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 |
|---|---|---|---|---|---|
| 2025/06/12 | 580 | 581 | 580 | 581 | 600 |
| 2025/06/11 | 594 | 594 | 566 | 576 | 3,800 |
| 2025/06/10 | 592 | 599 | 586 | 599 | 400 |
| 2025/06/09 | 602 | 602 | 602 | 602 | 200 |
| 2025/06/03 | 595 | 595 | 595 | 595 | 400 |
| 2025/06/02 | 605 | 605 | 600 | 600 | 900 |
| 2025/05/30 | 605 | 605 | 605 | 605 | 100 |
| 2025/05/29 | 611 | 611 | 611 | 611 | 100 |
| 2025/05/27 | 611 | 611 | 611 | 611 | 100 |
| 2025/05/26 | 607 | 650 | 600 | 610 | 1,800 |
| 2025/05/23 | 647 | 647 | 617 | 617 | 500 |
| 2025/05/22 | 638 | 705 | 595 | 607 | 4,400 |
| 2025/05/21 | 591 | 638 | 591 | 638 | 2,800 |
| 2025/05/20 | 571 | 571 | 570 | 570 | 5,500 |
| 2025/05/15 | 574 | 574 | 574 | 574 | 200 |
| 2025/05/14 | 574 | 574 | 574 | 574 | 100 |
| 2025/05/13 | 600 | 600 | 600 | 600 | 200 |
| 2025/05/12 | 599 | 599 | 599 | 599 | 100 |
| 2025/05/02 | 592 | 592 | 592 | 592 | 200 |
| 2025/05/01 | 574 | 574 | 574 | 574 | 100 |
| 2025/04/30 | 590 | 594 | 590 | 594 | 300 |
| 2025/04/25 | 567 | 567 | 560 | 560 | 200 |
| 2025/04/23 | 567 | 569 | 567 | 569 | 300 |
| 2025/04/22 | 596 | 596 | 596 | 596 | 100 |
| 2025/04/21 | 560 | 600 | 560 | 600 | 2,300 |
| 2025/04/18 | 560 | 560 | 555 | 555 | 300 |
| 2025/04/17 | 560 | 560 | 560 | 560 | 100 |
| 2025/04/14 | 561 | 561 | 560 | 560 | 400 |
| 2025/04/10 | 581 | 581 | 561 | 561 | 400 |
| 2025/04/07 | 555 | 575 | 555 | 575 | 1,200 |
| 2025/04/04 | 566 | 566 | 566 | 566 | 500 |
| 2025/03/31 | 605 | 605 | 605 | 605 | 200 |
| 2025/03/27 | 600 | 605 | 600 | 605 | 300 |
| 2025/03/26 | 602 | 602 | 602 | 602 | 300 |
| 2025/03/25 | 620 | 620 | 620 | 620 | 100 |
| 2025/03/24 | 609 | 610 | 609 | 610 | 300 |
| 2025/03/21 | 591 | 639 | 591 | 639 | 1,600 |
| 2025/03/18 | 581 | 581 | 581 | 581 | 100 |
| 2025/03/17 | 590 | 590 | 590 | 590 | 100 |
| 2025/03/12 | 590 | 590 | 590 | 590 | 100 |
| 2025/03/10 | 600 | 600 | 600 | 600 | 800 |
| 2025/03/06 | 620 | 620 | 601 | 601 | 200 |
| 2025/03/05 | 618 | 618 | 618 | 618 | 200 |
| 2025/03/04 | 590 | 590 | 590 | 590 | 100 |
| 2025/03/03 | 617 | 617 | 617 | 617 | 200 |
| 2025/02/28 | 582 | 599 | 579 | 579 | 400 |
| 2025/02/26 | 582 | 582 | 582 | 582 | 100 |
| 2025/02/25 | 582 | 632 | 582 | 632 | 200 |
| 2025/02/21 | 571 | 620 | 571 | 620 | 1,600 |
| 2025/02/19 | 610 | 610 | 571 | 571 | 1,600 |
| 2025/02/14 | 580 | 580 | 580 | 580 | 500 |
| 2025/02/13 | 562 | 562 | 552 | 552 | 200 |
| 2025/02/12 | 555 | 555 | 555 | 555 | 100 |
| 2025/02/06 | 559 | 559 | 559 | 559 | 300 |
| 2025/02/04 | 576 | 576 | 576 | 576 | 100 |
| 2025/01/31 | 552 | 565 | 552 | 565 | 400 |
| 2025/01/30 | 552 | 552 | 552 | 552 | 100 |
| 2025/01/28 | 562 | 562 | 551 | 551 | 600 |
| 2025/01/27 | 553 | 562 | 553 | 562 | 1,200 |
| 2025/01/24 | 590 | 590 | 570 | 590 | 400 |
| 2025/01/22 | 599 | 599 | 599 | 599 | 100 |
| 2025/01/21 | 575 | 609 | 575 | 609 | 1,700 |
| 2025/01/20 | 555 | 555 | 555 | 555 | 100 |
| 2025/01/10 | 550 | 550 | 550 | 550 | 100 |
| 2025/01/07 | 551 | 551 | 551 | 551 | 100 |
| 2025/01/06 | 565 | 575 | 565 | 575 | 200 |
| 2024/12/27 | 550 | 550 | 546 | 546 | 300 |
| 2024/12/26 | 550 | 550 | 546 | 550 | 500 |
| 2024/12/25 | 562 | 562 | 560 | 560 | 200 |
| 2024/12/24 | 553 | 553 | 552 | 552 | 400 |
| 2024/12/23 | 565 | 600 | 546 | 600 | 2,300 |
| 2024/12/20 | 548 | 561 | 541 | 545 | 900 |
| 2024/12/19 | 555 | 555 | 555 | 555 | 100 |
| 2024/12/18 | 555 | 563 | 554 | 563 | 3,700 |
| 2024/12/17 | 558 | 558 | 557 | 557 | 200 |
| 2024/12/16 | 561 | 561 | 561 | 561 | 200 |
| 2024/12/13 | 562 | 562 | 561 | 561 | 200 |
| 2024/12/12 | 563 | 563 | 562 | 563 | 400 |
| 2024/12/10 | 567 | 567 | 567 | 567 | 200 |
| 2024/12/09 | 577 | 577 | 577 | 577 | 200 |
| 2024/12/06 | 571 | 571 | 567 | 567 | 200 |
| 2024/12/05 | 593 | 601 | 571 | 571 | 1,100 |
| 2024/12/04 | 654 | 654 | 586 | 591 | 3,300 |
| 2024/12/03 | 626 | 666 | 626 | 654 | 5,700 |
| 2024/12/02 | 605 | 605 | 566 | 566 | 600 |
| 2024/11/26 | 609 | 609 | 609 | 609 | 100 |
| 2024/11/25 | 630 | 630 | 600 | 600 | 300 |
| 2024/11/22 | 699 | 699 | 650 | 650 | 2,900 |
| 2024/11/21 | 564 | 609 | 564 | 609 | 800 |
| 2024/11/13 | 555 | 569 | 553 | 563 | 400 |
| 2024/11/12 | 560 | 560 | 560 | 560 | 100 |
| 2024/11/06 | 570 | 570 | 570 | 570 | 100 |
| 2024/10/31 | 569 | 569 | 569 | 569 | 400 |
| 2024/10/30 | 569 | 569 | 569 | 569 | 100 |
| 2024/10/29 | 554 | 554 | 554 | 554 | 200 |
| 2024/10/28 | 590 | 599 | 559 | 559 | 1,300 |
| 2024/10/22 | 576 | 589 | 576 | 589 | 900 |
| 2024/10/21 | 555 | 576 | 555 | 576 | 700 |
| 2024/10/15 | 543 | 553 | 543 | 553 | 800 |
| 2024/10/11 | 550 | 560 | 550 | 560 | 500 |
| 2024/10/10 | 555 | 563 | 555 | 563 | 200 |
| 2024/10/09 | 552 | 552 | 552 | 552 | 100 |
| 2024/10/07 | 560 | 570 | 560 | 570 | 300 |
| 2024/10/04 | 580 | 580 | 580 | 580 | 100 |
| 2024/09/30 | 570 | 581 | 541 | 581 | 800 |
| 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 |