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 |
---|---|---|---|---|---|
2020/12/29 | 642 | 653 | 642 | 653 | 400 |
2020/12/28 | 679 | 679 | 650 | 650 | 700 |
2020/12/25 | 647 | 679 | 647 | 679 | 3,700 |
2020/12/24 | 663 | 663 | 653 | 653 | 700 |
2020/12/23 | 664 | 665 | 653 | 653 | 3,800 |
2020/12/22 | 692 | 703 | 661 | 671 | 2,500 |
2020/12/21 | 691 | 730 | 691 | 700 | 3,600 |
2020/12/18 | 691 | 691 | 691 | 691 | 100 |
2020/12/17 | 690 | 700 | 690 | 700 | 400 |
2020/12/16 | 701 | 701 | 701 | 701 | 100 |
2020/12/14 | 707 | 707 | 707 | 707 | 300 |
2020/12/10 | 691 | 701 | 690 | 691 | 500 |
2020/12/09 | 710 | 710 | 680 | 690 | 1,800 |
2020/12/08 | 715 | 715 | 710 | 710 | 700 |
2020/12/07 | 776 | 776 | 715 | 729 | 1,800 |
2020/12/04 | 727 | 746 | 716 | 746 | 800 |
2020/12/03 | 750 | 807 | 727 | 727 | 2,500 |
2020/12/02 | 735 | 750 | 735 | 750 | 300 |
2020/12/01 | 724 | 740 | 723 | 730 | 2,100 |
2020/11/30 | 720 | 720 | 720 | 720 | 700 |
2020/11/26 | 713 | 713 | 711 | 711 | 1,000 |
2020/11/24 | 724 | 728 | 715 | 728 | 2,300 |
2020/11/20 | 715 | 715 | 705 | 715 | 700 |
2020/11/19 | 734 | 734 | 704 | 707 | 1,300 |
2020/11/18 | 722 | 722 | 722 | 722 | 200 |
2020/11/17 | 720 | 722 | 720 | 722 | 400 |
2020/11/16 | 733 | 733 | 719 | 719 | 1,600 |
2020/11/13 | 736 | 745 | 732 | 745 | 500 |
2020/11/12 | 765 | 765 | 740 | 740 | 300 |
2020/11/11 | 758 | 759 | 758 | 759 | 300 |
2020/11/10 | 735 | 758 | 735 | 758 | 700 |
2020/11/09 | 750 | 750 | 730 | 750 | 1,200 |
2020/11/06 | 750 | 755 | 740 | 755 | 800 |
2020/11/05 | 775 | 775 | 745 | 745 | 1,300 |
2020/11/04 | 775 | 775 | 775 | 775 | 1,300 |
2020/11/02 | 780 | 790 | 748 | 790 | 1,700 |
2020/10/30 | 806 | 806 | 746 | 780 | 1,500 |
2020/10/26 | 830 | 830 | 811 | 811 | 900 |
2020/10/23 | 815 | 815 | 815 | 815 | 100 |
2020/10/22 | 802 | 802 | 800 | 800 | 2,000 |
2020/10/21 | 815 | 815 | 815 | 815 | 1,700 |
2020/10/20 | 806 | 815 | 800 | 815 | 300 |
2020/10/19 | 795 | 801 | 786 | 801 | 1,600 |
2020/10/15 | 781 | 809 | 780 | 809 | 1,700 |
2020/10/14 | 788 | 796 | 780 | 796 | 900 |
2020/10/13 | 803 | 803 | 768 | 788 | 4,300 |
2020/10/09 | 845 | 845 | 820 | 820 | 1,100 |
2020/10/08 | 823 | 823 | 800 | 815 | 300 |
2020/10/07 | 798 | 822 | 798 | 822 | 400 |
2020/10/05 | 809 | 810 | 809 | 810 | 300 |
2020/10/02 | 810 | 810 | 800 | 800 | 1,100 |
2020/09/30 | 824 | 824 | 809 | 809 | 800 |
2020/09/29 | 814 | 824 | 809 | 824 | 900 |
2020/09/28 | 810 | 820 | 810 | 814 | 900 |
2020/09/25 | 821 | 821 | 821 | 821 | 100 |
2020/09/24 | 855 | 860 | 817 | 821 | 1,000 |
2020/09/23 | 845 | 871 | 825 | 825 | 2,500 |
2020/09/18 | 807 | 845 | 807 | 845 | 1,900 |
2020/09/17 | 808 | 808 | 805 | 806 | 1,800 |
2020/09/16 | 810 | 810 | 806 | 808 | 900 |
2020/09/15 | 813 | 827 | 812 | 812 | 700 |
2020/09/14 | 804 | 828 | 804 | 828 | 1,800 |
2020/09/11 | 812 | 819 | 808 | 819 | 700 |
2020/09/10 | 829 | 829 | 829 | 829 | 300 |
2020/09/09 | 801 | 822 | 801 | 822 | 1,700 |
2020/09/08 | 806 | 820 | 806 | 814 | 800 |
2020/09/07 | 805 | 805 | 805 | 805 | 200 |
2020/09/04 | 811 | 820 | 800 | 808 | 3,300 |
2020/09/03 | 815 | 830 | 800 | 815 | 1,300 |
2020/09/02 | 829 | 832 | 821 | 828 | 1,900 |
2020/09/01 | 811 | 829 | 810 | 823 | 3,700 |
2020/08/31 | 842 | 842 | 812 | 819 | 6,600 |
2020/08/28 | 884 | 902 | 809 | 842 | 17,500 |
2020/08/27 | 953 | 968 | 865 | 881 | 43,800 |
2020/08/26 | 1,163 | 1,163 | 1,009 | 1,013 | 35,700 |
2020/08/25 | 1,010 | 1,289 | 1,010 | 1,176 | 69,500 |
2020/08/24 | 1,010 | 1,010 | 1,010 | 1,010 | 12,900 |
2020/08/21 | 740 | 860 | 740 | 860 | 15,400 |
2020/08/20 | 713 | 713 | 710 | 710 | 400 |
2020/08/19 | 710 | 710 | 685 | 685 | 400 |
2020/08/18 | 660 | 690 | 660 | 690 | 1,100 |
2020/08/17 | 662 | 662 | 662 | 662 | 200 |
2020/08/14 | 670 | 670 | 665 | 665 | 900 |
2020/08/13 | 674 | 674 | 670 | 670 | 300 |
2020/08/12 | 670 | 670 | 670 | 670 | 100 |
2020/08/11 | 670 | 670 | 670 | 670 | 100 |
2020/08/07 | 691 | 691 | 671 | 671 | 600 |
2020/08/06 | 700 | 700 | 700 | 700 | 200 |
2020/08/05 | 696 | 696 | 690 | 690 | 600 |
2020/08/03 | 688 | 735 | 684 | 735 | 800 |
2020/07/31 | 735 | 735 | 735 | 735 | 200 |
2020/07/30 | 735 | 735 | 735 | 735 | 200 |
2020/07/28 | 665 | 735 | 665 | 735 | 600 |
2020/07/27 | 678 | 700 | 678 | 700 | 1,000 |
2020/07/22 | 680 | 680 | 680 | 680 | 100 |
2020/07/21 | 665 | 675 | 661 | 675 | 3,000 |
2020/07/20 | 661 | 661 | 661 | 661 | 100 |
2020/07/17 | 665 | 665 | 661 | 661 | 300 |
2020/07/16 | 670 | 693 | 663 | 663 | 400 |
2020/07/15 | 660 | 688 | 658 | 659 | 1,000 |
2020/07/14 | 680 | 685 | 661 | 661 | 1,000 |
2020/07/13 | 650 | 660 | 650 | 660 | 300 |
2020/07/10 | 660 | 660 | 640 | 640 | 300 |
2020/07/08 | 650 | 650 | 650 | 650 | 200 |
2020/07/06 | 645 | 650 | 645 | 650 | 400 |
2020/07/03 | 635 | 635 | 635 | 635 | 200 |
2020/07/02 | 668 | 668 | 635 | 635 | 800 |
2020/07/01 | 678 | 678 | 678 | 678 | 600 |
2020/06/30 | 685 | 685 | 681 | 681 | 400 |
2020/06/29 | 678 | 678 | 678 | 678 | 200 |
2020/06/24 | 697 | 697 | 695 | 695 | 600 |
2020/06/23 | 724 | 724 | 699 | 709 | 500 |
2020/06/22 | 695 | 740 | 695 | 729 | 3,500 |
2020/06/19 | 696 | 696 | 685 | 695 | 400 |
2020/06/17 | 698 | 698 | 681 | 687 | 700 |
2020/06/12 | 677 | 697 | 677 | 697 | 200 |
2020/06/11 | 670 | 698 | 670 | 697 | 3,000 |
2020/06/10 | 723 | 723 | 720 | 720 | 300 |
2020/06/09 | 738 | 738 | 738 | 738 | 100 |
2020/06/08 | 769 | 769 | 753 | 753 | 800 |
2020/06/05 | 722 | 722 | 722 | 722 | 100 |
2020/06/04 | 744 | 749 | 719 | 719 | 600 |
2020/06/03 | 760 | 760 | 714 | 714 | 400 |
2020/06/02 | 706 | 758 | 706 | 758 | 1,000 |
2020/06/01 | 721 | 750 | 721 | 750 | 700 |
2020/05/29 | 760 | 767 | 758 | 766 | 1,400 |
2020/05/28 | 690 | 690 | 690 | 690 | 200 |
2020/05/27 | 713 | 745 | 713 | 745 | 1,000 |
2020/05/26 | 688 | 707 | 682 | 702 | 1,200 |
2020/05/25 | 718 | 718 | 718 | 718 | 500 |
2020/05/22 | 663 | 673 | 643 | 673 | 1,000 |
2020/05/21 | 639 | 666 | 639 | 663 | 2,100 |
2020/05/19 | 632 | 632 | 632 | 632 | 100 |
2020/05/18 | 625 | 642 | 617 | 642 | 1,100 |
2020/05/15 | 631 | 650 | 631 | 650 | 1,600 |
2020/05/14 | 630 | 641 | 630 | 641 | 600 |
2020/05/13 | 610 | 633 | 610 | 633 | 600 |
2020/05/12 | 610 | 630 | 610 | 630 | 300 |
2020/05/11 | 628 | 628 | 601 | 601 | 800 |
2020/05/08 | 621 | 634 | 610 | 625 | 1,500 |
2020/05/07 | 637 | 655 | 620 | 621 | 2,500 |
2020/05/01 | 649 | 649 | 625 | 634 | 1,500 |
2020/04/30 | 674 | 683 | 653 | 669 | 2,400 |
2020/04/28 | 698 | 703 | 650 | 654 | 2,900 |
2020/04/27 | 690 | 718 | 650 | 698 | 8,000 |
2020/04/24 | 870 | 870 | 695 | 734 | 10,700 |
2020/04/23 | 750 | 750 | 750 | 750 | 900 |
2020/04/22 | 560 | 650 | 550 | 650 | 5,900 |
2020/04/21 | 526 | 580 | 526 | 550 | 2,600 |
2020/04/20 | 526 | 526 | 526 | 526 | 300 |
2020/04/17 | 535 | 535 | 515 | 516 | 1,300 |
2020/04/16 | 537 | 537 | 513 | 513 | 200 |
2020/04/14 | 530 | 540 | 507 | 507 | 1,800 |
2020/04/10 | 530 | 530 | 530 | 530 | 100 |
2020/04/09 | 505 | 539 | 505 | 530 | 700 |
2020/04/08 | 500 | 505 | 500 | 505 | 700 |
2020/04/07 | 490 | 490 | 490 | 490 | 100 |
2020/04/06 | 500 | 500 | 490 | 490 | 200 |
2020/04/03 | 526 | 526 | 526 | 526 | 100 |
2020/04/02 | 500 | 500 | 500 | 500 | 100 |
2020/04/01 | 522 | 522 | 506 | 506 | 200 |
2020/03/31 | 533 | 533 | 506 | 512 | 1,900 |
2020/03/30 | 497 | 512 | 495 | 495 | 400 |
2020/03/27 | 505 | 515 | 505 | 515 | 200 |
2020/03/26 | 555 | 555 | 501 | 505 | 2,100 |
2020/03/25 | 516 | 535 | 503 | 535 | 1,500 |
2020/03/24 | 507 | 516 | 506 | 516 | 600 |
2020/03/23 | 517 | 517 | 517 | 517 | 2,400 |
2020/03/19 | 474 | 517 | 460 | 517 | 1,800 |
2020/03/17 | 435 | 510 | 435 | 500 | 2,900 |
2020/03/16 | 469 | 479 | 469 | 475 | 5,000 |
2020/03/13 | 437 | 455 | 417 | 426 | 10,200 |
2020/03/12 | 514 | 525 | 487 | 513 | 2,700 |
2020/03/11 | 560 | 566 | 520 | 520 | 1,600 |
2020/03/10 | 510 | 567 | 487 | 567 | 8,400 |
2020/03/09 | 685 | 685 | 580 | 580 | 4,900 |
2020/03/06 | 737 | 737 | 730 | 730 | 400 |
2020/03/05 | 730 | 760 | 730 | 760 | 600 |
2020/03/04 | 720 | 760 | 700 | 760 | 2,900 |
2020/03/03 | 706 | 774 | 698 | 720 | 2,300 |
2020/03/02 | 728 | 740 | 697 | 708 | 2,100 |
2020/02/28 | 702 | 730 | 660 | 729 | 4,900 |
2020/02/27 | 746 | 748 | 746 | 746 | 4,300 |
2020/02/26 | 798 | 798 | 747 | 769 | 4,500 |
2020/02/25 | 681 | 789 | 652 | 783 | 5,600 |
2020/02/21 | 736 | 740 | 736 | 736 | 3,900 |
2020/02/20 | 780 | 780 | 735 | 736 | 1,800 |
2020/02/19 | 782 | 782 | 782 | 782 | 1,200 |
2020/02/18 | 782 | 785 | 782 | 782 | 1,000 |
2020/02/17 | 801 | 801 | 782 | 782 | 2,100 |
2020/02/14 | 806 | 806 | 806 | 806 | 1,200 |
2020/02/13 | 808 | 808 | 806 | 806 | 2,800 |
2020/02/12 | 810 | 815 | 808 | 815 | 400 |
2020/02/10 | 819 | 819 | 805 | 815 | 1,100 |
2020/02/07 | 815 | 819 | 809 | 819 | 300 |
2020/02/06 | 815 | 817 | 815 | 817 | 200 |
2020/02/05 | 817 | 832 | 810 | 810 | 1,000 |
2020/02/04 | 842 | 842 | 798 | 807 | 3,000 |
2020/01/31 | 831 | 857 | 831 | 855 | 1,500 |
2020/01/30 | 850 | 862 | 830 | 830 | 10,400 |
2020/01/29 | 856 | 856 | 850 | 850 | 1,700 |
2020/01/28 | 870 | 870 | 870 | 870 | 400 |
2020/01/27 | 843 | 867 | 842 | 853 | 3,100 |
2020/01/24 | 851 | 877 | 850 | 850 | 5,600 |
2020/01/23 | 880 | 880 | 865 | 865 | 1,800 |
2020/01/22 | 862 | 885 | 862 | 884 | 2,500 |
2020/01/21 | 876 | 888 | 876 | 886 | 2,200 |
2020/01/20 | 872 | 883 | 872 | 876 | 600 |
2020/01/17 | 877 | 887 | 871 | 871 | 1,300 |
2020/01/16 | 855 | 870 | 850 | 870 | 1,300 |
2020/01/15 | 864 | 864 | 852 | 852 | 200 |
2020/01/14 | 871 | 871 | 865 | 865 | 400 |
2020/01/10 | 854 | 860 | 854 | 856 | 600 |
2020/01/09 | 865 | 865 | 850 | 853 | 600 |
2020/01/08 | 865 | 865 | 831 | 854 | 4,100 |
2020/01/07 | 870 | 870 | 865 | 865 | 600 |
2020/01/06 | 877 | 877 | 845 | 870 | 4,000 |