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 |
---|---|---|---|---|---|
2014/12/30 | 368 | 370 | 360 | 360 | 1,300 |
2014/12/29 | 365 | 367 | 360 | 360 | 4,600 |
2014/12/26 | 357 | 365 | 357 | 365 | 300 |
2014/12/24 | 350 | 350 | 346 | 346 | 400 |
2014/12/22 | 372 | 372 | 354 | 354 | 1,700 |
2014/12/19 | 364 | 372 | 364 | 372 | 1,000 |
2014/12/18 | 364 | 364 | 364 | 364 | 1,200 |
2014/12/17 | 372 | 372 | 372 | 372 | 500 |
2014/12/16 | 378 | 380 | 378 | 380 | 800 |
2014/12/15 | 360 | 370 | 360 | 370 | 800 |
2014/12/12 | 332 | 347 | 332 | 347 | 2,100 |
2014/12/09 | 334 | 334 | 333 | 333 | 200 |
2014/12/08 | 360 | 360 | 335 | 335 | 1,000 |
2014/12/05 | 350 | 350 | 350 | 350 | 200 |
2014/12/04 | 357 | 357 | 352 | 352 | 200 |
2014/12/03 | 385 | 385 | 365 | 365 | 800 |
2014/12/02 | 380 | 380 | 380 | 380 | 300 |
2014/12/01 | 365 | 375 | 365 | 370 | 2,700 |
2014/11/28 | 365 | 365 | 365 | 365 | 300 |
2014/11/26 | 358 | 365 | 350 | 353 | 1,100 |
2014/11/25 | 339 | 350 | 339 | 350 | 2,600 |
2014/11/21 | 331 | 339 | 331 | 339 | 5,800 |
2014/11/20 | 331 | 331 | 331 | 331 | 300 |
2014/11/18 | 330 | 350 | 330 | 350 | 300 |
2014/11/12 | 345 | 345 | 329 | 329 | 200 |
2014/11/11 | 369 | 369 | 335 | 335 | 800 |
2014/11/10 | 345 | 345 | 345 | 345 | 100 |
2014/11/07 | 338 | 345 | 338 | 345 | 500 |
2014/11/05 | 331 | 331 | 330 | 330 | 300 |
2014/11/04 | 345 | 345 | 345 | 345 | 600 |
2014/10/31 | 345 | 345 | 345 | 345 | 400 |
2014/10/24 | 360 | 360 | 345 | 345 | 600 |
2014/10/23 | 358 | 358 | 358 | 358 | 800 |
2014/10/22 | 370 | 370 | 370 | 370 | 500 |
2014/10/21 | 336 | 336 | 336 | 336 | 300 |
2014/10/20 | 332 | 332 | 331 | 331 | 300 |
2014/10/17 | 340 | 340 | 340 | 340 | 1,500 |
2014/10/16 | 332 | 340 | 332 | 340 | 5,300 |
2014/10/14 | 340 | 340 | 340 | 340 | 1,300 |
2014/10/10 | 358 | 358 | 358 | 358 | 100 |
2014/10/09 | 360 | 360 | 360 | 360 | 100 |
2014/10/08 | 360 | 360 | 360 | 360 | 100 |
2014/10/07 | 352 | 352 | 352 | 352 | 100 |
2014/10/06 | 352 | 360 | 352 | 360 | 300 |
2014/10/02 | 336 | 352 | 336 | 352 | 200 |
2014/10/01 | 347 | 368 | 347 | 368 | 200 |
2014/09/30 | 368 | 368 | 350 | 350 | 600 |
2014/09/29 | 369 | 370 | 355 | 368 | 3,900 |
2014/09/26 | 345 | 345 | 345 | 345 | 1,100 |
2014/09/25 | 331 | 331 | 331 | 331 | 200 |
2014/09/24 | 339 | 339 | 339 | 339 | 700 |
2014/09/22 | 335 | 339 | 335 | 339 | 400 |
2014/09/19 | 335 | 335 | 335 | 335 | 200 |
2014/09/18 | 334 | 337 | 334 | 337 | 200 |
2014/09/16 | 333 | 333 | 333 | 333 | 1,000 |
2014/09/12 | 330 | 330 | 330 | 330 | 100 |
2014/09/11 | 324 | 324 | 324 | 324 | 300 |
2014/09/10 | 332 | 332 | 332 | 332 | 100 |
2014/09/09 | 330 | 330 | 322 | 322 | 300 |
2014/09/08 | 317 | 325 | 317 | 325 | 600 |
2014/09/05 | 325 | 325 | 325 | 325 | 1,000 |
2014/09/04 | 337 | 337 | 332 | 332 | 200 |
2014/09/03 | 331 | 332 | 331 | 332 | 200 |
2014/09/02 | 324 | 324 | 320 | 320 | 1,100 |
2014/09/01 | 325 | 330 | 325 | 330 | 400 |
2014/08/29 | 321 | 321 | 321 | 321 | 200 |
2014/08/28 | 322 | 322 | 322 | 322 | 200 |
2014/08/27 | 322 | 322 | 322 | 322 | 400 |
2014/08/26 | 325 | 325 | 325 | 325 | 100 |
2014/08/25 | 333 | 333 | 333 | 333 | 500 |
2014/08/22 | 330 | 330 | 330 | 330 | 200 |
2014/08/21 | 323 | 334 | 323 | 334 | 1,300 |
2014/08/20 | 321 | 321 | 321 | 321 | 100 |
2014/08/19 | 347 | 347 | 318 | 318 | 300 |
2014/08/18 | 342 | 342 | 342 | 342 | 100 |
2014/08/14 | 324 | 326 | 323 | 323 | 500 |
2014/08/13 | 342 | 342 | 326 | 326 | 200 |
2014/08/12 | 350 | 368 | 326 | 326 | 1,800 |
2014/08/08 | 333 | 333 | 306 | 306 | 1,200 |
2014/08/06 | 335 | 335 | 335 | 335 | 100 |
2014/08/04 | 360 | 360 | 360 | 360 | 200 |
2014/08/01 | 325 | 340 | 325 | 340 | 600 |
2014/07/31 | 325 | 325 | 325 | 325 | 300 |
2014/07/30 | 325 | 325 | 325 | 325 | 1,600 |
2014/07/29 | 313 | 320 | 312 | 320 | 6,400 |
2014/07/28 | 340 | 340 | 321 | 321 | 1,300 |
2014/07/25 | 339 | 350 | 339 | 345 | 5,600 |
2014/07/24 | 315 | 341 | 315 | 341 | 700 |
2014/07/23 | 323 | 331 | 323 | 331 | 300 |
2014/07/22 | 336 | 336 | 313 | 313 | 1,200 |
2014/07/18 | 371 | 371 | 320 | 336 | 4,000 |
2014/07/17 | 310 | 367 | 310 | 367 | 3,900 |
2014/07/15 | 312 | 312 | 303 | 303 | 300 |
2014/07/14 | 313 | 313 | 312 | 312 | 200 |
2014/07/11 | 321 | 321 | 321 | 321 | 100 |
2014/07/10 | 311 | 330 | 311 | 322 | 5,400 |
2014/07/09 | 304 | 311 | 303 | 311 | 1,300 |
2014/07/07 | 300 | 300 | 299 | 299 | 500 |
2014/07/04 | 313 | 313 | 303 | 306 | 600 |
2014/07/03 | 304 | 304 | 304 | 304 | 100 |
2014/07/02 | 292 | 292 | 292 | 292 | 600 |
2014/07/01 | 305 | 305 | 300 | 300 | 600 |
2014/06/30 | 299 | 299 | 299 | 299 | 300 |
2014/06/23 | 302 | 302 | 298 | 298 | 500 |
2014/06/16 | 311 | 311 | 300 | 302 | 1,400 |
2014/06/10 | 303 | 303 | 303 | 303 | 200 |
2014/06/09 | 302 | 302 | 302 | 302 | 300 |
2014/06/06 | 302 | 302 | 302 | 302 | 200 |
2014/06/04 | 305 | 305 | 305 | 305 | 200 |
2014/06/03 | 308 | 308 | 305 | 305 | 600 |
2014/05/28 | 292 | 300 | 292 | 300 | 500 |
2014/05/27 | 316 | 316 | 316 | 316 | 1,000 |
2014/05/26 | 300 | 300 | 300 | 300 | 200 |
2014/05/23 | 324 | 336 | 301 | 301 | 900 |
2014/05/22 | 297 | 297 | 297 | 297 | 300 |
2014/05/21 | 321 | 321 | 321 | 321 | 500 |
2014/05/19 | 321 | 321 | 321 | 321 | 1,100 |
2014/05/16 | 320 | 320 | 320 | 320 | 1,500 |
2014/05/15 | 320 | 320 | 315 | 315 | 2,500 |
2014/05/14 | 320 | 320 | 320 | 320 | 300 |
2014/05/13 | 303 | 303 | 303 | 303 | 1,100 |
2014/05/12 | 304 | 304 | 304 | 304 | 100 |
2014/05/09 | 330 | 330 | 306 | 306 | 2,300 |
2014/05/01 | 320 | 320 | 320 | 320 | 400 |
2014/04/24 | 310 | 310 | 310 | 310 | 300 |
2014/04/22 | 305 | 305 | 305 | 305 | 3,800 |
2014/04/21 | 310 | 310 | 310 | 310 | 600 |
2014/04/18 | 301 | 301 | 301 | 301 | 1,900 |
2014/04/17 | 300 | 301 | 300 | 301 | 7,800 |
2014/04/16 | 300 | 300 | 300 | 300 | 2,700 |
2014/04/11 | 300 | 300 | 300 | 300 | 100 |
2014/04/09 | 299 | 299 | 299 | 299 | 300 |
2014/04/04 | 300 | 300 | 300 | 300 | 100 |
2014/04/02 | 300 | 300 | 300 | 300 | 500 |
2014/03/31 | 300 | 300 | 290 | 290 | 600 |
2014/03/28 | 268 | 268 | 268 | 268 | 100 |
2014/03/27 | 300 | 300 | 300 | 300 | 600 |
2014/03/26 | 305 | 305 | 298 | 300 | 600 |
2014/03/25 | 306 | 306 | 306 | 306 | 100 |
2014/03/24 | 306 | 306 | 306 | 306 | 500 |
2014/03/20 | 306 | 306 | 306 | 306 | 200 |
2014/03/11 | 289 | 306 | 289 | 306 | 1,200 |
2014/03/07 | 297 | 305 | 297 | 305 | 600 |
2014/03/06 | 284 | 294 | 284 | 294 | 1,200 |
2014/02/28 | 284 | 284 | 284 | 284 | 500 |
2014/02/26 | 280 | 284 | 280 | 284 | 800 |
2014/02/25 | 274 | 274 | 270 | 270 | 200 |
2014/02/24 | 261 | 261 | 261 | 261 | 400 |
2014/02/21 | 261 | 261 | 261 | 261 | 200 |
2014/02/18 | 259 | 259 | 259 | 259 | 200 |
2014/02/12 | 264 | 278 | 264 | 275 | 700 |
2014/02/07 | 253 | 253 | 253 | 253 | 100 |
2014/02/05 | 270 | 270 | 251 | 258 | 3,400 |
2014/02/04 | 275 | 275 | 271 | 275 | 700 |
2014/02/03 | 295 | 295 | 275 | 275 | 1,100 |
2014/01/31 | 300 | 300 | 300 | 300 | 500 |
2014/01/30 | 302 | 302 | 302 | 302 | 100 |
2014/01/29 | 305 | 305 | 305 | 305 | 100 |
2014/01/27 | 308 | 308 | 308 | 308 | 100 |
2014/01/24 | 300 | 300 | 300 | 300 | 300 |
2014/01/23 | 309 | 310 | 305 | 305 | 1,300 |
2014/01/21 | 318 | 318 | 308 | 310 | 600 |
2014/01/17 | 318 | 318 | 318 | 318 | 100 |
2014/01/16 | 302 | 302 | 302 | 302 | 100 |
2014/01/15 | 310 | 310 | 310 | 310 | 400 |
2014/01/14 | 327 | 327 | 304 | 312 | 2,400 |
2014/01/10 | 300 | 326 | 298 | 326 | 1,300 |
2014/01/09 | 324 | 324 | 300 | 300 | 700 |
2014/01/07 | 289 | 316 | 289 | 316 | 2,600 |
2014/01/06 | 291 | 292 | 289 | 289 | 4,700 |