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 |
|---|---|---|---|---|---|
| 2024/10/04 | 427 | 436 | 427 | 436 | 20,500 |
| 2024/10/03 | 424 | 428 | 423 | 427 | 16,000 |
| 2024/10/02 | 425 | 426 | 422 | 424 | 13,100 |
| 2024/10/01 | 425 | 426 | 422 | 425 | 19,400 |
| 2024/09/30 | 426 | 433 | 419 | 425 | 55,500 |
| 2024/09/27 | 432 | 438 | 432 | 436 | 21,100 |
| 2024/09/26 | 429 | 432 | 427 | 430 | 30,400 |
| 2024/09/25 | 432 | 433 | 426 | 427 | 42,600 |
| 2024/09/24 | 443 | 448 | 431 | 432 | 27,300 |
| 2024/09/20 | 447 | 447 | 442 | 442 | 15,000 |
| 2024/09/19 | 432 | 452 | 432 | 446 | 29,300 |
| 2024/09/18 | 435 | 441 | 431 | 435 | 17,100 |
| 2024/09/17 | 443 | 445 | 431 | 434 | 32,700 |
| 2024/09/13 | 448 | 451 | 442 | 445 | 8,000 |
| 2024/09/12 | 450 | 452 | 442 | 445 | 14,100 |
| 2024/09/11 | 452 | 458 | 437 | 444 | 18,000 |
| 2024/09/10 | 455 | 455 | 447 | 452 | 14,300 |
| 2024/09/09 | 436 | 455 | 435 | 455 | 29,600 |
| 2024/09/06 | 451 | 454 | 439 | 440 | 30,800 |
| 2024/09/05 | 447 | 460 | 446 | 450 | 32,200 |
| 2024/09/04 | 449 | 457 | 438 | 447 | 57,400 |
| 2024/09/03 | 463 | 466 | 451 | 451 | 65,200 |
| 2024/09/02 | 483 | 490 | 453 | 461 | 137,700 |
| 2024/08/30 | 496 | 501 | 482 | 483 | 89,400 |
| 2024/08/29 | 490 | 503 | 483 | 495 | 139,900 |
| 2024/08/28 | 539 | 545 | 530 | 532 | 197,600 |
| 2024/08/27 | 538 | 544 | 532 | 540 | 105,700 |
| 2024/08/26 | 534 | 555 | 534 | 538 | 106,500 |
| 2024/08/23 | 537 | 537 | 531 | 534 | 45,000 |
| 2024/08/22 | 539 | 540 | 530 | 538 | 61,200 |
| 2024/08/21 | 536 | 540 | 529 | 539 | 59,800 |
| 2024/08/20 | 534 | 544 | 534 | 535 | 59,500 |
| 2024/08/19 | 538 | 541 | 529 | 534 | 81,700 |
| 2024/08/16 | 543 | 544 | 527 | 532 | 104,600 |
| 2024/08/15 | 561 | 561 | 541 | 543 | 78,500 |
| 2024/08/14 | 578 | 578 | 558 | 562 | 58,300 |
| 2024/08/13 | 574 | 582 | 567 | 575 | 55,500 |
| 2024/08/09 | 563 | 570 | 548 | 555 | 48,900 |
| 2024/08/08 | 552 | 571 | 538 | 563 | 77,600 |
| 2024/08/07 | 507 | 554 | 503 | 541 | 85,900 |
| 2024/08/06 | 480 | 509 | 476 | 488 | 166,900 |
| 2024/08/05 | 495 | 509 | 450 | 450 | 224,900 |
| 2024/08/02 | 540 | 557 | 530 | 550 | 146,000 |
| 2024/08/01 | 603 | 605 | 551 | 577 | 179,500 |
| 2024/07/31 | 617 | 617 | 595 | 601 | 71,700 |
| 2024/07/30 | 621 | 623 | 612 | 617 | 31,400 |
| 2024/07/29 | 615 | 620 | 613 | 619 | 28,300 |
| 2024/07/26 | 599 | 613 | 599 | 611 | 31,000 |
| 2024/07/25 | 605 | 606 | 592 | 598 | 96,600 |
| 2024/07/24 | 622 | 631 | 605 | 610 | 75,500 |
| 2024/07/23 | 622 | 627 | 613 | 622 | 46,800 |
| 2024/07/22 | 623 | 633 | 623 | 624 | 53,400 |
| 2024/07/19 | 649 | 649 | 613 | 623 | 118,800 |
| 2024/07/18 | 654 | 655 | 644 | 652 | 51,400 |
| 2024/07/17 | 670 | 670 | 655 | 658 | 70,800 |
| 2024/07/16 | 669 | 673 | 666 | 670 | 56,800 |
| 2024/07/12 | 656 | 666 | 655 | 666 | 46,400 |
| 2024/07/11 | 672 | 673 | 654 | 664 | 73,500 |
| 2024/07/10 | 675 | 679 | 669 | 675 | 39,800 |
| 2024/07/09 | 690 | 690 | 666 | 669 | 111,700 |
| 2024/07/08 | 660 | 696 | 660 | 685 | 215,900 |
| 2024/07/05 | 663 | 669 | 646 | 660 | 174,800 |
| 2024/07/04 | 671 | 676 | 656 | 664 | 179,800 |
| 2024/07/03 | 658 | 689 | 652 | 681 | 244,200 |
| 2024/07/02 | 643 | 669 | 643 | 652 | 159,800 |
| 2024/07/01 | 635 | 655 | 635 | 642 | 207,500 |
| 2024/06/28 | 631 | 635 | 620 | 632 | 139,400 |
| 2024/06/27 | 606 | 629 | 602 | 629 | 321,200 |
| 2024/06/26 | 626 | 626 | 607 | 624 | 461,700 |
| 2024/06/25 | 607 | 640 | 583 | 640 | 1,159,700 |
| 2024/06/24 | 620 | 693 | 604 | 609 | 3,734,800 |
| 2024/06/21 | 399 | 399 | 399 | 399 | 64,800 |
| 2024/06/20 | 319 | 319 | 319 | 319 | 71,600 |
| 2024/06/19 | 229 | 245 | 229 | 239 | 81,300 |
| 2024/06/18 | 233 | 233 | 228 | 229 | 16,000 |
| 2024/06/17 | 230 | 234 | 229 | 231 | 9,700 |
| 2024/06/14 | 227 | 231 | 227 | 231 | 6,700 |
| 2024/06/13 | 230 | 231 | 227 | 228 | 14,200 |
| 2024/06/12 | 229 | 231 | 229 | 230 | 11,400 |
| 2024/06/11 | 232 | 232 | 227 | 229 | 11,400 |
| 2024/06/10 | 225 | 231 | 224 | 230 | 27,200 |
| 2024/06/07 | 225 | 226 | 224 | 224 | 10,100 |
| 2024/06/06 | 230 | 232 | 224 | 225 | 39,400 |
| 2024/06/05 | 223 | 235 | 222 | 228 | 94,700 |
| 2024/06/04 | 220 | 222 | 220 | 222 | 2,400 |
| 2024/06/03 | 222 | 222 | 220 | 220 | 4,800 |
| 2024/05/31 | 220 | 222 | 220 | 221 | 2,700 |
| 2024/05/30 | 219 | 221 | 218 | 220 | 5,400 |
| 2024/05/29 | 222 | 222 | 219 | 220 | 2,300 |
| 2024/05/28 | 221 | 222 | 219 | 220 | 6,000 |
| 2024/05/27 | 222 | 222 | 219 | 219 | 7,400 |
| 2024/05/24 | 219 | 220 | 217 | 220 | 5,500 |
| 2024/05/23 | 221 | 221 | 218 | 219 | 15,900 |
| 2024/05/22 | 223 | 223 | 221 | 223 | 3,600 |
| 2024/05/21 | 221 | 223 | 220 | 223 | 7,800 |
| 2024/05/20 | 222 | 222 | 220 | 222 | 3,300 |
| 2024/05/17 | 221 | 222 | 220 | 222 | 4,700 |
| 2024/05/16 | 222 | 222 | 218 | 219 | 11,000 |
| 2024/05/15 | 221 | 222 | 220 | 222 | 3,400 |
| 2024/05/14 | 220 | 223 | 220 | 223 | 7,000 |
| 2024/05/13 | 223 | 223 | 220 | 221 | 7,000 |
| 2024/05/10 | 220 | 223 | 220 | 222 | 6,900 |
| 2024/05/09 | 219 | 223 | 219 | 223 | 1,300 |
| 2024/05/08 | 223 | 223 | 219 | 222 | 13,700 |
| 2024/05/07 | 222 | 223 | 219 | 223 | 7,700 |
| 2024/05/02 | 219 | 220 | 218 | 220 | 3,000 |
| 2024/05/01 | 218 | 219 | 216 | 218 | 7,700 |
| 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 |