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 |
---|---|---|---|---|---|
2022/12/28 | 602 | 602 | 592 | 592 | 200 |
2022/12/26 | 580 | 603 | 580 | 603 | 1,100 |
2022/12/23 | 581 | 590 | 581 | 590 | 900 |
2022/12/22 | 584 | 591 | 570 | 591 | 500 |
2022/12/21 | 602 | 602 | 592 | 592 | 2,400 |
2022/12/20 | 603 | 603 | 590 | 592 | 1,700 |
2022/12/19 | 608 | 608 | 600 | 601 | 3,000 |
2022/12/16 | 610 | 612 | 609 | 609 | 1,200 |
2022/12/14 | 605 | 620 | 605 | 620 | 1,700 |
2022/12/13 | 630 | 631 | 602 | 602 | 2,200 |
2022/12/12 | 645 | 655 | 612 | 630 | 4,300 |
2022/12/09 | 643 | 654 | 641 | 654 | 700 |
2022/12/08 | 651 | 651 | 642 | 646 | 1,200 |
2022/12/07 | 682 | 691 | 638 | 651 | 5,900 |
2022/12/06 | 695 | 695 | 695 | 695 | 200 |
2022/12/05 | 688 | 695 | 684 | 685 | 1,200 |
2022/12/02 | 701 | 728 | 680 | 713 | 3,500 |
2022/12/01 | 700 | 715 | 700 | 715 | 1,200 |
2022/11/30 | 700 | 700 | 700 | 700 | 200 |
2022/11/29 | 700 | 705 | 700 | 700 | 1,000 |
2022/11/28 | 720 | 723 | 708 | 713 | 1,000 |
2022/11/25 | 705 | 720 | 705 | 720 | 300 |
2022/11/24 | 710 | 719 | 710 | 719 | 700 |
2022/11/22 | 696 | 714 | 696 | 710 | 1,700 |
2022/11/21 | 709 | 715 | 686 | 686 | 3,300 |
2022/11/18 | 689 | 724 | 689 | 702 | 4,600 |
2022/11/17 | 660 | 680 | 660 | 680 | 2,600 |
2022/11/16 | 648 | 660 | 645 | 660 | 800 |
2022/11/15 | 652 | 659 | 648 | 648 | 1,100 |
2022/11/14 | 651 | 660 | 650 | 659 | 2,100 |
2022/11/11 | 658 | 668 | 658 | 661 | 900 |
2022/11/10 | 664 | 664 | 655 | 658 | 3,400 |
2022/11/09 | 668 | 670 | 666 | 670 | 1,100 |
2022/11/08 | 672 | 672 | 666 | 666 | 4,100 |
2022/11/07 | 676 | 680 | 671 | 672 | 4,800 |
2022/11/04 | 675 | 684 | 675 | 681 | 2,000 |
2022/11/02 | 692 | 692 | 680 | 680 | 3,800 |
2022/11/01 | 699 | 701 | 693 | 694 | 3,200 |
2022/10/31 | 709 | 709 | 692 | 694 | 4,700 |
2022/10/28 | 707 | 714 | 706 | 714 | 3,000 |
2022/10/27 | 711 | 711 | 708 | 708 | 700 |
2022/10/26 | 734 | 734 | 710 | 712 | 1,900 |
2022/10/25 | 709 | 731 | 702 | 719 | 7,200 |
2022/10/24 | 714 | 723 | 701 | 706 | 6,600 |
2022/10/21 | 721 | 740 | 705 | 723 | 11,300 |
2022/10/20 | 734 | 735 | 720 | 721 | 12,100 |
2022/10/19 | 766 | 770 | 729 | 749 | 7,500 |
2022/10/18 | 768 | 775 | 742 | 753 | 11,700 |
2022/10/17 | 805 | 830 | 760 | 783 | 16,700 |
2022/10/14 | 938 | 940 | 792 | 820 | 30,100 |
2022/10/13 | 1,050 | 1,093 | 915 | 941 | 42,600 |
2022/10/12 | 1,033 | 1,060 | 873 | 1,001 | 65,900 |
2022/10/11 | 778 | 913 | 765 | 913 | 36,600 |
2022/10/07 | 740 | 890 | 730 | 763 | 40,000 |
2022/10/06 | 825 | 876 | 715 | 740 | 23,400 |
2022/10/05 | 705 | 795 | 699 | 795 | 9,300 |
2022/10/04 | 746 | 746 | 687 | 695 | 11,000 |
2022/10/03 | 870 | 870 | 729 | 731 | 22,100 |
2022/09/30 | 744 | 924 | 744 | 870 | 51,500 |
2022/09/29 | 684 | 774 | 675 | 774 | 14,000 |
2022/09/28 | 708 | 719 | 671 | 674 | 6,800 |
2022/09/27 | 750 | 800 | 701 | 720 | 15,000 |
2022/09/26 | 948 | 1,005 | 771 | 780 | 28,100 |
2022/09/22 | 858 | 858 | 744 | 858 | 27,700 |
2022/09/21 | 618 | 708 | 618 | 708 | 6,100 |
2022/09/20 | 605 | 608 | 605 | 608 | 400 |
2022/09/16 | 620 | 620 | 600 | 605 | 4,700 |
2022/09/15 | 630 | 630 | 630 | 630 | 200 |
2022/09/14 | 632 | 632 | 610 | 620 | 2,500 |
2022/09/13 | 640 | 640 | 635 | 635 | 200 |
2022/09/12 | 640 | 640 | 640 | 640 | 500 |
2022/09/09 | 640 | 640 | 640 | 640 | 1,100 |
2022/09/08 | 641 | 648 | 641 | 648 | 300 |
2022/09/07 | 642 | 642 | 641 | 641 | 200 |
2022/09/06 | 650 | 650 | 650 | 650 | 100 |
2022/09/05 | 660 | 660 | 660 | 660 | 1,000 |
2022/09/02 | 642 | 659 | 642 | 659 | 500 |
2022/09/01 | 632 | 642 | 632 | 642 | 300 |
2022/08/31 | 632 | 645 | 631 | 642 | 2,800 |
2022/08/30 | 651 | 653 | 625 | 625 | 4,500 |
2022/08/29 | 681 | 681 | 631 | 651 | 3,800 |
2022/08/26 | 681 | 681 | 681 | 681 | 300 |
2022/08/22 | 691 | 691 | 684 | 690 | 2,500 |
2022/08/19 | 690 | 690 | 690 | 690 | 200 |
2022/08/18 | 681 | 687 | 681 | 687 | 300 |
2022/08/15 | 680 | 680 | 680 | 680 | 100 |
2022/08/09 | 682 | 682 | 682 | 682 | 100 |
2022/08/04 | 685 | 685 | 685 | 685 | 100 |
2022/08/01 | 681 | 694 | 680 | 694 | 600 |
2022/07/29 | 685 | 685 | 680 | 680 | 200 |
2022/07/28 | 678 | 679 | 678 | 679 | 200 |
2022/07/22 | 686 | 686 | 675 | 675 | 500 |
2022/07/21 | 685 | 697 | 685 | 696 | 1,800 |
2022/07/20 | 677 | 678 | 677 | 678 | 500 |
2022/07/15 | 697 | 697 | 676 | 676 | 900 |
2022/07/14 | 697 | 697 | 697 | 697 | 100 |
2022/07/13 | 697 | 697 | 697 | 697 | 100 |
2022/07/11 | 687 | 687 | 687 | 687 | 100 |
2022/07/08 | 702 | 702 | 702 | 702 | 200 |
2022/07/07 | 692 | 702 | 692 | 702 | 400 |
2022/07/04 | 720 | 720 | 720 | 720 | 100 |
2022/07/01 | 705 | 705 | 705 | 705 | 500 |
2022/06/30 | 689 | 709 | 689 | 709 | 900 |
2022/06/29 | 689 | 689 | 679 | 689 | 900 |
2022/06/27 | 719 | 719 | 719 | 719 | 300 |
2022/06/23 | 749 | 749 | 719 | 719 | 400 |
2022/06/21 | 686 | 700 | 686 | 700 | 3,600 |
2022/06/20 | 697 | 697 | 686 | 686 | 1,100 |
2022/06/16 | 667 | 667 | 667 | 667 | 200 |
2022/06/15 | 705 | 705 | 663 | 674 | 1,800 |
2022/06/09 | 720 | 720 | 720 | 720 | 100 |
2022/06/06 | 735 | 735 | 720 | 720 | 200 |
2022/06/03 | 685 | 750 | 675 | 750 | 1,700 |
2022/06/02 | 703 | 710 | 703 | 710 | 200 |
2022/06/01 | 730 | 734 | 730 | 730 | 1,500 |
2022/05/31 | 661 | 720 | 661 | 690 | 1,500 |
2022/05/30 | 652 | 652 | 652 | 652 | 200 |
2022/05/26 | 660 | 660 | 652 | 652 | 1,100 |
2022/05/25 | 689 | 689 | 689 | 689 | 100 |
2022/05/23 | 700 | 700 | 698 | 699 | 1,800 |
2022/05/13 | 679 | 680 | 679 | 680 | 300 |
2022/05/12 | 675 | 675 | 674 | 674 | 200 |
2022/05/11 | 675 | 675 | 675 | 675 | 200 |
2022/05/10 | 683 | 683 | 683 | 683 | 200 |
2022/05/02 | 682 | 682 | 682 | 682 | 400 |
2022/04/25 | 708 | 708 | 707 | 707 | 400 |
2022/04/21 | 732 | 733 | 732 | 733 | 1,400 |
2022/04/19 | 732 | 732 | 732 | 732 | 200 |
2022/04/18 | 745 | 745 | 745 | 745 | 100 |
2022/04/14 | 750 | 750 | 735 | 735 | 700 |
2022/04/13 | 750 | 750 | 708 | 738 | 1,100 |
2022/04/12 | 742 | 808 | 742 | 780 | 2,000 |
2022/04/11 | 727 | 727 | 727 | 727 | 300 |
2022/04/01 | 727 | 727 | 727 | 727 | 100 |
2022/03/31 | 725 | 740 | 725 | 740 | 500 |
2022/03/22 | 724 | 724 | 724 | 724 | 1,800 |
2022/03/18 | 722 | 722 | 722 | 722 | 100 |
2022/03/07 | 724 | 724 | 724 | 724 | 100 |
2022/03/04 | 709 | 709 | 709 | 709 | 200 |
2022/02/28 | 687 | 739 | 687 | 724 | 800 |
2022/02/25 | 687 | 687 | 687 | 687 | 100 |
2022/02/24 | 685 | 685 | 675 | 685 | 300 |
2022/02/22 | 700 | 700 | 700 | 700 | 100 |
2022/02/21 | 705 | 715 | 705 | 715 | 1,400 |
2022/02/18 | 695 | 695 | 695 | 695 | 100 |
2022/02/17 | 690 | 725 | 690 | 710 | 500 |
2022/02/15 | 690 | 690 | 680 | 680 | 200 |
2022/02/14 | 690 | 690 | 690 | 690 | 300 |
2022/02/10 | 680 | 690 | 680 | 690 | 1,100 |
2022/02/08 | 716 | 716 | 716 | 716 | 100 |
2022/02/04 | 721 | 721 | 701 | 701 | 700 |
2022/02/02 | 736 | 736 | 736 | 736 | 200 |
2022/02/01 | 746 | 746 | 746 | 746 | 100 |
2022/01/31 | 741 | 750 | 731 | 731 | 800 |
2022/01/28 | 712 | 726 | 711 | 726 | 300 |
2022/01/27 | 726 | 726 | 716 | 716 | 300 |
2022/01/26 | 750 | 751 | 750 | 750 | 500 |
2022/01/25 | 749 | 749 | 749 | 749 | 200 |
2022/01/24 | 809 | 809 | 794 | 794 | 200 |
2022/01/21 | 716 | 815 | 716 | 811 | 2,700 |
2022/01/20 | 701 | 701 | 701 | 701 | 100 |
2022/01/18 | 840 | 840 | 721 | 721 | 2,000 |
2022/01/14 | 721 | 721 | 720 | 720 | 300 |
2022/01/13 | 729 | 729 | 729 | 729 | 100 |
2022/01/11 | 714 | 729 | 714 | 729 | 500 |
2022/01/07 | 704 | 704 | 704 | 704 | 200 |
2022/01/06 | 740 | 740 | 710 | 719 | 1,900 |
2022/01/05 | 703 | 703 | 703 | 703 | 700 |
2022/01/04 | 630 | 640 | 630 | 640 | 300 |