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 |
---|---|---|---|---|---|
2016/12/30 | 452 | 453 | 452 | 453 | 300 |
2016/12/29 | 447 | 452 | 447 | 452 | 1,000 |
2016/12/28 | 448 | 448 | 448 | 448 | 100 |
2016/12/27 | 442 | 442 | 442 | 442 | 1,000 |
2016/12/26 | 440 | 450 | 440 | 442 | 1,400 |
2016/12/22 | 459 | 459 | 448 | 448 | 600 |
2016/12/21 | 449 | 452 | 449 | 452 | 2,900 |
2016/12/20 | 449 | 449 | 449 | 449 | 100 |
2016/12/16 | 451 | 451 | 451 | 451 | 100 |
2016/12/15 | 453 | 453 | 452 | 452 | 400 |
2016/12/13 | 454 | 460 | 454 | 460 | 400 |
2016/12/12 | 455 | 462 | 455 | 462 | 700 |
2016/12/09 | 460 | 460 | 460 | 460 | 300 |
2016/12/08 | 460 | 462 | 460 | 462 | 800 |
2016/12/07 | 460 | 463 | 453 | 460 | 1,900 |
2016/12/06 | 470 | 470 | 470 | 470 | 100 |
2016/12/02 | 475 | 475 | 475 | 475 | 300 |
2016/11/30 | 475 | 475 | 475 | 475 | 500 |
2016/11/25 | 475 | 475 | 475 | 475 | 200 |
2016/11/22 | 472 | 472 | 470 | 470 | 200 |
2016/11/21 | 468 | 470 | 468 | 470 | 2,400 |
2016/11/18 | 465 | 468 | 465 | 468 | 200 |
2016/11/17 | 469 | 469 | 469 | 469 | 100 |
2016/11/16 | 460 | 468 | 460 | 468 | 200 |
2016/11/15 | 460 | 467 | 460 | 460 | 300 |
2016/11/14 | 465 | 465 | 465 | 465 | 100 |
2016/11/08 | 465 | 470 | 465 | 470 | 3,100 |
2016/11/04 | 460 | 460 | 460 | 460 | 100 |
2016/11/02 | 460 | 468 | 460 | 468 | 800 |
2016/11/01 | 464 | 464 | 463 | 463 | 300 |
2016/10/31 | 480 | 480 | 480 | 480 | 600 |
2016/10/27 | 474 | 474 | 474 | 474 | 100 |
2016/10/25 | 499 | 500 | 499 | 500 | 500 |
2016/10/24 | 484 | 499 | 484 | 499 | 1,600 |
2016/10/21 | 460 | 476 | 460 | 476 | 900 |
2016/10/18 | 460 | 460 | 460 | 460 | 200 |
2016/10/14 | 455 | 463 | 455 | 463 | 200 |
2016/10/13 | 455 | 455 | 455 | 455 | 1,400 |
2016/10/12 | 470 | 470 | 470 | 470 | 100 |
2016/10/06 | 460 | 462 | 460 | 462 | 600 |
2016/10/05 | 468 | 468 | 468 | 468 | 100 |
2016/10/03 | 484 | 484 | 484 | 484 | 300 |
2016/09/30 | 482 | 488 | 482 | 488 | 400 |
2016/09/27 | 474 | 474 | 474 | 474 | 800 |
2016/09/23 | 497 | 498 | 497 | 498 | 1,600 |
2016/09/21 | 471 | 494 | 471 | 494 | 1,900 |
2016/09/20 | 456 | 471 | 451 | 471 | 700 |
2016/09/15 | 482 | 482 | 480 | 480 | 200 |
2016/09/13 | 490 | 490 | 490 | 490 | 100 |
2016/09/12 | 480 | 488 | 480 | 488 | 200 |
2016/09/09 | 474 | 485 | 474 | 485 | 11,200 |
2016/09/06 | 475 | 475 | 475 | 475 | 300 |
2016/09/01 | 480 | 480 | 464 | 464 | 300 |
2016/08/31 | 478 | 484 | 478 | 484 | 800 |
2016/08/30 | 475 | 478 | 475 | 478 | 200 |
2016/08/29 | 478 | 478 | 478 | 478 | 100 |
2016/08/26 | 480 | 480 | 480 | 480 | 100 |
2016/08/25 | 481 | 481 | 481 | 481 | 100 |
2016/08/24 | 473 | 481 | 473 | 481 | 200 |
2016/08/22 | 468 | 490 | 468 | 489 | 2,300 |
2016/08/19 | 468 | 468 | 468 | 468 | 100 |
2016/08/18 | 455 | 463 | 455 | 463 | 300 |
2016/08/17 | 480 | 480 | 451 | 455 | 2,200 |
2016/08/16 | 489 | 489 | 489 | 489 | 100 |
2016/08/15 | 475 | 475 | 467 | 470 | 300 |
2016/08/10 | 458 | 458 | 458 | 458 | 100 |
2016/08/04 | 452 | 475 | 452 | 475 | 300 |
2016/08/03 | 489 | 500 | 460 | 460 | 800 |
2016/08/02 | 451 | 465 | 451 | 465 | 6,700 |
2016/08/01 | 451 | 451 | 450 | 450 | 1,600 |
2016/07/29 | 453 | 453 | 451 | 451 | 700 |
2016/07/27 | 459 | 468 | 459 | 468 | 400 |
2016/07/26 | 454 | 460 | 454 | 460 | 600 |
2016/07/22 | 470 | 470 | 470 | 470 | 100 |
2016/07/21 | 470 | 470 | 452 | 468 | 3,400 |
2016/07/20 | 459 | 476 | 459 | 470 | 2,200 |
2016/07/15 | 472 | 472 | 455 | 459 | 1,100 |
2016/07/14 | 480 | 480 | 480 | 480 | 200 |
2016/07/11 | 486 | 486 | 486 | 486 | 100 |
2016/07/07 | 490 | 495 | 490 | 495 | 1,200 |
2016/07/06 | 469 | 490 | 469 | 480 | 2,500 |
2016/07/05 | 482 | 485 | 482 | 485 | 200 |
2016/07/04 | 472 | 478 | 472 | 478 | 700 |
2016/06/30 | 488 | 488 | 472 | 472 | 700 |
2016/06/29 | 477 | 488 | 477 | 488 | 1,600 |
2016/06/27 | 476 | 477 | 476 | 477 | 500 |
2016/06/24 | 493 | 493 | 475 | 475 | 1,600 |
2016/06/23 | 480 | 480 | 477 | 477 | 200 |
2016/06/22 | 482 | 482 | 482 | 482 | 200 |
2016/06/21 | 490 | 498 | 490 | 498 | 1,600 |
2016/06/20 | 488 | 488 | 488 | 488 | 100 |
2016/06/17 | 481 | 488 | 481 | 488 | 2,000 |
2016/06/16 | 503 | 503 | 503 | 503 | 300 |
2016/06/13 | 505 | 505 | 505 | 505 | 100 |
2016/06/10 | 497 | 502 | 497 | 502 | 200 |
2016/06/09 | 490 | 495 | 490 | 495 | 200 |
2016/06/06 | 475 | 491 | 475 | 491 | 1,400 |
2016/06/01 | 491 | 500 | 491 | 500 | 300 |
2016/05/31 | 485 | 497 | 484 | 491 | 500 |
2016/05/27 | 493 | 493 | 479 | 484 | 800 |
2016/05/26 | 480 | 495 | 480 | 495 | 1,300 |
2016/05/25 | 490 | 490 | 490 | 490 | 100 |
2016/05/24 | 504 | 504 | 504 | 504 | 1,000 |
2016/05/23 | 503 | 505 | 484 | 504 | 3,100 |
2016/05/12 | 477 | 484 | 477 | 484 | 600 |
2016/05/11 | 495 | 503 | 495 | 503 | 200 |
2016/05/02 | 510 | 510 | 510 | 510 | 1,000 |
2016/04/21 | 512 | 512 | 500 | 510 | 1,800 |
2016/04/14 | 512 | 512 | 512 | 512 | 100 |
2016/04/04 | 483 | 483 | 483 | 483 | 2,300 |
2016/04/01 | 482 | 482 | 482 | 482 | 600 |
2016/03/31 | 485 | 485 | 480 | 482 | 4,800 |
2016/03/29 | 450 | 450 | 450 | 450 | 200 |
2016/03/28 | 444 | 444 | 444 | 444 | 700 |
2016/03/25 | 460 | 460 | 460 | 460 | 300 |
2016/03/24 | 477 | 484 | 477 | 484 | 300 |
2016/03/23 | 475 | 477 | 475 | 477 | 400 |
2016/03/22 | 467 | 467 | 467 | 467 | 1,100 |
2016/03/16 | 445 | 445 | 445 | 445 | 300 |
2016/03/14 | 463 | 463 | 436 | 436 | 1,500 |
2016/03/11 | 473 | 473 | 466 | 466 | 600 |
2016/03/10 | 473 | 473 | 473 | 473 | 600 |
2016/03/08 | 471 | 497 | 471 | 497 | 1,100 |
2016/03/03 | 474 | 474 | 474 | 474 | 700 |
2016/03/02 | 451 | 468 | 451 | 468 | 300 |
2016/03/01 | 466 | 466 | 458 | 458 | 1,400 |
2016/02/29 | 460 | 466 | 460 | 466 | 1,400 |
2016/02/26 | 473 | 473 | 449 | 449 | 3,700 |
2016/02/22 | 492 | 497 | 492 | 497 | 2,600 |
2016/02/17 | 474 | 480 | 474 | 480 | 2,800 |
2016/02/16 | 464 | 479 | 458 | 458 | 700 |
2016/02/15 | 450 | 480 | 445 | 480 | 4,400 |
2016/02/12 | 427 | 451 | 427 | 450 | 2,200 |
2016/02/10 | 470 | 470 | 451 | 451 | 2,000 |
2016/02/09 | 473 | 473 | 470 | 470 | 1,600 |
2016/02/08 | 496 | 496 | 496 | 496 | 100 |
2016/02/05 | 478 | 478 | 478 | 478 | 300 |
2016/02/03 | 497 | 497 | 497 | 497 | 100 |
2016/02/02 | 483 | 498 | 483 | 498 | 2,400 |
2016/02/01 | 497 | 497 | 497 | 497 | 500 |
2016/01/29 | 495 | 497 | 495 | 497 | 2,300 |
2016/01/28 | 478 | 481 | 478 | 481 | 500 |
2016/01/27 | 485 | 486 | 470 | 486 | 1,900 |
2016/01/26 | 491 | 491 | 490 | 490 | 200 |
2016/01/22 | 476 | 530 | 465 | 530 | 3,900 |
2016/01/21 | 490 | 500 | 478 | 478 | 7,300 |
2016/01/20 | 500 | 500 | 480 | 490 | 400 |
2016/01/19 | 500 | 500 | 500 | 500 | 1,000 |
2016/01/18 | 489 | 489 | 462 | 462 | 300 |
2016/01/15 | 469 | 485 | 469 | 484 | 300 |
2016/01/14 | 476 | 476 | 476 | 476 | 100 |
2016/01/13 | 487 | 492 | 486 | 492 | 500 |
2016/01/12 | 520 | 520 | 460 | 463 | 900 |
2016/01/07 | 510 | 510 | 452 | 492 | 6,400 |
2016/01/06 | 500 | 500 | 500 | 500 | 1,000 |
2016/01/05 | 528 | 528 | 515 | 515 | 300 |
2016/01/04 | 513 | 513 | 508 | 508 | 1,300 |