メディアファイブ(3824)の株価時系列情報
メディアファイブ(3824)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 |
|---|---|---|---|---|---|
| 2024/09/26 | 600 | 600 | 570 | 570 | 1,100 |
| 2024/09/25 | 568 | 600 | 568 | 600 | 800 |
| 2024/09/24 | 555 | 568 | 555 | 568 | 800 |
| 2024/09/20 | 558 | 558 | 558 | 558 | 100 |
| 2024/09/18 | 558 | 558 | 558 | 558 | 100 |
| 2024/09/17 | 555 | 555 | 555 | 555 | 200 |
| 2024/09/13 | 555 | 555 | 555 | 555 | 100 |
| 2024/09/12 | 549 | 550 | 549 | 550 | 300 |
| 2024/09/11 | 545 | 545 | 545 | 545 | 100 |
| 2024/09/10 | 545 | 545 | 545 | 545 | 200 |
| 2024/09/09 | 538 | 546 | 538 | 545 | 1,600 |
| 2024/09/06 | 557 | 567 | 557 | 567 | 200 |
| 2024/09/05 | 552 | 552 | 551 | 551 | 200 |
| 2024/09/04 | 552 | 552 | 552 | 552 | 100 |
| 2024/09/03 | 562 | 562 | 562 | 562 | 100 |
| 2024/09/02 | 599 | 599 | 569 | 569 | 600 |
| 2024/08/30 | 597 | 599 | 595 | 599 | 1,000 |
| 2024/08/28 | 579 | 579 | 579 | 579 | 100 |
| 2024/08/27 | 579 | 579 | 579 | 579 | 100 |
| 2024/08/26 | 577 | 577 | 576 | 576 | 200 |
| 2024/08/23 | 580 | 580 | 543 | 543 | 200 |
| 2024/08/22 | 540 | 578 | 540 | 578 | 1,000 |
| 2024/08/21 | 530 | 577 | 530 | 540 | 1,500 |
| 2024/08/16 | 500 | 510 | 500 | 502 | 700 |
| 2024/08/15 | 499 | 499 | 498 | 498 | 200 |
| 2024/08/14 | 495 | 499 | 495 | 499 | 900 |
| 2024/08/09 | 513 | 514 | 486 | 510 | 3,300 |
| 2024/08/08 | 523 | 523 | 523 | 523 | 100 |
| 2024/08/07 | 542 | 543 | 490 | 543 | 2,200 |
| 2024/08/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2024/08/05 | 558 | 558 | 545 | 545 | 1,600 |
| 2024/08/02 | 562 | 562 | 559 | 559 | 800 |
| 2024/08/01 | 568 | 568 | 567 | 567 | 200 |
| 2024/07/31 | 565 | 575 | 565 | 569 | 3,400 |
| 2024/07/24 | 620 | 620 | 592 | 592 | 800 |
| 2024/07/23 | 598 | 620 | 598 | 620 | 700 |
| 2024/07/22 | 588 | 598 | 588 | 598 | 300 |
| 2024/07/19 | 588 | 588 | 588 | 588 | 100 |
| 2024/07/18 | 588 | 588 | 588 | 588 | 100 |
| 2024/07/12 | 593 | 596 | 586 | 596 | 500 |
| 2024/07/11 | 608 | 608 | 608 | 608 | 100 |
| 2024/07/10 | 608 | 608 | 608 | 608 | 100 |
| 2024/07/04 | 600 | 600 | 600 | 600 | 100 |
| 2024/07/03 | 591 | 591 | 591 | 591 | 200 |
| 2024/07/02 | 600 | 601 | 591 | 591 | 1,400 |
| 2024/07/01 | 610 | 610 | 601 | 601 | 800 |
| 2024/06/27 | 610 | 610 | 610 | 610 | 100 |
| 2024/06/26 | 620 | 620 | 605 | 610 | 400 |
| 2024/06/25 | 590 | 600 | 590 | 600 | 200 |
| 2024/06/24 | 605 | 615 | 600 | 615 | 1,100 |
| 2024/06/21 | 599 | 605 | 599 | 605 | 600 |
| 2024/06/20 | 584 | 585 | 584 | 584 | 500 |
| 2024/06/18 | 591 | 591 | 591 | 591 | 200 |
| 2024/06/13 | 592 | 592 | 592 | 592 | 100 |
| 2024/06/12 | 592 | 602 | 592 | 602 | 200 |
| 2024/06/04 | 609 | 609 | 609 | 609 | 500 |
| 2024/05/31 | 595 | 605 | 595 | 605 | 400 |
| 2024/05/29 | 595 | 595 | 595 | 595 | 100 |
| 2024/05/28 | 585 | 585 | 585 | 585 | 400 |
| 2024/05/27 | 595 | 600 | 595 | 600 | 400 |
| 2024/05/24 | 589 | 589 | 589 | 589 | 100 |
| 2024/05/22 | 599 | 609 | 594 | 609 | 700 |
| 2024/05/21 | 585 | 591 | 585 | 591 | 900 |
| 2024/05/20 | 576 | 576 | 576 | 576 | 300 |
| 2024/05/17 | 599 | 599 | 579 | 579 | 200 |
| 2024/05/15 | 595 | 595 | 595 | 595 | 100 |
| 2024/05/13 | 599 | 599 | 599 | 599 | 200 |
| 2024/05/10 | 578 | 579 | 578 | 579 | 300 |
| 2024/04/30 | 584 | 594 | 584 | 594 | 300 |
| 2024/04/24 | 584 | 584 | 584 | 584 | 200 |
| 2024/04/22 | 588 | 604 | 580 | 604 | 1,400 |
| 2024/04/17 | 573 | 589 | 573 | 589 | 200 |
| 2024/04/15 | 571 | 590 | 570 | 590 | 1,900 |
| 2024/04/12 | 610 | 610 | 609 | 609 | 300 |
| 2024/04/11 | 580 | 580 | 580 | 580 | 100 |
| 2024/04/10 | 598 | 598 | 590 | 590 | 600 |
| 2024/04/08 | 583 | 583 | 578 | 578 | 800 |
| 2024/04/04 | 592 | 599 | 586 | 586 | 1,400 |
| 2024/04/03 | 597 | 597 | 597 | 597 | 200 |
| 2024/04/02 | 595 | 607 | 595 | 607 | 1,000 |
| 2024/04/01 | 600 | 615 | 599 | 615 | 600 |
| 2024/03/29 | 590 | 590 | 590 | 590 | 200 |
| 2024/03/28 | 586 | 587 | 586 | 587 | 200 |
| 2024/03/27 | 589 | 589 | 589 | 589 | 300 |
| 2024/03/26 | 589 | 589 | 589 | 589 | 100 |
| 2024/03/25 | 596 | 596 | 589 | 589 | 500 |
| 2024/03/22 | 590 | 615 | 590 | 615 | 600 |
| 2024/03/21 | 606 | 639 | 606 | 639 | 2,500 |
| 2024/03/19 | 596 | 607 | 596 | 607 | 300 |
| 2024/03/18 | 598 | 598 | 598 | 598 | 1,100 |
| 2024/03/15 | 588 | 588 | 588 | 588 | 100 |
| 2024/03/13 | 580 | 580 | 580 | 580 | 100 |
| 2024/03/12 | 588 | 588 | 580 | 580 | 400 |
| 2024/03/11 | 588 | 588 | 588 | 588 | 600 |
| 2024/03/06 | 572 | 580 | 572 | 580 | 500 |
| 2024/03/05 | 573 | 573 | 572 | 572 | 1,000 |
| 2024/03/04 | 585 | 585 | 583 | 583 | 500 |
| 2024/03/01 | 589 | 589 | 589 | 589 | 300 |
| 2024/02/29 | 590 | 590 | 590 | 590 | 300 |
| 2024/02/28 | 582 | 590 | 582 | 590 | 900 |
| 2024/02/27 | 590 | 590 | 590 | 590 | 100 |
| 2024/02/26 | 580 | 589 | 580 | 589 | 400 |
| 2024/02/22 | 582 | 582 | 582 | 582 | 500 |
| 2024/02/21 | 573 | 600 | 573 | 600 | 1,600 |
| 2024/02/20 | 581 | 581 | 572 | 573 | 800 |
| 2024/02/19 | 594 | 594 | 581 | 581 | 500 |
| 2024/02/16 | 585 | 585 | 585 | 585 | 200 |
| 2024/02/15 | 585 | 585 | 585 | 585 | 500 |
| 2024/02/14 | 588 | 588 | 585 | 585 | 400 |
| 2024/02/13 | 595 | 595 | 595 | 595 | 200 |
| 2024/02/09 | 586 | 586 | 585 | 585 | 3,400 |
| 2024/02/07 | 600 | 606 | 600 | 606 | 300 |
| 2024/02/06 | 588 | 588 | 584 | 584 | 500 |
| 2024/02/05 | 590 | 596 | 590 | 596 | 200 |
| 2024/02/02 | 598 | 598 | 598 | 598 | 200 |
| 2024/02/01 | 588 | 588 | 588 | 588 | 300 |
| 2024/01/31 | 597 | 597 | 588 | 588 | 600 |
| 2024/01/30 | 601 | 607 | 601 | 607 | 300 |
| 2024/01/29 | 595 | 605 | 595 | 601 | 1,200 |
| 2024/01/26 | 601 | 601 | 601 | 601 | 100 |
| 2024/01/25 | 604 | 604 | 604 | 604 | 100 |
| 2024/01/24 | 604 | 604 | 604 | 604 | 200 |
| 2024/01/23 | 639 | 639 | 639 | 639 | 300 |
| 2024/01/22 | 607 | 634 | 605 | 634 | 1,800 |
| 2024/01/19 | 595 | 607 | 595 | 607 | 300 |
| 2024/01/18 | 600 | 600 | 592 | 592 | 400 |
| 2024/01/17 | 592 | 592 | 586 | 586 | 200 |
| 2024/01/15 | 610 | 610 | 590 | 590 | 300 |
| 2024/01/12 | 600 | 610 | 600 | 610 | 400 |
| 2024/01/11 | 600 | 600 | 600 | 600 | 100 |
| 2024/01/09 | 595 | 600 | 585 | 600 | 2,500 |
| 2024/01/04 | 590 | 600 | 590 | 600 | 300 |
| 2023/12/28 | 590 | 590 | 590 | 590 | 100 |
| 2023/12/27 | 576 | 600 | 576 | 600 | 1,000 |
| 2023/12/26 | 594 | 594 | 594 | 594 | 100 |
| 2023/12/25 | 604 | 604 | 594 | 594 | 300 |
| 2023/12/22 | 594 | 600 | 594 | 600 | 1,000 |
| 2023/12/21 | 577 | 594 | 573 | 594 | 1,200 |
| 2023/12/20 | 578 | 586 | 576 | 577 | 600 |
| 2023/12/19 | 575 | 600 | 575 | 600 | 900 |
| 2023/12/18 | 570 | 570 | 570 | 570 | 1,100 |
| 2023/12/15 | 575 | 575 | 574 | 574 | 200 |
| 2023/12/14 | 578 | 578 | 578 | 578 | 100 |
| 2023/12/13 | 585 | 585 | 585 | 585 | 300 |
| 2023/12/12 | 582 | 582 | 580 | 580 | 200 |
| 2023/12/11 | 582 | 582 | 582 | 582 | 100 |
| 2023/12/08 | 583 | 583 | 582 | 582 | 400 |
| 2023/12/07 | 590 | 590 | 590 | 590 | 700 |
| 2023/12/06 | 590 | 590 | 590 | 590 | 100 |
| 2023/12/01 | 600 | 600 | 600 | 600 | 200 |
| 2023/11/30 | 600 | 600 | 600 | 600 | 300 |
| 2023/11/29 | 600 | 600 | 600 | 600 | 200 |
| 2023/11/28 | 580 | 580 | 579 | 580 | 500 |
| 2023/11/27 | 571 | 571 | 570 | 570 | 800 |
| 2023/11/24 | 577 | 577 | 574 | 574 | 500 |
| 2023/11/22 | 580 | 587 | 580 | 587 | 900 |
| 2023/11/21 | 600 | 600 | 600 | 600 | 1,400 |
| 2023/11/20 | 600 | 600 | 600 | 600 | 200 |
| 2023/11/15 | 603 | 603 | 600 | 600 | 400 |
| 2023/11/14 | 578 | 597 | 578 | 597 | 600 |
| 2023/11/13 | 560 | 588 | 560 | 588 | 1,500 |
| 2023/11/10 | 567 | 568 | 564 | 564 | 500 |
| 2023/11/09 | 563 | 563 | 559 | 559 | 400 |
| 2023/11/08 | 567 | 567 | 563 | 563 | 300 |
| 2023/11/07 | 601 | 601 | 538 | 557 | 10,600 |
| 2023/11/06 | 600 | 605 | 600 | 601 | 600 |
| 2023/11/02 | 597 | 599 | 597 | 599 | 400 |
| 2023/11/01 | 585 | 598 | 579 | 597 | 2,400 |
| 2023/10/31 | 601 | 601 | 589 | 590 | 6,700 |
| 2023/10/30 | 605 | 605 | 601 | 601 | 400 |
| 2023/10/27 | 604 | 604 | 604 | 604 | 100 |
| 2023/10/26 | 608 | 608 | 604 | 604 | 300 |
| 2023/10/24 | 624 | 624 | 604 | 618 | 900 |
| 2023/10/23 | 615 | 644 | 615 | 634 | 2,200 |
| 2023/10/20 | 601 | 610 | 601 | 610 | 600 |
| 2023/10/19 | 602 | 602 | 602 | 602 | 100 |
| 2023/10/18 | 596 | 602 | 596 | 602 | 200 |
| 2023/10/17 | 600 | 600 | 600 | 600 | 700 |
| 2023/10/16 | 601 | 601 | 601 | 601 | 100 |
| 2023/10/13 | 605 | 606 | 600 | 603 | 1,600 |
| 2023/10/12 | 603 | 603 | 603 | 603 | 1,300 |
| 2023/10/10 | 617 | 623 | 612 | 623 | 1,200 |
| 2023/10/06 | 610 | 620 | 600 | 614 | 6,600 |
| 2023/10/05 | 658 | 658 | 613 | 620 | 9,500 |
| 2023/10/02 | 648 | 648 | 648 | 648 | 300 |
| 2023/09/27 | 649 | 649 | 639 | 648 | 500 |
| 2023/09/26 | 639 | 639 | 639 | 639 | 800 |
| 2023/09/22 | 679 | 679 | 669 | 669 | 300 |
| 2023/09/21 | 655 | 679 | 655 | 679 | 1,700 |
| 2023/09/20 | 645 | 645 | 645 | 645 | 700 |
| 2023/09/15 | 659 | 659 | 649 | 649 | 600 |
| 2023/09/14 | 660 | 660 | 660 | 660 | 100 |
| 2023/09/13 | 651 | 660 | 650 | 655 | 1,300 |
| 2023/09/12 | 681 | 681 | 652 | 652 | 1,100 |
| 2023/09/11 | 642 | 661 | 642 | 661 | 1,400 |
| 2023/09/08 | 661 | 668 | 661 | 662 | 1,100 |
| 2023/09/04 | 651 | 651 | 651 | 651 | 100 |
| 2023/09/01 | 660 | 660 | 640 | 651 | 600 |
| 2023/08/31 | 650 | 660 | 650 | 660 | 800 |
| 2023/08/28 | 661 | 661 | 660 | 660 | 300 |