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 |
---|---|---|---|---|---|
2018/12/28 | 2,016 | 2,295 | 1,930 | 2,125 | 18,100 |
2018/12/27 | 2,150 | 2,200 | 1,860 | 2,030 | 18,000 |
2018/12/26 | 2,100 | 2,210 | 1,950 | 2,000 | 20,600 |
2018/12/25 | 2,300 | 2,410 | 2,050 | 2,050 | 29,400 |
2018/12/21 | 2,660 | 2,700 | 2,336 | 2,550 | 15,400 |
2018/12/20 | 2,370 | 2,820 | 2,031 | 2,710 | 46,200 |
2018/12/19 | 2,700 | 2,700 | 2,311 | 2,320 | 15,200 |
2018/12/18 | 2,750 | 2,788 | 2,575 | 2,700 | 6,800 |
2018/12/17 | 2,980 | 2,980 | 2,650 | 2,879 | 12,000 |
2018/12/14 | 2,980 | 3,100 | 2,930 | 2,950 | 7,600 |
2018/12/13 | 3,120 | 3,290 | 3,030 | 3,120 | 10,300 |
2018/12/12 | 2,850 | 3,200 | 2,830 | 3,170 | 20,800 |
2018/12/11 | 3,220 | 3,220 | 2,950 | 3,020 | 12,400 |
2018/12/10 | 3,450 | 3,450 | 3,020 | 3,150 | 18,600 |
2018/12/07 | 3,045 | 3,400 | 3,045 | 3,380 | 19,600 |
2018/12/06 | 3,740 | 3,740 | 3,115 | 3,115 | 43,600 |
2018/12/05 | 3,825 | 3,870 | 3,695 | 3,765 | 16,000 |
2018/12/04 | 4,000 | 4,000 | 3,800 | 3,930 | 13,500 |
2018/12/03 | 3,815 | 4,135 | 3,675 | 3,995 | 25,700 |
2018/11/30 | 3,495 | 4,200 | 3,495 | 3,885 | 41,000 |
2018/11/29 | 3,930 | 4,000 | 3,610 | 3,705 | 30,200 |
2018/11/28 | 4,030 | 4,250 | 3,800 | 4,000 | 24,900 |
2018/11/27 | 4,305 | 4,600 | 3,860 | 3,995 | 57,400 |
2018/11/26 | 3,525 | 4,345 | 3,250 | 4,100 | 75,200 |
2018/11/22 | 3,240 | 3,770 | 3,120 | 3,735 | 71,100 |
2018/11/21 | 2,791 | 3,245 | 2,721 | 3,245 | 46,600 |
2018/11/20 | 2,910 | 2,910 | 2,720 | 2,741 | 11,600 |
2018/11/19 | 2,925 | 2,955 | 2,774 | 2,819 | 23,700 |
2018/11/16 | 3,025 | 3,300 | 2,962 | 3,030 | 20,600 |
2018/11/15 | 3,190 | 3,320 | 2,904 | 3,020 | 27,800 |
2018/11/14 | 3,310 | 3,330 | 3,000 | 3,330 | 42,600 |
2018/11/13 | 2,330 | 3,045 | 2,304 | 2,830 | 48,900 |
2018/11/12 | 2,945 | 3,070 | 2,550 | 2,580 | 39,700 |
2018/11/09 | 3,240 | 3,285 | 3,015 | 3,155 | 33,000 |
2018/11/08 | 3,600 | 3,635 | 3,110 | 3,450 | 59,400 |
2018/11/07 | 4,050 | 4,075 | 3,505 | 3,695 | 47,800 |
2018/11/06 | 3,480 | 4,445 | 3,450 | 3,950 | 92,300 |
2018/11/05 | 3,750 | 3,760 | 3,105 | 3,760 | 103,400 |
2018/11/02 | 3,060 | 3,060 | 3,060 | 3,060 | 22,200 |
2018/11/01 | 2,920 | 2,920 | 2,410 | 2,560 | 150,500 |
2018/10/31 | 3,420 | 3,850 | 3,100 | 3,110 | 79,200 |
2018/10/30 | 3,430 | 4,800 | 3,430 | 3,490 | 183,200 |
2018/10/29 | 4,130 | 4,130 | 4,130 | 4,130 | 900 |
2018/10/26 | 5,230 | 7,130 | 5,130 | 5,130 | 86,300 |
2018/10/25 | 6,130 | 6,130 | 6,130 | 6,130 | 23,400 |
2018/10/24 | 4,285 | 5,130 | 4,285 | 5,130 | 62,100 |
2018/10/23 | 3,725 | 3,725 | 3,725 | 3,725 | 4,000 |
2018/10/22 | 3,025 | 3,025 | 3,025 | 3,025 | 3,100 |
2018/10/19 | 2,524 | 2,524 | 2,524 | 2,524 | 7,800 |
2018/10/18 | 1,624 | 2,024 | 1,434 | 2,024 | 84,000 |
2018/10/17 | 1,584 | 1,624 | 1,426 | 1,624 | 132,400 |
2018/10/16 | 1,324 | 1,324 | 1,292 | 1,324 | 89,200 |
2018/10/15 | 904 | 1,024 | 904 | 1,024 | 50,100 |
2018/10/12 | 899 | 920 | 874 | 874 | 3,200 |
2018/10/11 | 844 | 855 | 834 | 855 | 4,300 |
2018/10/10 | 880 | 910 | 860 | 900 | 1,300 |
2018/10/09 | 870 | 870 | 870 | 870 | 300 |
2018/10/04 | 840 | 870 | 840 | 870 | 3,100 |
2018/10/03 | 844 | 844 | 835 | 840 | 1,100 |
2018/10/02 | 858 | 858 | 855 | 858 | 300 |
2018/10/01 | 848 | 880 | 835 | 870 | 5,700 |
2018/09/28 | 810 | 825 | 810 | 825 | 4,200 |
2018/09/27 | 852 | 852 | 839 | 839 | 1,300 |
2018/09/26 | 842 | 842 | 838 | 838 | 200 |
2018/09/25 | 860 | 860 | 824 | 824 | 2,200 |
2018/09/21 | 799 | 820 | 799 | 820 | 1,000 |
2018/09/19 | 799 | 799 | 799 | 799 | 100 |
2018/09/18 | 820 | 820 | 810 | 810 | 600 |
2018/09/14 | 830 | 830 | 811 | 820 | 700 |
2018/09/11 | 811 | 811 | 811 | 811 | 100 |
2018/09/10 | 844 | 844 | 814 | 814 | 200 |
2018/09/07 | 800 | 800 | 800 | 800 | 1,500 |
2018/09/06 | 807 | 850 | 800 | 850 | 7,200 |
2018/09/05 | 800 | 800 | 800 | 800 | 100 |
2018/09/03 | 800 | 800 | 800 | 800 | 200 |
2018/08/31 | 810 | 810 | 807 | 807 | 500 |
2018/08/30 | 800 | 810 | 795 | 810 | 400 |
2018/08/29 | 781 | 795 | 781 | 795 | 400 |
2018/08/28 | 796 | 796 | 796 | 796 | 100 |
2018/08/27 | 794 | 798 | 781 | 781 | 700 |
2018/08/24 | 767 | 780 | 767 | 780 | 1,100 |
2018/08/22 | 785 | 785 | 785 | 785 | 400 |
2018/08/21 | 820 | 820 | 820 | 820 | 1,500 |
2018/08/20 | 788 | 788 | 788 | 788 | 300 |
2018/08/16 | 788 | 818 | 788 | 818 | 500 |
2018/08/15 | 788 | 788 | 788 | 788 | 2,500 |
2018/08/14 | 777 | 788 | 758 | 788 | 1,000 |
2018/08/13 | 790 | 790 | 743 | 743 | 1,600 |
2018/08/10 | 819 | 819 | 802 | 802 | 500 |
2018/08/08 | 823 | 827 | 812 | 815 | 600 |
2018/08/07 | 852 | 852 | 821 | 823 | 1,400 |
2018/08/03 | 879 | 879 | 879 | 879 | 100 |
2018/08/02 | 882 | 882 | 882 | 882 | 100 |
2018/08/01 | 882 | 882 | 882 | 882 | 100 |
2018/07/31 | 848 | 890 | 843 | 889 | 16,000 |
2018/07/30 | 860 | 860 | 830 | 845 | 1,900 |
2018/07/27 | 900 | 900 | 841 | 841 | 500 |
2018/07/26 | 924 | 924 | 900 | 900 | 900 |
2018/07/25 | 883 | 894 | 883 | 894 | 600 |
2018/07/24 | 878 | 885 | 850 | 884 | 2,400 |
2018/07/23 | 892 | 893 | 892 | 893 | 1,400 |
2018/07/20 | 901 | 901 | 871 | 880 | 2,000 |
2018/07/19 | 905 | 905 | 905 | 905 | 200 |
2018/07/18 | 910 | 925 | 910 | 925 | 800 |
2018/07/17 | 911 | 911 | 910 | 910 | 1,300 |
2018/07/13 | 925 | 940 | 910 | 940 | 2,600 |
2018/07/12 | 925 | 925 | 925 | 925 | 100 |
2018/07/11 | 921 | 930 | 921 | 930 | 300 |
2018/07/10 | 921 | 921 | 921 | 921 | 100 |
2018/07/09 | 930 | 930 | 930 | 930 | 400 |
2018/07/06 | 930 | 940 | 930 | 940 | 500 |
2018/07/05 | 918 | 930 | 915 | 915 | 1,100 |
2018/07/04 | 980 | 985 | 977 | 977 | 2,200 |
2018/07/03 | 978 | 978 | 955 | 971 | 1,400 |
2018/07/02 | 958 | 958 | 955 | 958 | 2,500 |
2018/06/29 | 940 | 955 | 940 | 955 | 1,200 |
2018/06/28 | 931 | 960 | 931 | 960 | 800 |
2018/06/27 | 960 | 960 | 900 | 915 | 1,700 |
2018/06/26 | 949 | 949 | 910 | 910 | 2,800 |
2018/06/22 | 965 | 965 | 963 | 964 | 500 |
2018/06/21 | 960 | 961 | 931 | 950 | 3,900 |
2018/06/20 | 915 | 958 | 907 | 958 | 1,000 |
2018/06/19 | 925 | 974 | 925 | 960 | 4,700 |
2018/06/18 | 910 | 910 | 910 | 910 | 100 |
2018/06/15 | 900 | 910 | 886 | 910 | 2,000 |
2018/06/14 | 895 | 910 | 881 | 900 | 3,100 |
2018/06/13 | 885 | 885 | 885 | 885 | 100 |
2018/06/12 | 890 | 890 | 890 | 890 | 100 |
2018/06/11 | 885 | 891 | 876 | 891 | 700 |
2018/06/07 | 883 | 900 | 883 | 900 | 1,500 |
2018/06/06 | 904 | 910 | 903 | 903 | 1,800 |
2018/06/05 | 904 | 904 | 904 | 904 | 500 |
2018/06/04 | 900 | 905 | 885 | 905 | 300 |
2018/06/01 | 885 | 905 | 885 | 905 | 500 |
2018/05/31 | 900 | 900 | 900 | 900 | 600 |
2018/05/30 | 875 | 925 | 875 | 881 | 800 |
2018/05/29 | 873 | 873 | 873 | 873 | 100 |
2018/05/28 | 881 | 935 | 881 | 881 | 1,400 |
2018/05/25 | 871 | 871 | 871 | 871 | 100 |
2018/05/24 | 885 | 885 | 870 | 870 | 800 |
2018/05/23 | 905 | 970 | 900 | 900 | 10,000 |
2018/05/22 | 869 | 899 | 869 | 899 | 6,600 |
2018/05/21 | 863 | 900 | 861 | 899 | 5,400 |
2018/05/18 | 870 | 870 | 866 | 866 | 1,100 |
2018/05/17 | 883 | 883 | 868 | 882 | 2,200 |
2018/05/16 | 881 | 882 | 864 | 864 | 1,000 |
2018/05/14 | 860 | 860 | 860 | 860 | 200 |
2018/05/10 | 855 | 855 | 855 | 855 | 300 |
2018/05/07 | 857 | 857 | 857 | 857 | 500 |
2018/05/02 | 870 | 870 | 870 | 870 | 100 |
2018/05/01 | 876 | 876 | 876 | 876 | 400 |
2018/04/26 | 860 | 861 | 860 | 861 | 400 |
2018/04/25 | 870 | 870 | 860 | 860 | 2,100 |
2018/04/24 | 895 | 895 | 895 | 895 | 400 |
2018/04/23 | 882 | 895 | 882 | 895 | 1,000 |
2018/04/20 | 868 | 869 | 868 | 868 | 500 |
2018/04/19 | 854 | 854 | 852 | 853 | 500 |
2018/04/18 | 852 | 852 | 847 | 852 | 800 |
2018/04/17 | 862 | 870 | 850 | 858 | 900 |
2018/04/16 | 945 | 945 | 861 | 880 | 1,800 |
2018/04/13 | 860 | 1,046 | 860 | 950 | 10,400 |
2018/04/12 | 845 | 845 | 845 | 845 | 900 |
2018/04/11 | 864 | 864 | 864 | 864 | 100 |
2018/04/10 | 869 | 869 | 869 | 869 | 100 |
2018/04/09 | 880 | 880 | 879 | 879 | 200 |
2018/04/04 | 896 | 896 | 895 | 895 | 300 |
2018/04/02 | 906 | 906 | 895 | 895 | 1,200 |
2018/03/30 | 895 | 910 | 865 | 865 | 600 |
2018/03/29 | 855 | 880 | 855 | 880 | 700 |
2018/03/28 | 870 | 870 | 870 | 870 | 300 |
2018/03/27 | 853 | 880 | 853 | 865 | 900 |
2018/03/26 | 884 | 884 | 868 | 868 | 1,400 |
2018/03/23 | 900 | 900 | 850 | 850 | 800 |
2018/03/22 | 873 | 898 | 873 | 898 | 2,800 |
2018/03/19 | 873 | 873 | 873 | 873 | 400 |
2018/03/15 | 837 | 858 | 837 | 837 | 2,400 |
2018/03/14 | 838 | 838 | 838 | 838 | 200 |
2018/03/12 | 821 | 848 | 821 | 848 | 1,000 |
2018/03/08 | 821 | 821 | 821 | 821 | 300 |
2018/03/07 | 820 | 820 | 820 | 820 | 200 |
2018/03/05 | 820 | 820 | 812 | 820 | 1,200 |
2018/03/02 | 855 | 855 | 821 | 821 | 3,500 |
2018/03/01 | 865 | 865 | 865 | 865 | 100 |
2018/02/28 | 850 | 850 | 850 | 850 | 500 |
2018/02/27 | 830 | 830 | 830 | 830 | 100 |
2018/02/26 | 812 | 812 | 812 | 812 | 100 |
2018/02/23 | 834 | 856 | 834 | 856 | 900 |
2018/02/22 | 890 | 890 | 890 | 890 | 600 |
2018/02/21 | 831 | 880 | 831 | 880 | 800 |
2018/02/20 | 830 | 831 | 830 | 831 | 200 |
2018/02/16 | 853 | 853 | 853 | 853 | 100 |
2018/02/15 | 830 | 830 | 830 | 830 | 100 |
2018/02/14 | 830 | 830 | 830 | 830 | 200 |
2018/02/09 | 853 | 853 | 823 | 830 | 300 |
2018/02/08 | 800 | 824 | 800 | 824 | 200 |
2018/02/06 | 810 | 820 | 810 | 810 | 1,200 |
2018/02/05 | 850 | 850 | 850 | 850 | 600 |
2018/02/02 | 851 | 851 | 851 | 851 | 300 |
2018/02/01 | 852 | 852 | 852 | 852 | 100 |
2018/01/31 | 850 | 895 | 850 | 895 | 1,000 |
2018/01/30 | 837 | 850 | 837 | 850 | 300 |
2018/01/29 | 852 | 852 | 852 | 852 | 300 |
2018/01/26 | 837 | 837 | 837 | 837 | 100 |
2018/01/25 | 831 | 845 | 831 | 845 | 300 |
2018/01/24 | 872 | 872 | 827 | 830 | 2,200 |
2018/01/23 | 888 | 900 | 870 | 870 | 3,400 |
2018/01/22 | 890 | 918 | 890 | 918 | 1,400 |
2018/01/19 | 900 | 900 | 888 | 890 | 3,200 |
2018/01/17 | 940 | 940 | 917 | 917 | 200 |
2018/01/16 | 920 | 925 | 920 | 925 | 400 |
2018/01/15 | 935 | 960 | 930 | 930 | 1,100 |
2018/01/12 | 960 | 960 | 910 | 920 | 2,700 |
2018/01/11 | 959 | 970 | 959 | 970 | 400 |
2018/01/10 | 950 | 964 | 930 | 930 | 900 |
2018/01/09 | 965 | 965 | 965 | 965 | 100 |
2018/01/05 | 960 | 960 | 960 | 960 | 400 |
2018/01/04 | 939 | 955 | 939 | 950 | 1,400 |