日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 289 297 289 291 1,300
2013/12/27 291 291 288 288 1,400
2013/12/26 288 296 288 296 800
2013/12/24 294 294 288 288 800
2013/12/20 288 288 288 288 800
2013/12/17 303 303 303 303 100
2013/12/16 296 304 296 304 900
2013/12/13 285 285 285 285 200
2013/12/12 288 288 288 288 100
2013/12/11 300 300 300 300 100
2013/12/10 298 300 298 300 700
2013/12/06 289 289 289 289 100
2013/12/04 290 297 289 297 900
2013/12/03 298 298 298 298 400
2013/11/29 287 287 287 287 800
2013/11/28 290 295 287 295 3,300
2013/11/27 287 287 287 287 200
2013/11/26 291 291 291 291 500
2013/11/22 300 300 294 294 400
2013/11/21 293 299 293 299 500
2013/11/20 290 290 290 290 3,500
2013/11/19 299 299 299 299 100
2013/11/18 295 300 295 300 1,100
2013/11/14 288 288 288 288 700
2013/11/13 290 290 287 287 400
2013/11/08 288 288 288 288 100
2013/11/06 293 293 293 293 100
2013/11/01 306 306 306 306 100
2013/10/31 300 308 300 308 500
2013/10/30 300 300 300 300 400
2013/10/29 297 297 297 297 100
2013/10/28 310 310 310 310 100
2013/10/23 310 310 310 310 200
2013/10/21 302 302 302 302 200
2013/10/18 302 302 302 302 100
2013/10/16 294 294 294 294 100
2013/10/15 302 302 302 302 100
2013/10/08 294 294 294 294 100
2013/10/03 299 299 299 299 1,000
2013/10/02 292 292 288 288 2,100
2013/09/30 300 300 296 296 600
2013/09/25 300 300 300 300 500
2013/09/20 295 295 295 295 300
2013/09/19 292 292 290 292 1,600
2013/09/18 292 292 292 292 300
2013/09/17 300 300 300 300 300
2013/09/13 292 292 292 292 100
2013/09/12 288 288 288 288 500
2013/09/11 294 300 293 300 1,400
2013/09/06 295 300 295 300 200
2013/09/05 287 287 287 287 100
2013/09/03 296 296 295 295 800
2013/09/02 315 315 315 315 500
2013/08/30 292 300 285 300 700
2013/08/29 320 320 320 320 500
2013/08/22 320 320 320 320 100
2013/08/21 310 310 310 310 400
2013/08/19 310 310 310 310 200
2013/08/13 298 298 298 298 200
2013/08/06 310 310 310 310 100
2013/08/02 309 310 309 310 500
2013/07/31 311 311 296 296 700
2013/07/30 311 311 311 311 100
2013/07/29 297 297 295 295 3,000
2013/07/26 300 301 300 301 200
2013/07/24 301 301 296 296 400
2013/07/23 310 310 300 300 1,200
2013/07/22 310 310 310 310 400
2013/07/19 315 315 302 302 1,100
2013/07/17 340 340 307 307 600
2013/07/11 346 346 346 346 3,200
2013/07/09 338 338 330 330 600
2013/07/08 291 330 291 330 400
2013/07/01 320 330 314 314 700
2013/06/21 320 320 320 320 300
2013/06/18 320 320 320 320 100
2013/06/14 320 320 320 320 300
2013/06/13 320 320 320 320 300
2013/06/11 307 307 307 307 100
2013/06/10 345 345 297 300 1,400
2013/06/07 318 320 292 292 1,900
2013/06/05 340 340 340 340 300
2013/06/04 338 338 330 330 600
2013/06/03 385 385 362 362 600
2013/05/31 405 405 385 385 1,400
2013/05/29 403 403 403 403 400
2013/05/29 1 -> 200.00 分割
2013/05/28 86,900 86,900 86,900 86,900 1
2013/05/24 83,500 85,400 83,500 85,400 7
2013/05/22 85,000 85,000 85,000 85,000 2
2013/05/21 85,000 85,000 85,000 85,000 1
2013/05/20 90,000 90,000 85,000 85,000 3
2013/05/16 93,000 93,000 83,500 83,500 7
2013/05/15 81,000 88,500 81,000 88,500 5
2013/05/14 86,000 86,000 86,000 86,000 7
2013/05/13 91,000 91,900 87,500 87,500 6
2013/05/10 93,000 93,000 87,000 91,000 15
2013/05/09 93,000 93,000 91,500 91,500 7
2013/05/08 91,500 92,000 91,500 92,000 9
2013/05/07 87,400 93,000 87,400 88,500 11
2013/05/02 87,300 87,400 87,000 87,400 11
2013/05/01 84,500 90,500 83,000 87,400 26
2013/04/30 81,100 83,000 81,100 83,000 7
2013/04/26 83,100 83,100 78,600 81,000 8
2013/04/25 77,100 77,100 77,100 77,100 3
2013/04/24 75,200 76,700 75,200 76,700 2
2013/04/23 83,000 87,000 74,800 74,800 75
2013/04/22 75,500 75,500 75,500 75,500 2
2013/04/19 66,000 66,000 65,500 65,500 2
2013/04/18 63,000 63,000 63,000 63,000 1
2013/04/16 64,600 65,000 64,600 65,000 2
2013/04/12 63,600 63,600 63,600 63,600 1
2013/04/11 65,500 65,500 65,500 65,500 20
2013/04/10 65,500 65,500 65,500 65,500 1
2013/04/09 63,500 63,500 63,500 63,500 2
2013/04/08 65,200 65,200 65,200 65,200 1
2013/04/05 63,500 63,500 63,500 63,500 10
2013/04/04 70,000 70,000 70,000 70,000 10
2013/04/03 63,500 63,900 63,500 63,900 30
2013/04/02 67,500 67,500 67,500 67,500 1
2013/04/01 67,500 67,500 67,500 67,500 1
2013/03/28 67,600 67,600 67,500 67,500 2
2013/03/15 65,000 65,000 65,000 65,000 2
2013/03/13 62,800 65,000 62,800 65,000 13
2013/03/11 65,800 65,800 65,800 65,800 2
2013/03/08 65,800 65,800 65,800 65,800 5
2013/03/06 65,800 65,800 65,800 65,800 12
2013/03/05 69,500 69,500 65,800 65,800 8
2013/02/26 68,900 69,900 68,900 69,900 9
2013/02/25 68,900 68,900 68,900 68,900 2
2013/02/21 66,900 66,900 66,900 66,900 3
2013/02/18 68,700 72,900 63,000 72,900 14
2013/02/06 73,000 73,100 73,000 73,100 31
2013/01/31 71,500 71,500 71,500 71,500 4
2013/01/30 65,900 65,900 65,900 65,900 2
2013/01/29 74,400 74,400 74,400 74,400 1
2013/01/24 71,000 71,500 71,000 71,500 3
2013/01/22 70,000 70,000 70,000 70,000 5
2013/01/18 70,000 70,000 70,000 70,000 1
2013/01/16 71,000 71,000 70,500 70,500 2
2013/01/15 71,000 71,000 71,000 71,000 3
2013/01/11 72,500 72,500 71,000 71,000 65
2013/01/10 71,000 71,000 71,000 71,000 2
2013/01/09 73,000 73,000 73,000 73,000 1
2013/01/08 76,000 76,000 76,000 76,000 5
2013/01/07 79,500 79,500 75,000 75,000 3
2013/01/04 79,700 79,700 79,500 79,500 3

このページの先頭へ