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 |
|---|---|---|---|---|---|
| 2024/04/30 | 220 | 220 | 216 | 217 | 8,600 |
| 2024/04/26 | 222 | 224 | 219 | 219 | 6,100 |
| 2024/04/25 | 222 | 224 | 220 | 221 | 9,200 |
| 2024/04/24 | 218 | 227 | 218 | 224 | 28,000 |
| 2024/04/23 | 222 | 222 | 216 | 220 | 21,300 |
| 2024/04/22 | 219 | 223 | 217 | 218 | 11,200 |
| 2024/04/19 | 225 | 226 | 218 | 221 | 28,600 |
| 2024/04/18 | 222 | 229 | 222 | 228 | 18,900 |
| 2024/04/17 | 222 | 224 | 221 | 222 | 10,500 |
| 2024/04/16 | 224 | 225 | 221 | 222 | 13,600 |
| 2024/04/15 | 224 | 229 | 221 | 227 | 49,700 |
| 2024/04/12 | 233 | 233 | 227 | 230 | 23,400 |
| 2024/04/11 | 229 | 233 | 227 | 233 | 16,700 |
| 2024/04/10 | 233 | 235 | 229 | 231 | 14,700 |
| 2024/04/09 | 235 | 235 | 231 | 232 | 10,000 |
| 2024/04/08 | 229 | 234 | 228 | 234 | 10,100 |
| 2024/04/05 | 229 | 229 | 225 | 229 | 39,500 |
| 2024/04/04 | 234 | 234 | 228 | 230 | 17,800 |
| 2024/04/03 | 229 | 234 | 226 | 234 | 39,000 |
| 2024/04/02 | 232 | 235 | 228 | 231 | 33,300 |
| 2024/04/01 | 239 | 239 | 232 | 232 | 19,000 |
| 2024/03/29 | 232 | 237 | 232 | 237 | 31,300 |
| 2024/03/28 | 237 | 237 | 232 | 232 | 48,800 |
| 2024/03/27 | 244 | 246 | 233 | 238 | 126,500 |
| 2024/03/26 | 244 | 248 | 242 | 247 | 75,200 |
| 2024/03/25 | 262 | 280 | 246 | 246 | 337,600 |
| 2024/03/22 | 267 | 272 | 255 | 258 | 167,500 |
| 2024/03/21 | 286 | 292 | 266 | 268 | 447,500 |
| 2024/03/19 | 285 | 310 | 270 | 293 | 1,310,300 |
| 2024/03/18 | 260 | 334 | 260 | 288 | 6,121,600 |
| 2024/03/15 | 241 | 284 | 227 | 254 | 4,196,900 |
| 2024/03/14 | 249 | 268 | 224 | 226 | 1,237,400 |
| 2024/03/13 | 220 | 298 | 219 | 261 | 3,706,400 |
| 2024/03/12 | 217 | 218 | 216 | 218 | 1,500 |
| 2024/03/11 | 221 | 221 | 215 | 215 | 21,300 |
| 2024/03/08 | 221 | 224 | 221 | 222 | 1,700 |
| 2024/03/07 | 226 | 226 | 220 | 220 | 7,400 |
| 2024/03/06 | 222 | 226 | 222 | 226 | 6,000 |
| 2024/03/05 | 227 | 227 | 222 | 222 | 7,700 |
| 2024/03/04 | 224 | 224 | 223 | 224 | 11,900 |
| 2024/03/01 | 218 | 223 | 218 | 223 | 15,200 |
| 2024/02/29 | 218 | 218 | 216 | 216 | 5,300 |
| 2024/02/28 | 216 | 218 | 215 | 218 | 11,900 |
| 2024/02/27 | 214 | 216 | 214 | 216 | 5,900 |
| 2024/02/26 | 216 | 216 | 214 | 216 | 2,700 |
| 2024/02/22 | 215 | 216 | 214 | 214 | 2,300 |
| 2024/02/21 | 217 | 217 | 214 | 214 | 4,900 |
| 2024/02/20 | 215 | 218 | 215 | 217 | 3,400 |
| 2024/02/19 | 215 | 216 | 214 | 215 | 3,900 |
| 2024/02/16 | 214 | 214 | 210 | 212 | 16,200 |
| 2024/02/15 | 215 | 217 | 215 | 215 | 4,800 |
| 2024/02/14 | 219 | 219 | 215 | 217 | 9,200 |
| 2024/02/13 | 220 | 220 | 217 | 217 | 10,700 |
| 2024/02/09 | 218 | 219 | 217 | 218 | 9,300 |
| 2024/02/08 | 217 | 218 | 216 | 218 | 12,900 |
| 2024/02/07 | 217 | 219 | 217 | 218 | 3,000 |
| 2024/02/06 | 220 | 221 | 218 | 218 | 8,600 |
| 2024/02/05 | 220 | 220 | 217 | 219 | 17,300 |
| 2024/02/02 | 217 | 220 | 217 | 220 | 13,700 |
| 2024/02/01 | 219 | 220 | 217 | 217 | 10,400 |
| 2024/01/31 | 219 | 220 | 216 | 219 | 12,600 |
| 2024/01/30 | 220 | 220 | 219 | 219 | 12,600 |
| 2024/01/29 | 221 | 222 | 220 | 220 | 9,000 |
| 2024/01/26 | 221 | 223 | 220 | 221 | 13,200 |
| 2024/01/25 | 221 | 223 | 221 | 223 | 5,700 |
| 2024/01/24 | 223 | 223 | 221 | 222 | 3,000 |
| 2024/01/23 | 222 | 222 | 220 | 220 | 6,600 |
| 2024/01/22 | 221 | 223 | 221 | 222 | 9,500 |
| 2024/01/19 | 223 | 226 | 222 | 222 | 8,700 |
| 2024/01/18 | 225 | 225 | 222 | 224 | 2,000 |
| 2024/01/17 | 229 | 229 | 224 | 224 | 6,800 |
| 2024/01/16 | 225 | 227 | 225 | 226 | 13,300 |
| 2024/01/15 | 230 | 230 | 225 | 226 | 6,600 |
| 2024/01/12 | 226 | 230 | 225 | 230 | 9,800 |
| 2024/01/11 | 225 | 230 | 225 | 230 | 4,500 |
| 2024/01/10 | 223 | 230 | 223 | 227 | 13,000 |
| 2024/01/09 | 227 | 228 | 224 | 224 | 7,800 |
| 2024/01/05 | 233 | 233 | 227 | 227 | 11,100 |
| 2024/01/04 | 227 | 229 | 226 | 228 | 7,700 |