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 |
---|---|---|---|---|---|
2021/12/30 | 634 | 634 | 630 | 630 | 300 |
2021/12/29 | 613 | 629 | 613 | 629 | 600 |
2021/12/28 | 602 | 605 | 602 | 603 | 700 |
2021/12/27 | 603 | 607 | 600 | 607 | 900 |
2021/12/24 | 633 | 633 | 632 | 632 | 300 |
2021/12/23 | 649 | 649 | 649 | 649 | 100 |
2021/12/21 | 630 | 659 | 630 | 659 | 1,800 |
2021/12/20 | 635 | 635 | 620 | 620 | 800 |
2021/12/17 | 635 | 635 | 635 | 635 | 100 |
2021/12/14 | 643 | 643 | 640 | 640 | 1,000 |
2021/12/13 | 652 | 653 | 632 | 653 | 1,400 |
2021/12/09 | 661 | 661 | 661 | 661 | 100 |
2021/12/08 | 663 | 674 | 659 | 674 | 700 |
2021/12/07 | 668 | 673 | 663 | 673 | 300 |
2021/12/06 | 688 | 688 | 678 | 678 | 200 |
2021/12/03 | 670 | 678 | 670 | 678 | 400 |
2021/12/02 | 685 | 686 | 685 | 686 | 200 |
2021/12/01 | 700 | 700 | 700 | 700 | 100 |
2021/11/30 | 695 | 715 | 695 | 700 | 400 |
2021/11/29 | 700 | 700 | 685 | 685 | 1,000 |
2021/11/26 | 721 | 721 | 721 | 721 | 100 |
2021/11/25 | 722 | 736 | 722 | 736 | 200 |
2021/11/24 | 737 | 737 | 737 | 737 | 100 |
2021/11/22 | 724 | 725 | 724 | 725 | 2,200 |
2021/11/19 | 725 | 739 | 724 | 724 | 700 |
2021/11/18 | 740 | 740 | 740 | 740 | 300 |
2021/11/17 | 731 | 740 | 731 | 740 | 500 |
2021/11/12 | 754 | 754 | 745 | 746 | 700 |
2021/11/11 | 769 | 769 | 769 | 769 | 100 |
2021/11/09 | 796 | 796 | 754 | 769 | 1,300 |
2021/11/08 | 810 | 810 | 810 | 810 | 100 |
2021/11/04 | 815 | 815 | 815 | 815 | 100 |
2021/11/02 | 820 | 830 | 820 | 830 | 600 |
2021/11/01 | 820 | 820 | 816 | 816 | 500 |
2021/10/27 | 825 | 825 | 800 | 800 | 300 |
2021/10/26 | 840 | 840 | 833 | 840 | 700 |
2021/10/25 | 800 | 800 | 800 | 800 | 100 |
2021/10/22 | 779 | 840 | 779 | 828 | 2,000 |
2021/10/21 | 760 | 779 | 760 | 779 | 800 |
2021/10/19 | 745 | 745 | 745 | 745 | 100 |
2021/10/18 | 762 | 762 | 758 | 758 | 300 |
2021/10/15 | 760 | 760 | 760 | 760 | 100 |
2021/10/12 | 848 | 848 | 773 | 773 | 1,400 |
2021/10/11 | 754 | 754 | 746 | 746 | 300 |
2021/10/08 | 740 | 745 | 740 | 745 | 900 |
2021/10/06 | 765 | 765 | 765 | 765 | 200 |
2021/10/04 | 765 | 765 | 765 | 765 | 100 |
2021/10/01 | 765 | 765 | 756 | 756 | 200 |
2021/09/30 | 771 | 780 | 771 | 780 | 500 |
2021/09/29 | 755 | 755 | 755 | 755 | 300 |
2021/09/27 | 805 | 805 | 768 | 768 | 600 |
2021/09/24 | 833 | 833 | 775 | 775 | 1,700 |
2021/09/22 | 794 | 850 | 794 | 833 | 3,400 |
2021/09/21 | 745 | 800 | 745 | 782 | 1,200 |
2021/09/17 | 780 | 795 | 739 | 745 | 1,100 |
2021/09/16 | 799 | 799 | 780 | 780 | 500 |
2021/09/15 | 800 | 855 | 800 | 850 | 1,500 |
2021/09/14 | 745 | 880 | 745 | 785 | 4,800 |
2021/09/10 | 730 | 730 | 730 | 730 | 200 |
2021/09/07 | 740 | 740 | 740 | 740 | 100 |
2021/09/06 | 740 | 740 | 740 | 740 | 100 |
2021/09/03 | 755 | 755 | 755 | 755 | 100 |
2021/09/01 | 740 | 740 | 740 | 740 | 100 |
2021/08/31 | 740 | 755 | 740 | 755 | 300 |
2021/08/24 | 740 | 740 | 740 | 740 | 400 |
2021/08/23 | 723 | 740 | 723 | 740 | 1,000 |
2021/08/19 | 712 | 712 | 712 | 712 | 100 |
2021/08/16 | 726 | 726 | 726 | 726 | 100 |
2021/08/10 | 741 | 741 | 741 | 741 | 200 |
2021/08/06 | 726 | 726 | 726 | 726 | 100 |
2021/08/05 | 711 | 711 | 711 | 711 | 200 |
2021/08/04 | 727 | 729 | 709 | 709 | 600 |
2021/08/02 | 692 | 717 | 692 | 717 | 500 |
2021/07/30 | 702 | 702 | 690 | 690 | 200 |
2021/07/29 | 727 | 727 | 712 | 712 | 200 |
2021/07/26 | 742 | 742 | 742 | 742 | 900 |
2021/07/21 | 705 | 725 | 705 | 725 | 600 |
2021/07/20 | 700 | 700 | 695 | 695 | 700 |
2021/07/19 | 705 | 705 | 705 | 705 | 100 |
2021/07/15 | 715 | 715 | 715 | 715 | 100 |
2021/07/14 | 716 | 716 | 702 | 702 | 200 |
2021/07/12 | 705 | 705 | 701 | 701 | 200 |
2021/07/09 | 720 | 720 | 695 | 695 | 900 |
2021/07/07 | 705 | 705 | 705 | 705 | 100 |
2021/07/06 | 701 | 701 | 701 | 701 | 100 |
2021/07/05 | 712 | 712 | 707 | 707 | 700 |
2021/07/02 | 723 | 723 | 723 | 723 | 100 |
2021/07/01 | 708 | 708 | 708 | 708 | 100 |
2021/06/30 | 718 | 720 | 708 | 708 | 1,200 |
2021/06/29 | 704 | 704 | 704 | 704 | 100 |
2021/06/28 | 692 | 710 | 692 | 710 | 800 |
2021/06/25 | 695 | 702 | 695 | 702 | 400 |
2021/06/24 | 700 | 700 | 695 | 695 | 1,500 |
2021/06/23 | 702 | 703 | 700 | 700 | 500 |
2021/06/22 | 706 | 706 | 706 | 706 | 100 |
2021/06/21 | 705 | 705 | 705 | 705 | 1,800 |
2021/06/15 | 699 | 705 | 699 | 705 | 300 |
2021/06/14 | 705 | 705 | 698 | 698 | 1,300 |
2021/06/11 | 704 | 704 | 704 | 704 | 100 |
2021/06/10 | 703 | 703 | 703 | 703 | 400 |
2021/06/09 | 714 | 715 | 714 | 715 | 400 |
2021/06/08 | 705 | 705 | 705 | 705 | 500 |
2021/06/07 | 714 | 714 | 714 | 714 | 100 |
2021/06/04 | 704 | 704 | 701 | 701 | 400 |
2021/06/02 | 694 | 719 | 694 | 719 | 600 |
2021/06/01 | 712 | 712 | 695 | 705 | 600 |
2021/05/31 | 746 | 746 | 719 | 719 | 600 |
2021/05/28 | 735 | 750 | 720 | 733 | 1,100 |
2021/05/27 | 733 | 733 | 720 | 720 | 300 |
2021/05/26 | 723 | 738 | 718 | 718 | 500 |
2021/05/25 | 729 | 729 | 729 | 729 | 300 |
2021/05/24 | 774 | 779 | 713 | 714 | 2,500 |
2021/05/21 | 719 | 774 | 693 | 774 | 2,000 |
2021/05/20 | 664 | 684 | 664 | 684 | 300 |
2021/05/19 | 684 | 684 | 684 | 684 | 200 |
2021/05/18 | 675 | 683 | 673 | 683 | 1,400 |
2021/05/14 | 720 | 720 | 675 | 675 | 2,700 |
2021/05/13 | 720 | 720 | 720 | 720 | 100 |
2021/05/11 | 733 | 733 | 720 | 720 | 300 |
2021/05/10 | 726 | 741 | 726 | 736 | 700 |
2021/05/07 | 720 | 723 | 719 | 723 | 1,000 |
2021/05/06 | 734 | 734 | 734 | 734 | 100 |
2021/04/30 | 730 | 745 | 730 | 737 | 600 |
2021/04/28 | 759 | 759 | 714 | 721 | 1,400 |
2021/04/27 | 762 | 762 | 762 | 762 | 100 |
2021/04/26 | 765 | 765 | 765 | 765 | 500 |
2021/04/22 | 720 | 720 | 713 | 714 | 800 |
2021/04/21 | 720 | 720 | 720 | 720 | 1,800 |
2021/04/20 | 760 | 760 | 720 | 720 | 1,500 |
2021/04/19 | 770 | 770 | 760 | 760 | 600 |
2021/04/16 | 770 | 770 | 765 | 765 | 300 |
2021/04/15 | 775 | 775 | 775 | 775 | 200 |
2021/04/14 | 778 | 778 | 771 | 771 | 300 |
2021/04/12 | 774 | 799 | 774 | 799 | 200 |
2021/04/09 | 800 | 800 | 800 | 800 | 600 |
2021/04/08 | 787 | 790 | 775 | 775 | 600 |
2021/04/07 | 807 | 807 | 807 | 807 | 100 |
2021/04/06 | 774 | 809 | 767 | 809 | 1,100 |
2021/04/05 | 777 | 777 | 776 | 776 | 500 |
2021/04/02 | 752 | 796 | 752 | 796 | 400 |
2021/03/31 | 764 | 777 | 741 | 750 | 2,000 |
2021/03/30 | 763 | 763 | 763 | 763 | 100 |
2021/03/29 | 849 | 849 | 777 | 777 | 1,600 |
2021/03/23 | 826 | 830 | 826 | 830 | 300 |
2021/03/22 | 798 | 830 | 798 | 811 | 1,900 |
2021/03/18 | 792 | 798 | 792 | 798 | 200 |
2021/03/17 | 837 | 837 | 792 | 792 | 1,600 |
2021/03/16 | 891 | 908 | 757 | 807 | 8,200 |
2021/03/15 | 673 | 773 | 673 | 773 | 4,000 |
2021/03/11 | 680 | 680 | 673 | 673 | 400 |
2021/03/10 | 683 | 688 | 683 | 688 | 1,500 |
2021/03/09 | 684 | 684 | 684 | 684 | 100 |
2021/03/08 | 684 | 684 | 684 | 684 | 100 |
2021/03/05 | 686 | 686 | 675 | 675 | 1,000 |
2021/03/03 | 701 | 701 | 700 | 701 | 500 |
2021/03/02 | 691 | 691 | 691 | 691 | 100 |
2021/03/01 | 717 | 717 | 689 | 690 | 2,200 |
2021/02/26 | 719 | 719 | 707 | 708 | 600 |
2021/02/25 | 700 | 723 | 699 | 723 | 900 |
2021/02/24 | 695 | 725 | 695 | 725 | 1,700 |
2021/02/22 | 666 | 693 | 666 | 693 | 1,100 |
2021/02/19 | 660 | 660 | 656 | 660 | 1,000 |
2021/02/16 | 658 | 660 | 658 | 659 | 900 |
2021/02/15 | 670 | 670 | 660 | 666 | 700 |
2021/02/12 | 681 | 681 | 680 | 680 | 1,000 |
2021/02/10 | 648 | 686 | 648 | 682 | 1,200 |
2021/02/09 | 658 | 658 | 636 | 638 | 600 |
2021/02/05 | 640 | 640 | 640 | 640 | 200 |
2021/02/04 | 650 | 650 | 640 | 640 | 400 |
2021/02/02 | 655 | 655 | 640 | 640 | 200 |
2021/02/01 | 625 | 645 | 625 | 645 | 1,600 |
2021/01/29 | 661 | 661 | 635 | 635 | 900 |
2021/01/28 | 642 | 672 | 642 | 672 | 400 |
2021/01/27 | 633 | 683 | 633 | 683 | 800 |
2021/01/26 | 640 | 640 | 633 | 633 | 300 |
2021/01/25 | 640 | 650 | 640 | 650 | 200 |
2021/01/22 | 631 | 642 | 631 | 642 | 500 |
2021/01/21 | 632 | 640 | 632 | 640 | 2,500 |
2021/01/20 | 632 | 634 | 610 | 620 | 2,500 |
2021/01/19 | 650 | 650 | 641 | 641 | 1,000 |
2021/01/18 | 663 | 663 | 644 | 649 | 1,000 |
2021/01/15 | 669 | 672 | 669 | 672 | 300 |
2021/01/12 | 690 | 719 | 690 | 719 | 900 |
2021/01/08 | 688 | 688 | 688 | 688 | 200 |
2021/01/07 | 655 | 685 | 655 | 675 | 1,200 |
2021/01/06 | 631 | 640 | 631 | 640 | 1,500 |
2021/01/05 | 633 | 633 | 630 | 630 | 600 |
2021/01/04 | 653 | 653 | 643 | 643 | 700 |