |
2023/05/09 | 276 | 276 | 274 | 274 | 6,500 |
2023/05/08 | 276 | 276 | 274 | 276 | 9,800 |
2023/05/02 | 272 | 275 | 272 | 275 | 11,200 |
2023/05/01 | 273 | 273 | 270 | 272 | 12,100 |
2023/04/28 | 273 | 275 | 271 | 271 | 13,200 |
2023/04/27 | 273 | 274 | 273 | 274 | 5,400 |
2023/04/26 | 273 | 275 | 272 | 272 | 5,200 |
2023/04/25 | 275 | 276 | 274 | 274 | 3,900 |
2023/04/24 | 276 | 276 | 274 | 274 | 6,200 |
2023/04/21 | 276 | 278 | 275 | 276 | 6,900 |
2023/04/20 | 280 | 280 | 277 | 280 | 3,200 |
2023/04/19 | 279 | 280 | 278 | 280 | 5,800 |
2023/04/18 | 278 | 280 | 277 | 277 | 6,900 |
2023/04/17 | 279 | 280 | 278 | 278 | 4,500 |
2023/04/14 | 278 | 282 | 278 | 279 | 9,000 |
2023/04/13 | 277 | 281 | 276 | 279 | 10,200 |
2023/04/12 | 279 | 280 | 276 | 280 | 12,600 |
2023/04/11 | 276 | 278 | 270 | 278 | 13,200 |
2023/04/10 | 274 | 275 | 269 | 272 | 13,900 |
2023/04/07 | 275 | 278 | 274 | 275 | 16,400 |
2023/04/06 | 278 | 280 | 278 | 280 | 8,600 |
2023/04/05 | 282 | 282 | 279 | 280 | 7,600 |
2023/04/04 | 282 | 283 | 281 | 282 | 6,400 |
2023/04/03 | 278 | 284 | 278 | 280 | 28,700 |
2023/03/31 | 280 | 282 | 279 | 280 | 6,700 |
2023/03/30 | 279 | 281 | 279 | 279 | 7,300 |
2023/03/29 | 280 | 282 | 279 | 282 | 11,500 |
2023/03/28 | 282 | 282 | 281 | 281 | 600 |
2023/03/27 | 280 | 282 | 280 | 282 | 6,600 |
2023/03/24 | 281 | 283 | 279 | 279 | 5,300 |
2023/03/23 | 282 | 285 | 281 | 281 | 2,300 |
2023/03/22 | 283 | 284 | 282 | 284 | 3,400 |
2023/03/20 | 282 | 284 | 281 | 284 | 9,500 |
2023/03/17 | 280 | 284 | 280 | 283 | 7,200 |
2023/03/16 | 278 | 284 | 278 | 279 | 16,700 |
2023/03/15 | 283 | 292 | 283 | 288 | 16,200 |
2023/03/14 | 291 | 291 | 280 | 282 | 40,300 |
2023/03/13 | 293 | 298 | 286 | 292 | 49,300 |
2023/03/10 | 299 | 299 | 296 | 296 | 14,400 |
2023/03/09 | 299 | 299 | 297 | 299 | 5,800 |
2023/03/08 | 295 | 300 | 295 | 299 | 14,700 |
2023/03/07 | 295 | 299 | 295 | 297 | 11,800 |
2023/03/06 | 297 | 299 | 295 | 296 | 15,100 |
2023/03/03 | 295 | 297 | 294 | 297 | 11,500 |
2023/03/02 | 294 | 295 | 294 | 295 | 7,200 |
2023/03/01 | 294 | 297 | 294 | 295 | 14,000 |
2023/02/28 | 297 | 297 | 292 | 297 | 12,300 |
2023/02/27 | 297 | 297 | 294 | 296 | 2,600 |
2023/02/24 | 293 | 296 | 293 | 296 | 6,600 |
2023/02/22 | 295 | 298 | 294 | 295 | 8,300 |
2023/02/21 | 295 | 296 | 293 | 294 | 4,900 |
2023/02/20 | 294 | 297 | 294 | 295 | 4,100 |
2023/02/17 | 292 | 295 | 292 | 295 | 10,000 |
2023/02/16 | 291 | 296 | 291 | 293 | 11,300 |
2023/02/15 | 295 | 295 | 289 | 290 | 13,500 |
2023/02/14 | 293 | 296 | 289 | 296 | 38,300 |
2023/02/13 | 297 | 297 | 294 | 296 | 14,400 |
2023/02/10 | 297 | 297 | 296 | 296 | 5,300 |
2023/02/09 | 298 | 298 | 297 | 297 | 4,100 |
2023/02/08 | 295 | 300 | 295 | 298 | 8,900 |
2023/02/07 | 297 | 298 | 295 | 295 | 12,000 |
2023/02/06 | 300 | 300 | 297 | 297 | 9,000 |
2023/02/03 | 299 | 299 | 293 | 299 | 40,400 |
2023/02/02 | 300 | 300 | 298 | 298 | 11,300 |
2023/02/01 | 301 | 301 | 297 | 300 | 13,300 |
2023/01/31 | 302 | 302 | 297 | 297 | 16,200 |
2023/01/30 | 301 | 301 | 298 | 301 | 19,500 |
2023/01/27 | 302 | 304 | 300 | 300 | 11,100 |
2023/01/26 | 303 | 303 | 301 | 302 | 7,800 |
2023/01/25 | 300 | 302 | 299 | 302 | 13,600 |
2023/01/24 | 302 | 303 | 301 | 302 | 7,200 |
2023/01/23 | 304 | 304 | 301 | 303 | 8,600 |
2023/01/20 | 298 | 305 | 298 | 305 | 16,900 |
2023/01/19 | 300 | 302 | 299 | 299 | 9,800 |
2023/01/18 | 293 | 303 | 293 | 303 | 17,500 |
2023/01/17 | 294 | 297 | 292 | 296 | 10,800 |
2023/01/16 | 300 | 300 | 290 | 296 | 62,300 |
2023/01/13 | 304 | 308 | 302 | 303 | 26,200 |
2023/01/12 | 307 | 310 | 305 | 309 | 28,500 |
2023/01/11 | 308 | 309 | 305 | 305 | 23,300 |
2023/01/10 | 309 | 311 | 305 | 308 | 29,900 |
2023/01/06 | 313 | 314 | 310 | 311 | 12,500 |
2023/01/05 | 317 | 317 | 311 | 317 | 13,400 |
2023/01/04 | 307 | 316 | 307 | 316 | 34,000 |