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 |
---|---|---|---|---|---|
2017/12/29 | 940 | 960 | 910 | 954 | 2,400 |
2017/12/28 | 895 | 925 | 895 | 925 | 200 |
2017/12/27 | 933 | 935 | 896 | 910 | 3,200 |
2017/12/26 | 925 | 1,030 | 925 | 963 | 3,800 |
2017/12/25 | 876 | 880 | 876 | 880 | 600 |
2017/12/21 | 890 | 900 | 890 | 900 | 1,800 |
2017/12/20 | 900 | 900 | 890 | 890 | 700 |
2017/12/19 | 890 | 900 | 890 | 900 | 500 |
2017/12/18 | 965 | 965 | 885 | 896 | 4,300 |
2017/12/15 | 906 | 950 | 900 | 950 | 1,500 |
2017/12/14 | 1,050 | 1,050 | 1,010 | 1,010 | 2,300 |
2017/12/13 | 900 | 900 | 900 | 900 | 4,000 |
2017/12/12 | 900 | 900 | 900 | 900 | 3,000 |
2017/12/11 | 927 | 929 | 900 | 900 | 3,600 |
2017/12/08 | 927 | 927 | 927 | 927 | 500 |
2017/12/07 | 865 | 870 | 851 | 870 | 1,600 |
2017/12/01 | 929 | 929 | 929 | 929 | 100 |
2017/11/30 | 890 | 890 | 889 | 890 | 800 |
2017/11/28 | 899 | 899 | 899 | 899 | 300 |
2017/11/27 | 865 | 910 | 865 | 910 | 200 |
2017/11/24 | 850 | 850 | 850 | 850 | 100 |
2017/11/22 | 835 | 835 | 835 | 835 | 100 |
2017/11/21 | 899 | 905 | 850 | 850 | 1,900 |
2017/11/17 | 899 | 899 | 899 | 899 | 100 |
2017/11/16 | 882 | 887 | 882 | 887 | 600 |
2017/11/15 | 822 | 822 | 822 | 822 | 100 |
2017/11/14 | 821 | 821 | 821 | 821 | 100 |
2017/11/13 | 826 | 826 | 820 | 821 | 1,100 |
2017/11/10 | 900 | 900 | 856 | 856 | 500 |
2017/11/09 | 910 | 910 | 910 | 910 | 400 |
2017/11/07 | 910 | 940 | 910 | 940 | 300 |
2017/11/06 | 905 | 910 | 905 | 910 | 200 |
2017/11/02 | 929 | 929 | 905 | 905 | 1,700 |
2017/10/31 | 940 | 945 | 940 | 940 | 1,400 |
2017/10/30 | 910 | 925 | 910 | 925 | 1,200 |
2017/10/27 | 910 | 910 | 910 | 910 | 1,300 |
2017/10/26 | 945 | 945 | 940 | 940 | 400 |
2017/10/25 | 932 | 940 | 932 | 940 | 800 |
2017/10/24 | 910 | 930 | 905 | 930 | 1,800 |
2017/10/23 | 899 | 899 | 897 | 897 | 1,400 |
2017/10/20 | 855 | 855 | 855 | 855 | 100 |
2017/10/19 | 842 | 920 | 842 | 855 | 1,800 |
2017/10/18 | 895 | 914 | 841 | 841 | 2,100 |
2017/10/17 | 802 | 850 | 802 | 850 | 4,800 |
2017/10/16 | 845 | 845 | 785 | 800 | 1,100 |
2017/10/13 | 790 | 813 | 790 | 800 | 1,300 |
2017/10/12 | 800 | 800 | 790 | 790 | 1,100 |
2017/10/11 | 800 | 800 | 800 | 800 | 1,700 |
2017/10/05 | 781 | 811 | 781 | 800 | 300 |
2017/10/04 | 787 | 800 | 781 | 796 | 1,300 |
2017/10/03 | 787 | 813 | 772 | 802 | 2,300 |
2017/10/02 | 799 | 800 | 757 | 757 | 2,500 |
2017/09/29 | 799 | 800 | 799 | 800 | 300 |
2017/09/28 | 758 | 800 | 758 | 800 | 1,000 |
2017/09/27 | 772 | 802 | 758 | 758 | 1,400 |
2017/09/26 | 773 | 773 | 773 | 773 | 300 |
2017/09/25 | 815 | 815 | 800 | 800 | 900 |
2017/09/22 | 825 | 825 | 800 | 800 | 900 |
2017/09/21 | 800 | 813 | 800 | 813 | 1,400 |
2017/09/19 | 775 | 775 | 775 | 775 | 100 |
2017/09/14 | 777 | 777 | 777 | 777 | 100 |
2017/09/13 | 777 | 777 | 777 | 777 | 100 |
2017/09/12 | 782 | 782 | 782 | 782 | 500 |
2017/09/08 | 783 | 783 | 783 | 783 | 300 |
2017/09/07 | 782 | 782 | 782 | 782 | 1,100 |
2017/09/06 | 767 | 782 | 767 | 782 | 600 |
2017/09/05 | 782 | 782 | 782 | 782 | 1,800 |
2017/09/04 | 782 | 782 | 782 | 782 | 800 |
2017/09/01 | 782 | 782 | 782 | 782 | 600 |
2017/08/31 | 780 | 785 | 780 | 782 | 800 |
2017/08/30 | 778 | 778 | 778 | 778 | 300 |
2017/08/29 | 778 | 793 | 778 | 779 | 900 |
2017/08/28 | 800 | 800 | 785 | 800 | 1,500 |
2017/08/25 | 791 | 890 | 791 | 815 | 2,000 |
2017/08/24 | 928 | 945 | 777 | 777 | 8,600 |
2017/08/23 | 780 | 838 | 780 | 838 | 3,500 |
2017/08/22 | 744 | 782 | 740 | 782 | 1,700 |
2017/08/21 | 700 | 744 | 700 | 744 | 1,400 |
2017/08/18 | 657 | 712 | 657 | 697 | 3,300 |
2017/08/17 | 646 | 657 | 646 | 657 | 500 |
2017/08/14 | 625 | 646 | 625 | 646 | 600 |
2017/08/10 | 625 | 625 | 625 | 625 | 1,600 |
2017/08/09 | 615 | 626 | 615 | 626 | 500 |
2017/08/08 | 633 | 655 | 625 | 626 | 2,800 |
2017/08/07 | 586 | 653 | 586 | 653 | 1,100 |
2017/08/04 | 580 | 588 | 568 | 586 | 1,400 |
2017/08/03 | 555 | 562 | 555 | 562 | 1,000 |
2017/08/02 | 552 | 552 | 552 | 552 | 2,000 |
2017/08/01 | 599 | 599 | 550 | 556 | 2,000 |
2017/07/31 | 589 | 589 | 585 | 589 | 800 |
2017/07/28 | 600 | 600 | 590 | 597 | 2,700 |
2017/07/27 | 610 | 620 | 610 | 620 | 600 |
2017/07/26 | 630 | 635 | 607 | 607 | 3,000 |
2017/07/25 | 620 | 634 | 606 | 617 | 1,600 |
2017/07/24 | 655 | 655 | 587 | 600 | 3,700 |
2017/07/21 | 563 | 635 | 563 | 635 | 3,700 |
2017/07/20 | 582 | 582 | 557 | 563 | 2,300 |
2017/07/19 | 675 | 675 | 561 | 582 | 8,000 |
2017/07/18 | 629 | 645 | 589 | 645 | 6,900 |
2017/07/14 | 550 | 550 | 545 | 545 | 1,200 |
2017/07/13 | 514 | 530 | 513 | 530 | 700 |
2017/07/12 | 515 | 532 | 515 | 532 | 500 |
2017/07/11 | 498 | 515 | 498 | 515 | 1,300 |
2017/07/10 | 518 | 518 | 518 | 518 | 100 |
2017/07/06 | 518 | 518 | 518 | 518 | 200 |
2017/07/05 | 518 | 518 | 518 | 518 | 300 |
2017/07/03 | 512 | 544 | 512 | 544 | 700 |
2017/06/30 | 510 | 550 | 510 | 515 | 3,200 |
2017/06/29 | 514 | 514 | 510 | 510 | 300 |
2017/06/26 | 540 | 540 | 540 | 540 | 100 |
2017/06/22 | 530 | 530 | 530 | 530 | 300 |
2017/06/21 | 525 | 535 | 525 | 531 | 2,100 |
2017/06/20 | 520 | 520 | 519 | 519 | 1,000 |
2017/06/19 | 500 | 503 | 492 | 501 | 500 |
2017/06/16 | 505 | 505 | 505 | 505 | 1,000 |
2017/06/14 | 500 | 500 | 497 | 500 | 700 |
2017/06/13 | 510 | 510 | 510 | 510 | 2,400 |
2017/06/12 | 552 | 553 | 540 | 540 | 500 |
2017/06/09 | 535 | 550 | 525 | 550 | 3,000 |
2017/06/08 | 546 | 546 | 546 | 546 | 100 |
2017/06/05 | 527 | 546 | 527 | 546 | 300 |
2017/06/02 | 547 | 547 | 547 | 547 | 100 |
2017/06/01 | 533 | 545 | 530 | 545 | 1,700 |
2017/05/31 | 535 | 545 | 535 | 545 | 800 |
2017/05/30 | 531 | 531 | 530 | 530 | 300 |
2017/05/29 | 546 | 546 | 510 | 526 | 1,400 |
2017/05/26 | 546 | 546 | 545 | 545 | 400 |
2017/05/25 | 524 | 524 | 524 | 524 | 100 |
2017/05/24 | 513 | 520 | 513 | 520 | 1,300 |
2017/05/23 | 509 | 519 | 509 | 519 | 400 |
2017/05/22 | 520 | 536 | 509 | 509 | 2,300 |
2017/05/19 | 500 | 520 | 497 | 520 | 900 |
2017/05/18 | 495 | 519 | 495 | 519 | 500 |
2017/05/17 | 494 | 499 | 494 | 499 | 1,000 |
2017/05/16 | 491 | 498 | 491 | 493 | 300 |
2017/05/15 | 500 | 500 | 486 | 493 | 700 |
2017/05/12 | 500 | 500 | 500 | 500 | 100 |
2017/05/11 | 488 | 500 | 487 | 499 | 800 |
2017/05/10 | 492 | 500 | 492 | 500 | 1,000 |
2017/05/09 | 488 | 488 | 488 | 488 | 100 |
2017/05/02 | 493 | 493 | 493 | 493 | 1,400 |
2017/05/01 | 496 | 503 | 496 | 503 | 800 |
2017/04/28 | 494 | 494 | 485 | 485 | 1,000 |
2017/04/27 | 505 | 507 | 505 | 507 | 200 |
2017/04/26 | 503 | 509 | 503 | 509 | 300 |
2017/04/25 | 505 | 505 | 505 | 505 | 100 |
2017/04/24 | 505 | 505 | 505 | 505 | 700 |
2017/04/21 | 488 | 505 | 488 | 505 | 1,500 |
2017/04/20 | 475 | 483 | 475 | 483 | 400 |
2017/04/19 | 483 | 483 | 483 | 483 | 100 |
2017/04/14 | 458 | 474 | 458 | 474 | 900 |
2017/04/13 | 465 | 465 | 465 | 465 | 400 |
2017/04/12 | 471 | 479 | 471 | 479 | 400 |
2017/04/11 | 471 | 471 | 471 | 471 | 100 |
2017/04/07 | 474 | 479 | 471 | 479 | 400 |
2017/04/06 | 490 | 490 | 490 | 490 | 100 |
2017/04/05 | 500 | 500 | 482 | 482 | 200 |
2017/04/04 | 510 | 510 | 510 | 510 | 100 |
2017/04/03 | 502 | 510 | 502 | 510 | 200 |
2017/03/31 | 497 | 509 | 497 | 504 | 600 |
2017/03/30 | 478 | 490 | 478 | 490 | 300 |
2017/03/29 | 478 | 478 | 478 | 478 | 200 |
2017/03/24 | 504 | 504 | 504 | 504 | 100 |
2017/03/23 | 488 | 488 | 488 | 488 | 200 |
2017/03/22 | 487 | 488 | 480 | 488 | 1,000 |
2017/03/21 | 507 | 515 | 507 | 515 | 2,200 |
2017/03/17 | 499 | 507 | 499 | 507 | 600 |
2017/03/15 | 480 | 483 | 475 | 483 | 300 |
2017/03/13 | 478 | 478 | 475 | 475 | 200 |
2017/03/10 | 490 | 490 | 473 | 473 | 4,300 |
2017/03/09 | 490 | 490 | 490 | 490 | 100 |
2017/03/07 | 517 | 517 | 517 | 517 | 100 |
2017/03/06 | 520 | 520 | 520 | 520 | 100 |
2017/03/03 | 511 | 519 | 511 | 519 | 2,100 |
2017/03/02 | 500 | 500 | 485 | 485 | 2,400 |
2017/03/01 | 500 | 500 | 500 | 500 | 1,000 |
2017/02/28 | 510 | 520 | 500 | 500 | 9,500 |
2017/02/27 | 510 | 510 | 510 | 510 | 1,000 |
2017/02/24 | 520 | 520 | 510 | 510 | 1,100 |
2017/02/23 | 492 | 520 | 492 | 519 | 7,700 |
2017/02/22 | 485 | 490 | 485 | 490 | 3,200 |
2017/02/21 | 472 | 492 | 472 | 484 | 2,700 |
2017/02/20 | 472 | 472 | 472 | 472 | 300 |
2017/02/16 | 472 | 472 | 472 | 472 | 100 |
2017/02/14 | 464 | 470 | 464 | 470 | 1,100 |
2017/02/13 | 498 | 498 | 464 | 464 | 4,900 |
2017/02/10 | 485 | 490 | 485 | 490 | 2,300 |
2017/02/09 | 485 | 485 | 485 | 485 | 100 |
2017/02/08 | 470 | 485 | 470 | 485 | 5,700 |
2017/02/07 | 470 | 470 | 470 | 470 | 200 |
2017/02/06 | 479 | 479 | 474 | 474 | 1,300 |
2017/02/03 | 472 | 479 | 470 | 479 | 2,100 |
2017/02/02 | 470 | 472 | 470 | 472 | 200 |
2017/02/01 | 470 | 470 | 470 | 470 | 100 |
2017/01/31 | 460 | 465 | 460 | 465 | 700 |
2017/01/30 | 465 | 465 | 452 | 452 | 900 |
2017/01/26 | 469 | 469 | 461 | 465 | 300 |
2017/01/25 | 467 | 467 | 467 | 467 | 300 |
2017/01/23 | 466 | 467 | 466 | 467 | 2,300 |
2017/01/20 | 465 | 466 | 460 | 466 | 300 |
2017/01/18 | 465 | 470 | 465 | 470 | 400 |
2017/01/17 | 463 | 472 | 463 | 472 | 400 |
2017/01/16 | 465 | 470 | 460 | 463 | 1,900 |
2017/01/13 | 465 | 468 | 465 | 468 | 200 |
2017/01/12 | 460 | 460 | 460 | 460 | 100 |
2017/01/11 | 452 | 452 | 452 | 452 | 500 |
2017/01/10 | 443 | 451 | 443 | 451 | 1,000 |
2017/01/06 | 450 | 450 | 450 | 450 | 200 |
2017/01/05 | 453 | 453 | 450 | 450 | 800 |