メディアシーク(4824)の株価時系列情報
メディアシーク(4824)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 |
|---|---|---|---|---|---|
| 2024/10/29 | 261 | 273 | 261 | 271 | 149,600 |
| 2024/10/28 | 253 | 269 | 253 | 269 | 60,600 |
| 2024/10/25 | 262 | 263 | 254 | 260 | 32,600 |
| 2024/10/24 | 259 | 263 | 259 | 262 | 23,500 |
| 2024/10/23 | 260 | 264 | 252 | 261 | 29,600 |
| 2024/10/22 | 265 | 270 | 262 | 262 | 26,700 |
| 2024/10/21 | 262 | 274 | 262 | 271 | 69,300 |
| 2024/10/18 | 269 | 273 | 265 | 267 | 35,800 |
| 2024/10/17 | 281 | 281 | 270 | 273 | 39,200 |
| 2024/10/16 | 287 | 287 | 283 | 285 | 7,000 |
| 2024/10/15 | 288 | 290 | 287 | 287 | 10,000 |
| 2024/10/11 | 289 | 290 | 286 | 286 | 8,300 |
| 2024/10/10 | 294 | 294 | 288 | 289 | 12,200 |
| 2024/10/09 | 296 | 298 | 295 | 295 | 16,200 |
| 2024/10/08 | 299 | 300 | 295 | 295 | 31,500 |
| 2024/10/07 | 306 | 307 | 303 | 305 | 38,400 |
| 2024/10/04 | 300 | 303 | 297 | 303 | 19,100 |
| 2024/10/03 | 298 | 300 | 295 | 298 | 13,500 |
| 2024/10/02 | 293 | 294 | 292 | 292 | 4,400 |
| 2024/10/01 | 287 | 296 | 287 | 296 | 15,600 |
| 2024/09/30 | 291 | 293 | 287 | 287 | 12,500 |
| 2024/09/27 | 296 | 299 | 296 | 296 | 7,600 |
| 2024/09/26 | 297 | 300 | 296 | 296 | 5,700 |
| 2024/09/25 | 299 | 299 | 297 | 297 | 17,700 |
| 2024/09/24 | 298 | 300 | 298 | 298 | 16,500 |
| 2024/09/20 | 298 | 300 | 297 | 298 | 58,100 |
| 2024/09/19 | 299 | 302 | 297 | 299 | 27,300 |
| 2024/09/18 | 296 | 300 | 296 | 296 | 12,500 |
| 2024/09/17 | 290 | 301 | 290 | 295 | 35,200 |
| 2024/09/13 | 294 | 295 | 288 | 292 | 20,300 |
| 2024/09/12 | 291 | 295 | 290 | 294 | 11,900 |
| 2024/09/11 | 293 | 297 | 286 | 289 | 13,600 |
| 2024/09/10 | 290 | 297 | 290 | 294 | 20,300 |
| 2024/09/09 | 281 | 291 | 280 | 289 | 15,100 |
| 2024/09/06 | 292 | 294 | 288 | 288 | 4,000 |
| 2024/09/05 | 289 | 296 | 288 | 293 | 18,600 |
| 2024/09/04 | 293 | 297 | 287 | 291 | 29,300 |
| 2024/09/03 | 301 | 310 | 298 | 302 | 33,100 |
| 2024/09/02 | 294 | 301 | 294 | 299 | 23,700 |
| 2024/08/30 | 300 | 300 | 296 | 299 | 4,200 |
| 2024/08/29 | 300 | 302 | 299 | 302 | 24,800 |
| 2024/08/28 | 302 | 305 | 299 | 300 | 16,300 |
| 2024/08/27 | 303 | 305 | 300 | 302 | 28,500 |
| 2024/08/26 | 296 | 308 | 296 | 304 | 19,800 |
| 2024/08/23 | 306 | 306 | 296 | 302 | 28,600 |
| 2024/08/22 | 310 | 310 | 305 | 306 | 13,400 |
| 2024/08/21 | 310 | 316 | 308 | 309 | 24,300 |
| 2024/08/20 | 311 | 316 | 307 | 312 | 42,300 |
| 2024/08/19 | 305 | 323 | 305 | 308 | 63,300 |
| 2024/08/16 | 313 | 316 | 300 | 305 | 65,300 |
| 2024/08/15 | 288 | 315 | 288 | 310 | 139,900 |
| 2024/08/14 | 283 | 300 | 280 | 288 | 147,800 |
| 2024/08/13 | 292 | 292 | 279 | 282 | 205,400 |
| 2024/08/09 | 326 | 330 | 314 | 324 | 134,000 |
| 2024/08/08 | 265 | 339 | 265 | 330 | 421,800 |
| 2024/08/07 | 237 | 270 | 237 | 264 | 35,900 |
| 2024/08/06 | 245 | 257 | 230 | 244 | 112,800 |
| 2024/08/05 | 287 | 290 | 231 | 231 | 205,300 |
| 2024/08/02 | 316 | 316 | 309 | 311 | 63,900 |
| 2024/08/01 | 322 | 322 | 313 | 316 | 17,600 |
| 2024/07/31 | 317 | 322 | 316 | 322 | 12,200 |
| 2024/07/30 | 317 | 320 | 317 | 319 | 2,100 |
| 2024/07/29 | 318 | 323 | 317 | 317 | 11,500 |
| 2024/07/26 | 313 | 318 | 313 | 318 | 11,800 |
| 2024/07/25 | 320 | 320 | 311 | 314 | 25,500 |
| 2024/07/24 | 324 | 327 | 321 | 324 | 5,100 |
| 2024/07/23 | 327 | 328 | 325 | 325 | 6,600 |
| 2024/07/22 | 329 | 330 | 326 | 327 | 4,900 |
| 2024/07/19 | 331 | 331 | 328 | 329 | 16,600 |
| 2024/07/18 | 332 | 334 | 327 | 331 | 18,200 |
| 2024/07/17 | 333 | 335 | 333 | 333 | 8,100 |
| 2024/07/16 | 336 | 336 | 333 | 333 | 9,700 |
| 2024/07/12 | 333 | 337 | 332 | 336 | 11,300 |
| 2024/07/11 | 335 | 335 | 332 | 333 | 7,300 |
| 2024/07/10 | 333 | 336 | 332 | 333 | 4,900 |
| 2024/07/09 | 334 | 336 | 333 | 333 | 31,400 |
| 2024/07/08 | 339 | 339 | 336 | 336 | 3,200 |
| 2024/07/05 | 334 | 337 | 332 | 336 | 17,700 |
| 2024/07/04 | 336 | 337 | 334 | 334 | 11,700 |
| 2024/07/03 | 337 | 338 | 336 | 336 | 14,100 |
| 2024/07/02 | 340 | 341 | 336 | 340 | 22,500 |
| 2024/07/01 | 339 | 339 | 337 | 338 | 4,500 |
| 2024/06/28 | 340 | 341 | 337 | 338 | 13,300 |
| 2024/06/27 | 340 | 341 | 336 | 341 | 16,000 |
| 2024/06/26 | 341 | 341 | 338 | 340 | 15,000 |
| 2024/06/25 | 341 | 342 | 337 | 337 | 12,400 |
| 2024/06/24 | 337 | 342 | 334 | 342 | 23,200 |
| 2024/06/21 | 339 | 340 | 334 | 334 | 15,800 |
| 2024/06/20 | 338 | 342 | 336 | 340 | 14,900 |
| 2024/06/19 | 336 | 342 | 336 | 342 | 25,000 |
| 2024/06/18 | 333 | 337 | 333 | 335 | 39,700 |
| 2024/06/17 | 342 | 343 | 337 | 337 | 32,900 |
| 2024/06/14 | 335 | 341 | 335 | 340 | 39,000 |
| 2024/06/13 | 357 | 358 | 339 | 342 | 181,300 |
| 2024/06/12 | 345 | 360 | 339 | 360 | 220,000 |
| 2024/06/11 | 332 | 342 | 332 | 338 | 30,900 |
| 2024/06/10 | 332 | 342 | 330 | 336 | 41,500 |
| 2024/06/07 | 333 | 334 | 327 | 330 | 17,500 |
| 2024/06/06 | 330 | 340 | 324 | 334 | 43,300 |
| 2024/06/05 | 333 | 333 | 326 | 327 | 15,600 |
| 2024/06/04 | 335 | 335 | 331 | 333 | 17,000 |
| 2024/06/03 | 333 | 338 | 329 | 334 | 28,500 |
| 2024/05/31 | 331 | 334 | 326 | 331 | 28,900 |
| 2024/05/30 | 329 | 333 | 325 | 331 | 12,600 |
| 2024/05/29 | 324 | 335 | 322 | 335 | 16,400 |
| 2024/05/28 | 320 | 331 | 320 | 326 | 54,600 |
| 2024/05/27 | 318 | 320 | 317 | 318 | 13,400 |
| 2024/05/24 | 320 | 321 | 318 | 319 | 20,900 |
| 2024/05/23 | 325 | 325 | 321 | 322 | 13,300 |
| 2024/05/22 | 325 | 327 | 324 | 326 | 8,900 |
| 2024/05/21 | 331 | 331 | 327 | 327 | 7,200 |
| 2024/05/20 | 328 | 331 | 326 | 330 | 16,400 |
| 2024/05/17 | 324 | 328 | 323 | 328 | 15,800 |
| 2024/05/16 | 329 | 329 | 322 | 325 | 21,200 |
| 2024/05/15 | 336 | 336 | 325 | 327 | 30,200 |
| 2024/05/14 | 332 | 334 | 331 | 334 | 19,300 |
| 2024/05/13 | 343 | 343 | 332 | 332 | 41,800 |
| 2024/05/10 | 325 | 345 | 324 | 340 | 58,800 |
| 2024/05/09 | 329 | 329 | 322 | 325 | 15,400 |
| 2024/05/08 | 330 | 330 | 323 | 325 | 28,300 |
| 2024/05/07 | 335 | 343 | 327 | 330 | 60,600 |
| 2024/05/02 | 331 | 341 | 326 | 333 | 81,300 |
| 2024/05/01 | 318 | 330 | 314 | 325 | 88,500 |
| 2024/04/30 | 326 | 357 | 317 | 318 | 902,100 |
| 2024/04/26 | 305 | 324 | 303 | 318 | 63,900 |
| 2024/04/25 | 306 | 308 | 303 | 303 | 16,700 |
| 2024/04/24 | 306 | 307 | 305 | 305 | 12,000 |
| 2024/04/23 | 305 | 306 | 300 | 306 | 36,600 |
| 2024/04/22 | 307 | 308 | 304 | 305 | 18,900 |
| 2024/04/19 | 311 | 311 | 303 | 307 | 44,100 |
| 2024/04/18 | 308 | 314 | 308 | 312 | 16,100 |
| 2024/04/17 | 313 | 313 | 309 | 310 | 16,300 |
| 2024/04/16 | 316 | 316 | 311 | 315 | 21,300 |
| 2024/04/15 | 320 | 320 | 313 | 317 | 28,600 |
| 2024/04/12 | 321 | 322 | 318 | 320 | 27,700 |
| 2024/04/11 | 325 | 326 | 320 | 322 | 36,000 |
| 2024/04/10 | 325 | 331 | 321 | 327 | 260,100 |
| 2024/04/09 | 312 | 316 | 310 | 314 | 68,600 |
| 2024/04/08 | 302 | 358 | 302 | 311 | 1,510,600 |
| 2024/04/05 | 302 | 302 | 299 | 302 | 24,800 |
| 2024/04/04 | 309 | 309 | 302 | 302 | 27,500 |
| 2024/04/03 | 303 | 310 | 303 | 308 | 53,600 |
| 2024/04/02 | 316 | 318 | 303 | 305 | 86,000 |
| 2024/04/01 | 320 | 320 | 316 | 316 | 25,100 |
| 2024/03/29 | 316 | 319 | 316 | 316 | 23,100 |
| 2024/03/28 | 317 | 318 | 314 | 316 | 28,100 |
| 2024/03/27 | 320 | 320 | 315 | 315 | 55,900 |
| 2024/03/26 | 325 | 329 | 318 | 318 | 194,100 |
| 2024/03/25 | 350 | 352 | 331 | 335 | 510,500 |
| 2024/03/22 | 345 | 395 | 333 | 336 | 3,093,900 |
| 2024/03/21 | 316 | 320 | 312 | 315 | 31,900 |
| 2024/03/19 | 309 | 315 | 309 | 314 | 39,500 |
| 2024/03/18 | 315 | 315 | 308 | 310 | 37,500 |
| 2024/03/15 | 306 | 311 | 306 | 307 | 20,400 |
| 2024/03/14 | 312 | 312 | 306 | 306 | 22,600 |
| 2024/03/13 | 316 | 318 | 311 | 311 | 35,300 |
| 2024/03/12 | 312 | 324 | 308 | 315 | 136,700 |
| 2024/03/11 | 327 | 348 | 311 | 315 | 461,500 |
| 2024/03/08 | 325 | 329 | 319 | 326 | 55,500 |
| 2024/03/07 | 322 | 326 | 319 | 325 | 54,600 |
| 2024/03/06 | 314 | 324 | 314 | 322 | 53,300 |
| 2024/03/05 | 311 | 317 | 310 | 314 | 26,000 |
| 2024/03/04 | 316 | 318 | 313 | 313 | 29,000 |
| 2024/03/01 | 313 | 315 | 312 | 315 | 30,900 |
| 2024/02/29 | 311 | 315 | 309 | 314 | 35,500 |
| 2024/02/28 | 312 | 319 | 308 | 314 | 77,300 |
| 2024/02/27 | 305 | 308 | 304 | 305 | 17,900 |
| 2024/02/26 | 305 | 306 | 303 | 304 | 19,800 |
| 2024/02/22 | 301 | 305 | 300 | 304 | 23,200 |
| 2024/02/21 | 303 | 306 | 302 | 305 | 18,900 |
| 2024/02/20 | 305 | 305 | 300 | 303 | 15,600 |
| 2024/02/19 | 302 | 305 | 298 | 303 | 18,100 |
| 2024/02/16 | 289 | 303 | 289 | 302 | 36,100 |
| 2024/02/15 | 301 | 301 | 286 | 291 | 48,600 |
| 2024/02/14 | 297 | 299 | 295 | 299 | 22,300 |
| 2024/02/13 | 300 | 300 | 297 | 298 | 18,300 |
| 2024/02/09 | 301 | 303 | 300 | 300 | 12,600 |
| 2024/02/08 | 312 | 312 | 295 | 300 | 56,500 |
| 2024/02/07 | 315 | 316 | 309 | 310 | 36,300 |
| 2024/02/06 | 310 | 315 | 309 | 314 | 16,300 |
| 2024/02/05 | 322 | 326 | 305 | 308 | 73,000 |
| 2024/02/02 | 316 | 327 | 316 | 320 | 65,200 |
| 2024/02/01 | 311 | 321 | 310 | 315 | 56,500 |
| 2024/01/31 | 310 | 318 | 305 | 310 | 68,100 |
| 2024/01/30 | 300 | 328 | 299 | 310 | 149,000 |
| 2024/01/29 | 299 | 303 | 299 | 300 | 8,400 |
| 2024/01/26 | 302 | 302 | 298 | 302 | 12,100 |
| 2024/01/25 | 302 | 303 | 298 | 302 | 22,900 |
| 2024/01/24 | 304 | 307 | 301 | 301 | 8,500 |
| 2024/01/23 | 305 | 308 | 301 | 305 | 22,800 |
| 2024/01/22 | 300 | 305 | 300 | 303 | 31,600 |
| 2024/01/19 | 301 | 301 | 298 | 300 | 14,100 |
| 2024/01/18 | 306 | 306 | 297 | 300 | 31,300 |
| 2024/01/17 | 306 | 307 | 304 | 306 | 12,000 |
| 2024/01/16 | 305 | 313 | 305 | 306 | 16,500 |
| 2024/01/15 | 306 | 309 | 302 | 308 | 36,800 |
| 2024/01/12 | 315 | 315 | 305 | 308 | 32,500 |
| 2024/01/11 | 312 | 318 | 309 | 314 | 22,900 |
| 2024/01/10 | 308 | 314 | 308 | 312 | 13,200 |
| 2024/01/09 | 309 | 310 | 306 | 308 | 13,000 |