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 |
---|---|---|---|---|---|
2015/12/29 | 503 | 503 | 490 | 490 | 700 |
2015/12/28 | 495 | 503 | 495 | 503 | 900 |
2015/12/24 | 495 | 515 | 495 | 515 | 4,000 |
2015/12/22 | 515 | 515 | 515 | 515 | 400 |
2015/12/21 | 481 | 496 | 481 | 496 | 2,100 |
2015/12/17 | 478 | 493 | 476 | 481 | 1,200 |
2015/12/16 | 485 | 495 | 479 | 479 | 11,700 |
2015/12/15 | 507 | 507 | 485 | 485 | 2,300 |
2015/12/14 | 490 | 499 | 490 | 499 | 1,100 |
2015/12/11 | 490 | 500 | 490 | 500 | 900 |
2015/12/10 | 490 | 490 | 490 | 490 | 1,000 |
2015/12/09 | 493 | 495 | 493 | 493 | 1,500 |
2015/12/08 | 503 | 503 | 503 | 503 | 100 |
2015/12/07 | 485 | 519 | 485 | 519 | 4,000 |
2015/12/04 | 514 | 514 | 473 | 473 | 2,300 |
2015/12/03 | 490 | 500 | 485 | 497 | 2,400 |
2015/12/02 | 485 | 485 | 485 | 485 | 100 |
2015/12/01 | 485 | 485 | 485 | 485 | 300 |
2015/11/30 | 485 | 485 | 485 | 485 | 1,000 |
2015/11/27 | 488 | 488 | 488 | 488 | 100 |
2015/11/26 | 470 | 480 | 470 | 480 | 300 |
2015/11/24 | 472 | 472 | 471 | 471 | 1,600 |
2015/11/20 | 472 | 472 | 472 | 472 | 300 |
2015/11/19 | 479 | 479 | 474 | 474 | 300 |
2015/11/18 | 465 | 479 | 465 | 479 | 500 |
2015/11/17 | 466 | 466 | 462 | 462 | 500 |
2015/11/16 | 466 | 466 | 458 | 459 | 1,300 |
2015/11/13 | 481 | 495 | 462 | 466 | 1,300 |
2015/11/12 | 474 | 520 | 465 | 473 | 7,200 |
2015/11/11 | 457 | 473 | 457 | 473 | 600 |
2015/11/10 | 460 | 465 | 457 | 457 | 500 |
2015/11/09 | 465 | 465 | 454 | 454 | 1,800 |
2015/11/06 | 470 | 470 | 470 | 470 | 200 |
2015/11/05 | 470 | 475 | 470 | 473 | 2,300 |
2015/11/04 | 470 | 470 | 470 | 470 | 100 |
2015/11/02 | 457 | 457 | 452 | 455 | 1,300 |
2015/10/30 | 457 | 458 | 451 | 451 | 300 |
2015/10/29 | 458 | 458 | 450 | 450 | 200 |
2015/10/28 | 450 | 450 | 450 | 450 | 1,000 |
2015/10/27 | 456 | 456 | 453 | 453 | 1,300 |
2015/10/26 | 466 | 466 | 456 | 456 | 1,700 |
2015/10/22 | 468 | 486 | 468 | 478 | 1,500 |
2015/10/21 | 460 | 465 | 460 | 460 | 400 |
2015/10/20 | 456 | 456 | 450 | 452 | 1,500 |
2015/10/16 | 472 | 472 | 472 | 472 | 500 |
2015/10/14 | 494 | 494 | 494 | 494 | 100 |
2015/10/13 | 482 | 486 | 470 | 486 | 4,500 |
2015/10/09 | 500 | 500 | 500 | 500 | 100 |
2015/10/08 | 500 | 500 | 500 | 500 | 300 |
2015/10/06 | 490 | 500 | 490 | 500 | 1,000 |
2015/10/05 | 500 | 500 | 490 | 490 | 1,300 |
2015/10/02 | 520 | 520 | 490 | 490 | 200 |
2015/10/01 | 520 | 520 | 520 | 520 | 100 |
2015/09/30 | 490 | 520 | 490 | 520 | 900 |
2015/09/29 | 513 | 513 | 490 | 490 | 3,000 |
2015/09/28 | 491 | 545 | 491 | 513 | 5,500 |
2015/09/25 | 500 | 500 | 490 | 498 | 700 |
2015/09/24 | 488 | 500 | 488 | 500 | 1,100 |
2015/09/16 | 487 | 488 | 470 | 488 | 1,100 |
2015/09/15 | 487 | 487 | 487 | 487 | 100 |
2015/09/14 | 472 | 495 | 472 | 487 | 4,200 |
2015/09/11 | 461 | 475 | 461 | 472 | 1,200 |
2015/09/10 | 487 | 487 | 480 | 485 | 1,100 |
2015/09/09 | 470 | 487 | 470 | 487 | 2,700 |
2015/09/04 | 471 | 471 | 471 | 471 | 100 |
2015/09/03 | 480 | 480 | 480 | 480 | 400 |
2015/09/02 | 453 | 480 | 453 | 480 | 900 |
2015/08/31 | 468 | 468 | 468 | 468 | 1,500 |
2015/08/28 | 450 | 468 | 450 | 468 | 900 |
2015/08/27 | 455 | 455 | 447 | 447 | 300 |
2015/08/26 | 460 | 460 | 455 | 455 | 600 |
2015/08/25 | 415 | 477 | 415 | 460 | 4,200 |
2015/08/24 | 497 | 498 | 446 | 486 | 5,200 |
2015/08/21 | 485 | 500 | 485 | 497 | 3,100 |
2015/08/20 | 493 | 493 | 485 | 485 | 1,000 |
2015/08/19 | 485 | 493 | 485 | 485 | 1,100 |
2015/08/18 | 497 | 513 | 471 | 482 | 3,200 |
2015/08/17 | 495 | 495 | 481 | 481 | 2,900 |
2015/08/14 | 511 | 511 | 493 | 495 | 4,900 |
2015/08/13 | 516 | 550 | 467 | 469 | 21,900 |
2015/08/12 | 481 | 517 | 481 | 482 | 6,200 |
2015/08/11 | 500 | 500 | 481 | 481 | 1,400 |
2015/08/10 | 500 | 500 | 500 | 500 | 300 |
2015/08/07 | 474 | 510 | 471 | 510 | 500 |
2015/08/06 | 460 | 490 | 460 | 490 | 1,100 |
2015/08/05 | 465 | 465 | 460 | 460 | 500 |
2015/08/04 | 458 | 461 | 458 | 461 | 500 |
2015/08/03 | 482 | 482 | 452 | 465 | 5,000 |
2015/07/31 | 495 | 495 | 490 | 490 | 1,500 |
2015/07/30 | 507 | 507 | 493 | 493 | 500 |
2015/07/29 | 500 | 514 | 491 | 514 | 1,900 |
2015/07/28 | 504 | 504 | 501 | 501 | 600 |
2015/07/27 | 505 | 505 | 505 | 505 | 100 |
2015/07/24 | 525 | 525 | 525 | 525 | 100 |
2015/07/23 | 520 | 525 | 520 | 525 | 900 |
2015/07/22 | 534 | 535 | 525 | 525 | 1,700 |
2015/07/21 | 513 | 525 | 513 | 525 | 1,900 |
2015/07/17 | 489 | 507 | 489 | 506 | 1,700 |
2015/07/16 | 526 | 526 | 502 | 507 | 3,100 |
2015/07/15 | 511 | 545 | 488 | 490 | 6,700 |
2015/07/14 | 494 | 542 | 472 | 485 | 24,200 |
2015/07/13 | 442 | 503 | 442 | 462 | 4,500 |
2015/07/10 | 442 | 442 | 442 | 442 | 100 |
2015/07/09 | 450 | 474 | 450 | 474 | 400 |
2015/07/08 | 475 | 475 | 475 | 475 | 1,000 |
2015/07/07 | 491 | 491 | 475 | 475 | 1,900 |
2015/07/06 | 449 | 479 | 449 | 475 | 2,100 |
2015/07/03 | 475 | 475 | 447 | 447 | 1,300 |
2015/07/02 | 466 | 475 | 460 | 475 | 12,500 |
2015/07/01 | 460 | 460 | 460 | 460 | 1,100 |
2015/06/30 | 463 | 463 | 451 | 451 | 2,700 |
2015/06/29 | 463 | 463 | 455 | 463 | 2,500 |
2015/06/26 | 455 | 462 | 455 | 455 | 2,800 |
2015/06/25 | 462 | 469 | 462 | 469 | 5,700 |
2015/06/24 | 470 | 470 | 470 | 470 | 300 |
2015/06/23 | 455 | 458 | 447 | 458 | 700 |
2015/06/22 | 467 | 467 | 447 | 447 | 1,400 |
2015/06/19 | 453 | 467 | 433 | 467 | 1,600 |
2015/06/18 | 459 | 467 | 459 | 467 | 200 |
2015/06/17 | 454 | 459 | 440 | 455 | 3,300 |
2015/06/16 | 451 | 462 | 451 | 462 | 1,000 |
2015/06/12 | 450 | 452 | 450 | 452 | 300 |
2015/06/10 | 450 | 450 | 445 | 445 | 200 |
2015/06/09 | 445 | 451 | 442 | 442 | 11,900 |
2015/06/08 | 457 | 457 | 435 | 443 | 2,300 |
2015/06/05 | 448 | 473 | 440 | 457 | 1,500 |
2015/06/04 | 457 | 462 | 454 | 456 | 500 |
2015/06/03 | 465 | 473 | 450 | 473 | 1,700 |
2015/06/02 | 447 | 485 | 433 | 469 | 9,600 |
2015/06/01 | 425 | 444 | 425 | 440 | 900 |
2015/05/29 | 430 | 430 | 422 | 424 | 900 |
2015/05/28 | 427 | 427 | 408 | 421 | 800 |
2015/05/27 | 441 | 441 | 425 | 433 | 500 |
2015/05/26 | 427 | 428 | 425 | 425 | 1,200 |
2015/05/25 | 428 | 436 | 427 | 430 | 2,500 |
2015/05/22 | 442 | 442 | 435 | 436 | 900 |
2015/05/21 | 466 | 466 | 442 | 450 | 1,700 |
2015/05/20 | 458 | 466 | 422 | 466 | 5,000 |
2015/05/19 | 446 | 479 | 446 | 466 | 4,500 |
2015/05/18 | 461 | 470 | 430 | 430 | 4,400 |
2015/05/15 | 517 | 517 | 467 | 468 | 17,900 |
2015/05/14 | 441 | 459 | 439 | 459 | 1,600 |
2015/05/13 | 430 | 448 | 430 | 440 | 2,100 |
2015/05/12 | 460 | 460 | 423 | 426 | 2,600 |
2015/05/11 | 466 | 466 | 417 | 457 | 7,200 |
2015/05/08 | 465 | 520 | 446 | 450 | 48,300 |
2015/05/07 | 362 | 440 | 362 | 440 | 21,200 |
2015/05/01 | 424 | 424 | 360 | 360 | 12,200 |
2015/04/30 | 445 | 445 | 434 | 440 | 900 |
2015/04/28 | 448 | 448 | 440 | 440 | 3,200 |
2015/04/27 | 451 | 458 | 445 | 445 | 2,200 |
2015/04/24 | 468 | 468 | 468 | 468 | 100 |
2015/04/22 | 455 | 468 | 455 | 468 | 500 |
2015/04/21 | 480 | 480 | 471 | 471 | 1,600 |
2015/04/17 | 456 | 472 | 456 | 472 | 300 |
2015/04/16 | 480 | 480 | 477 | 477 | 200 |
2015/04/15 | 455 | 479 | 455 | 479 | 1,500 |
2015/04/14 | 458 | 458 | 435 | 450 | 1,100 |
2015/04/13 | 450 | 450 | 450 | 450 | 100 |
2015/04/09 | 440 | 440 | 440 | 440 | 100 |
2015/04/03 | 474 | 474 | 434 | 434 | 700 |
2015/04/02 | 450 | 450 | 450 | 450 | 100 |
2015/04/01 | 446 | 446 | 438 | 438 | 200 |
2015/03/31 | 442 | 460 | 442 | 460 | 400 |
2015/03/26 | 450 | 450 | 442 | 442 | 400 |
2015/03/25 | 452 | 452 | 450 | 450 | 300 |
2015/03/24 | 455 | 460 | 455 | 460 | 400 |
2015/03/23 | 480 | 480 | 454 | 463 | 3,300 |
2015/03/20 | 467 | 510 | 456 | 472 | 4,000 |
2015/03/19 | 466 | 467 | 466 | 467 | 900 |
2015/03/18 | 453 | 468 | 453 | 468 | 300 |
2015/03/17 | 485 | 485 | 452 | 453 | 2,000 |
2015/03/16 | 499 | 499 | 477 | 477 | 1,600 |
2015/03/13 | 476 | 490 | 440 | 490 | 6,600 |
2015/03/12 | 503 | 504 | 452 | 468 | 11,700 |
2015/03/11 | 419 | 495 | 415 | 495 | 15,400 |
2015/03/10 | 551 | 573 | 415 | 415 | 19,600 |
2015/03/09 | 415 | 493 | 415 | 493 | 3,900 |
2015/03/06 | 413 | 413 | 413 | 413 | 200 |
2015/03/05 | 405 | 421 | 405 | 421 | 700 |
2015/03/03 | 430 | 430 | 395 | 397 | 2,700 |
2015/03/02 | 400 | 430 | 398 | 430 | 1,700 |
2015/02/27 | 392 | 393 | 392 | 393 | 300 |
2015/02/26 | 406 | 406 | 400 | 400 | 1,200 |
2015/02/25 | 392 | 402 | 392 | 400 | 3,900 |
2015/02/24 | 395 | 400 | 395 | 400 | 5,100 |
2015/02/23 | 403 | 403 | 403 | 403 | 1,400 |
2015/02/20 | 384 | 390 | 384 | 390 | 200 |
2015/02/19 | 415 | 420 | 400 | 400 | 600 |
2015/02/18 | 410 | 410 | 410 | 410 | 200 |
2015/02/17 | 409 | 409 | 409 | 409 | 200 |
2015/02/09 | 395 | 395 | 395 | 395 | 600 |
2015/02/06 | 363 | 379 | 363 | 379 | 2,300 |
2015/02/05 | 379 | 379 | 379 | 379 | 400 |
2015/02/04 | 372 | 379 | 342 | 379 | 3,100 |
2015/02/03 | 420 | 420 | 380 | 380 | 200 |
2015/02/02 | 400 | 400 | 400 | 400 | 400 |
2015/01/30 | 395 | 395 | 395 | 395 | 100 |
2015/01/29 | 409 | 418 | 400 | 400 | 1,200 |
2015/01/28 | 401 | 401 | 400 | 400 | 500 |
2015/01/27 | 428 | 428 | 423 | 423 | 300 |
2015/01/26 | 430 | 430 | 430 | 430 | 800 |
2015/01/23 | 430 | 430 | 410 | 410 | 400 |
2015/01/22 | 432 | 432 | 432 | 432 | 100 |
2015/01/21 | 429 | 430 | 429 | 430 | 2,100 |
2015/01/20 | 428 | 429 | 427 | 429 | 1,100 |
2015/01/19 | 424 | 424 | 424 | 424 | 200 |
2015/01/16 | 424 | 424 | 424 | 424 | 300 |
2015/01/15 | 426 | 426 | 385 | 416 | 2,500 |
2015/01/14 | 399 | 416 | 399 | 416 | 1,200 |
2015/01/13 | 399 | 399 | 399 | 399 | 200 |
2015/01/09 | 399 | 399 | 374 | 399 | 2,000 |
2015/01/08 | 396 | 399 | 396 | 399 | 1,100 |
2015/01/06 | 380 | 405 | 380 | 380 | 3,500 |
2015/01/05 | 367 | 370 | 367 | 370 | 3,600 |