日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 860 875 860 875 800
2019/12/27 866 873 858 873 1,900
2019/12/26 862 879 850 864 6,600
2019/12/25 860 865 850 863 2,100
2019/12/24 865 870 854 870 500
2019/12/23 864 876 864 865 2,600
2019/12/20 855 864 850 864 2,300
2019/12/19 856 856 849 850 6,200
2019/12/18 860 868 856 862 1,300
2019/12/17 873 873 851 856 14,400
2019/12/16 887 897 878 879 2,300
2019/12/13 885 897 875 887 4,400
2019/12/12 898 900 880 882 3,200
2019/12/11 903 910 899 899 2,700
2019/12/10 925 925 897 910 2,800
2019/12/09 945 945 903 929 1,700
2019/12/06 910 930 901 930 2,900
2019/12/05 916 918 880 910 2,100
2019/12/04 912 912 900 901 700
2019/12/03 933 934 900 915 1,800
2019/12/02 939 939 929 933 1,000
2019/11/29 902 934 887 929 1,800
2019/11/28 910 915 900 915 400
2019/11/27 943 943 900 900 800
2019/11/26 888 948 887 933 4,100
2019/11/25 900 903 875 903 5,900
2019/11/22 888 903 883 903 700
2019/11/21 909 909 882 882 2,700
2019/11/20 893 909 891 909 3,600
2019/11/19 896 905 894 905 1,600
2019/11/18 892 909 892 909 1,700
2019/11/15 918 920 895 906 600
2019/11/14 890 906 890 906 900
2019/11/13 898 910 898 905 400
2019/11/12 901 915 901 904 1,600
2019/11/11 905 905 889 901 2,700
2019/11/08 912 915 912 915 1,000
2019/11/07 909 924 909 915 600
2019/11/06 900 916 900 916 1,300
2019/11/05 901 908 878 899 3,100
2019/11/01 911 928 911 912 3,300
2019/10/31 915 915 915 915 200
2019/10/30 904 910 904 906 1,100
2019/10/29 910 910 906 906 1,900
2019/10/28 949 949 913 915 2,800
2019/10/25 939 942 920 942 7,800
2019/10/24 890 935 890 910 500
2019/10/23 909 909 886 891 900
2019/10/21 880 948 879 924 4,400
2019/10/18 872 880 872 880 1,900
2019/10/17 881 887 861 887 3,100
2019/10/16 887 887 878 881 2,200
2019/10/15 891 925 888 899 1,700
2019/10/11 930 930 893 902 3,900
2019/10/10 960 962 930 962 2,500
2019/10/09 960 1,040 960 960 15,900
2019/10/08 893 950 893 945 4,500
2019/10/07 866 880 865 880 2,300
2019/10/04 878 878 868 868 1,100
2019/10/03 868 877 861 876 3,300
2019/10/02 875 878 870 870 800
2019/10/01 867 877 866 877 1,200
2019/09/30 886 886 866 866 1,300
2019/09/27 893 893 873 886 2,400
2019/09/26 875 917 865 899 3,300
2019/09/25 870 875 860 875 1,700
2019/09/24 870 885 870 875 3,500
2019/09/20 855 873 852 870 2,400
2019/09/19 865 870 861 869 4,400
2019/09/18 868 881 868 880 2,500
2019/09/17 868 883 866 883 400
2019/09/13 905 910 881 883 1,800
2019/09/12 885 894 885 890 900
2019/09/11 880 890 880 890 1,500
2019/09/10 895 895 872 890 1,500
2019/09/09 917 917 894 910 900
2019/09/06 905 965 887 919 5,800
2019/09/05 900 927 881 884 2,800
2019/09/04 870 889 870 889 1,700
2019/09/03 871 898 870 885 900
2019/09/02 895 895 870 880 1,800
2019/08/30 896 911 873 894 2,800
2019/08/29 928 928 850 896 10,400
2019/08/28 930 930 928 928 700
2019/08/27 934 950 929 929 2,000
2019/08/26 950 950 928 935 2,300
2019/08/23 955 971 950 955 2,100
2019/08/22 958 966 936 966 3,600
2019/08/21 949 1,080 935 970 20,200
2019/08/20 940 944 925 934 2,500
2019/08/19 951 968 938 938 3,100
2019/08/16 950 980 938 949 1,400
2019/08/15 950 980 923 970 6,500
2019/08/14 977 980 970 970 1,900
2019/08/13 999 999 972 977 3,200
2019/08/09 991 992 986 992 700
2019/08/08 1,008 1,009 987 1,001 1,500
2019/08/07 1,000 1,005 981 1,002 4,300
2019/08/06 980 1,000 960 1,000 3,700
2019/08/05 1,010 1,018 998 1,007 2,100
2019/08/02 1,007 1,024 1,001 1,010 1,900
2019/08/01 1,003 1,035 1,003 1,019 700
2019/07/31 1,020 1,020 1,010 1,011 1,400
2019/07/30 1,010 1,019 999 1,018 4,600
2019/07/29 1,024 1,040 1,022 1,023 1,400
2019/07/26 1,037 1,040 1,023 1,024 7,700
2019/07/25 1,047 1,050 1,041 1,045 3,300
2019/07/24 1,041 1,060 1,040 1,060 3,700
2019/07/23 1,050 1,060 1,041 1,044 3,000
2019/07/22 1,075 1,075 1,041 1,045 7,000
2019/07/19 1,064 1,085 1,064 1,075 1,200
2019/07/18 1,090 1,090 1,060 1,064 2,600
2019/07/17 1,080 1,085 1,065 1,071 10,100
2019/07/16 1,155 1,160 1,076 1,097 11,100
2019/07/12 1,080 1,265 1,080 1,160 43,200
2019/07/11 1,097 1,100 1,077 1,084 3,900
2019/07/10 1,097 1,098 1,069 1,084 4,300
2019/07/09 1,098 1,122 1,098 1,102 2,000
2019/07/08 1,108 1,108 1,098 1,098 1,000
2019/07/05 1,112 1,114 1,096 1,098 2,800
2019/07/04 1,123 1,123 1,100 1,109 3,700
2019/07/03 1,116 1,119 1,094 1,119 1,600
2019/07/02 1,145 1,145 1,118 1,118 3,400
2019/07/01 1,138 1,138 1,115 1,131 1,900
2019/06/28 1,140 1,140 1,090 1,138 3,900
2019/06/27 1,115 1,130 1,115 1,130 300
2019/06/26 1,123 1,150 1,105 1,135 1,800
2019/06/25 1,140 1,153 1,123 1,153 800
2019/06/24 1,102 1,154 1,096 1,154 2,200
2019/06/21 1,135 1,179 1,096 1,125 5,600
2019/06/20 1,165 1,165 1,110 1,135 3,700
2019/06/19 1,151 1,167 1,136 1,167 2,200
2019/06/18 1,189 1,193 1,137 1,165 6,500
2019/06/17 1,181 1,208 1,181 1,189 2,900
2019/06/14 1,116 1,209 1,094 1,184 10,700
2019/06/13 1,083 1,175 1,074 1,146 6,200
2019/06/12 1,095 1,095 1,079 1,095 2,900
2019/06/11 1,110 1,120 1,090 1,114 3,600
2019/06/10 1,081 1,120 1,078 1,110 2,700
2019/06/07 1,114 1,114 1,074 1,096 2,200
2019/06/06 1,080 1,099 1,080 1,089 3,400
2019/06/05 1,102 1,119 1,091 1,100 5,500
2019/06/04 1,129 1,146 1,082 1,099 5,700
2019/06/03 1,175 1,175 1,117 1,159 4,000
2019/05/31 1,208 1,208 1,163 1,177 5,000
2019/05/30 1,338 1,350 1,195 1,213 19,200
2019/05/29 1,238 1,238 1,165 1,188 2,400
2019/05/28 1,180 1,238 1,160 1,238 3,700
2019/05/27 1,157 1,197 1,155 1,190 3,900
2019/05/24 1,200 1,200 1,141 1,151 8,300
2019/05/23 1,200 1,223 1,179 1,208 6,300
2019/05/22 1,307 1,348 1,195 1,207 30,000
2019/05/21 1,155 1,450 1,155 1,286 88,200
2019/05/20 1,147 1,160 1,111 1,150 3,600
2019/05/17 1,110 1,169 1,080 1,111 3,000
2019/05/16 1,111 1,139 1,097 1,122 3,100
2019/05/15 1,170 1,170 1,098 1,151 3,200
2019/05/14 1,050 1,160 1,021 1,151 9,000
2019/05/13 1,091 1,120 1,075 1,080 2,800
2019/05/10 1,100 1,170 1,085 1,121 5,900
2019/05/09 1,115 1,140 1,093 1,111 6,200
2019/05/08 1,150 1,175 1,111 1,135 4,900
2019/05/07 1,185 1,200 1,150 1,157 3,300
2019/04/26 1,200 1,228 1,111 1,185 6,400
2019/04/25 1,215 1,215 1,181 1,200 1,600
2019/04/24 1,205 1,250 1,166 1,207 6,100
2019/04/23 1,232 1,260 1,179 1,202 7,200
2019/04/22 1,275 1,299 1,215 1,232 7,600
2019/04/19 1,270 1,300 1,270 1,275 4,000
2019/04/18 1,282 1,300 1,273 1,278 6,300
2019/04/17 1,281 1,320 1,264 1,279 8,500
2019/04/16 1,275 1,320 1,265 1,282 6,900
2019/04/15 1,325 1,330 1,275 1,290 13,800
2019/04/12 1,400 1,434 1,320 1,350 13,800
2019/04/11 1,451 1,483 1,423 1,437 6,700
2019/04/10 1,475 1,532 1,450 1,480 9,000
2019/04/09 1,519 1,519 1,435 1,463 10,200
2019/04/08 1,464 1,500 1,415 1,442 10,400
2019/04/05 1,559 1,559 1,461 1,461 13,900
2019/04/04 1,420 1,630 1,420 1,557 41,200
2019/04/03 1,471 1,510 1,406 1,406 17,900
2019/04/02 1,405 1,640 1,350 1,511 20,600
2019/04/01 1,430 1,430 1,350 1,388 5,900
2019/03/29 1,396 1,430 1,350 1,430 3,800
2019/03/28 1,403 1,403 1,385 1,393 3,500
2019/03/27 1,449 1,460 1,395 1,420 10,400
2019/03/26 1,525 1,545 1,421 1,448 12,000
2019/03/25 1,495 1,525 1,452 1,495 16,100
2019/03/22 1,656 1,890 1,509 1,615 82,400
2019/03/20 1,276 1,576 1,271 1,576 20,600
2019/03/19 1,285 1,306 1,260 1,276 6,800
2019/03/18 1,341 1,365 1,253 1,301 12,300
2019/03/15 1,352 1,390 1,313 1,341 4,700
2019/03/14 1,405 1,465 1,340 1,340 19,400
2019/03/13 1,361 1,450 1,345 1,376 11,600
2019/03/12 1,331 1,450 1,331 1,357 26,300
2019/03/11 1,494 1,496 1,338 1,361 26,800
2019/03/08 1,561 1,562 1,441 1,531 25,000
2019/03/07 1,615 1,665 1,562 1,587 14,900
2019/03/06 1,658 1,658 1,564 1,647 23,700
2019/03/05 1,730 1,768 1,658 1,664 35,900
2019/03/04 1,870 1,870 1,740 1,770 24,900
2019/03/01 1,780 1,898 1,713 1,830 49,300
2019/02/28 1,842 2,160 1,733 1,819 127,400
2019/02/27 1,600 1,962 1,600 1,880 134,000
2019/02/26 1,696 1,770 1,552 1,564 120,500
2019/02/25 2,506 2,555 1,636 1,816 214,000
2019/02/22 1,976 2,056 1,919 2,056 86,600
2019/02/21 1,416 1,656 1,415 1,656 139,500
2019/02/20 1,211 1,400 1,165 1,356 153,300
2019/02/19 942 1,103 931 1,103 30,500
2019/02/18 967 980 945 953 13,100
2019/02/15 991 1,000 962 980 10,800
2019/02/14 1,025 1,040 1,005 1,005 7,000
2019/02/13 1,045 1,064 1,024 1,027 9,600
2019/02/12 1,072 1,097 1,047 1,047 7,500
2019/02/08 1,088 1,118 1,060 1,068 9,500
2019/02/07 1,075 1,124 1,041 1,118 19,000
2019/02/06 1,129 1,131 1,091 1,095 11,200
2019/02/05 1,111 1,146 1,080 1,105 22,500
2019/02/04 1,135 1,138 1,090 1,105 23,100
2019/02/01 1,184 1,184 1,107 1,165 15,600
2019/01/31 1,132 1,170 1,079 1,167 41,300
2019/01/30 1,210 1,210 1,130 1,146 31,700
2019/01/29 1,200 1,250 1,117 1,210 64,400
2019/01/28 1,570 1,600 1,150 1,200 193,000
2019/01/25 1,561 1,659 1,529 1,545 81,200
2019/01/24 1,631 1,699 1,455 1,498 105,900
2019/01/23 1,590 1,959 1,590 1,671 175,500
2019/01/22 1,990 1,990 1,990 1,990 2,800
2019/01/21 2,490 2,490 2,490 2,490 2,600
2019/01/18 2,897 3,340 2,542 2,990 82,100
2019/01/17 2,847 2,847 2,847 2,847 13,600
2019/01/16 1,944 2,347 1,869 2,347 28,500
2019/01/15 1,970 2,020 1,928 1,947 5,500
2019/01/11 2,000 2,098 1,951 2,020 6,600
2019/01/10 1,955 2,096 1,927 2,002 6,900
2019/01/09 2,083 2,099 1,930 2,005 11,000
2019/01/08 1,980 2,060 1,823 2,060 20,400
2019/01/07 2,159 2,300 2,000 2,000 15,200
2019/01/04 2,125 2,130 1,990 2,130 5,400

このページの先頭へ