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
2009/12/30 16,020 16,860 15,510 16,860 156
2009/12/29 15,760 16,200 15,550 16,000 88
2009/12/28 15,160 15,770 15,160 15,770 118
2009/12/25 15,100 15,360 14,980 15,360 55
2009/12/24 14,950 15,500 14,950 15,350 146
2009/12/22 15,200 15,200 14,800 14,950 233
2009/12/21 15,170 15,490 14,860 15,400 105
2009/12/18 15,100 15,300 14,960 15,000 60
2009/12/17 15,390 15,390 15,200 15,290 40
2009/12/16 15,120 15,390 15,010 15,390 60
2009/12/15 14,890 15,320 14,890 15,320 120
2009/12/14 15,100 15,490 15,010 15,490 41
2009/12/11 15,000 15,100 14,700 15,100 60
2009/12/10 15,270 15,270 14,900 15,100 116
2009/12/09 15,340 15,340 15,120 15,290 20
2009/12/08 15,580 15,580 15,200 15,350 79
2009/12/07 15,280 15,750 15,220 15,400 78
2009/12/04 15,220 15,300 15,000 15,250 55
2009/12/03 15,230 15,250 14,810 15,200 74
2009/12/02 15,180 15,300 15,000 15,250 96
2009/12/01 15,120 15,350 15,120 15,350 80
2009/11/30 15,210 15,800 15,210 15,680 126
2009/11/27 16,010 16,010 15,200 15,200 84
2009/11/26 15,990 16,150 15,600 15,810 65
2009/11/25 15,510 16,500 15,510 16,000 15
2009/11/24 16,490 16,490 15,600 16,400 19
2009/11/20 15,950 16,700 15,950 16,700 29
2009/11/19 15,920 16,100 15,600 16,000 91
2009/11/18 16,050 16,250 16,000 16,090 55
2009/11/17 16,800 16,800 16,200 16,200 13
2009/11/16 15,880 16,760 15,880 16,760 89
2009/11/13 16,100 16,110 16,000 16,000 32
2009/11/12 16,200 16,560 16,140 16,140 11
2009/11/11 16,550 16,550 16,110 16,170 48
2009/11/10 16,700 16,750 16,450 16,750 36
2009/11/09 16,550 16,900 16,500 16,900 24
2009/11/06 17,010 17,010 16,750 16,750 32
2009/11/05 16,910 17,800 16,800 17,000 124
2009/11/04 17,190 17,190 16,860 16,870 67
2009/11/02 16,400 17,400 16,400 17,190 216
2009/10/30 17,200 19,000 17,200 17,800 311
2009/10/29 17,300 17,300 17,000 17,000 94
2009/10/28 17,200 17,400 17,200 17,300 29
2009/10/27 17,320 17,600 17,320 17,400 67
2009/10/26 17,350 17,800 17,300 17,460 50
2009/10/23 17,820 18,200 17,000 17,800 284
2009/10/22 16,390 18,200 16,390 17,800 443
2009/10/21 16,210 16,650 16,100 16,200 56
2009/10/20 16,450 16,740 15,900 16,150 156
2009/10/19 16,800 17,000 16,360 16,650 63
2009/10/16 17,010 17,010 16,820 17,000 53
2009/10/15 17,600 17,700 17,220 17,230 22
2009/10/14 17,800 17,800 17,430 17,800 20
2009/10/13 17,600 18,000 17,600 18,000 52
2009/10/09 17,500 17,800 17,310 17,800 30
2009/10/08 17,700 17,800 17,200 17,800 29
2009/10/07 16,900 17,550 16,710 17,550 82
2009/10/06 16,700 17,450 16,700 17,450 22
2009/10/05 16,250 17,100 15,800 17,100 76
2009/10/02 16,210 17,300 16,210 16,250 144
2009/10/01 16,990 17,300 16,990 17,100 10
2009/09/30 17,760 17,760 16,880 16,880 109
2009/09/29 17,800 17,800 17,000 17,800 16
2009/09/28 17,490 17,840 17,000 17,800 25
2009/09/25 17,800 17,890 17,600 17,890 14
2009/09/24 17,720 18,300 17,330 17,890 67
2009/09/18 17,900 18,300 17,450 18,300 76
2009/09/17 18,100 18,140 17,950 17,950 65
2009/09/16 18,500 18,600 18,010 18,050 235
2009/09/15 19,000 19,300 18,500 18,880 122
2009/09/14 19,200 19,400 19,000 19,190 57
2009/09/11 19,400 19,450 19,200 19,450 18
2009/09/10 19,000 19,400 18,800 19,400 21
2009/09/09 18,020 19,050 18,020 18,600 177
2009/09/08 18,350 19,230 17,900 18,020 241
2009/09/07 19,500 19,690 18,000 18,550 226
2009/09/04 19,700 19,780 19,100 19,100 125
2009/09/03 19,450 19,450 19,100 19,100 67
2009/09/02 19,210 19,650 19,210 19,650 15
2009/09/01 19,050 19,800 19,050 19,750 85
2009/08/31 19,400 19,670 19,100 19,100 105
2009/08/28 19,190 19,500 19,100 19,200 136
2009/08/27 19,290 19,550 19,290 19,500 25
2009/08/26 19,640 19,640 19,210 19,490 43
2009/08/25 19,160 19,700 19,160 19,700 10
2009/08/24 19,400 19,750 19,200 19,230 60
2009/08/21 20,010 20,010 19,600 19,600 53
2009/08/20 19,960 19,990 19,610 19,610 105
2009/08/19 19,790 20,200 19,740 19,940 12
2009/08/18 19,800 20,000 19,660 19,990 122
2009/08/17 20,210 20,400 19,660 19,660 150
2009/08/14 20,500 20,800 20,150 20,650 75
2009/08/13 20,300 20,500 19,700 20,500 166
2009/08/12 19,710 20,300 19,500 19,900 75
2009/08/11 20,000 20,400 19,610 19,990 68
2009/08/10 20,000 20,400 19,600 20,300 30
2009/08/07 19,850 20,500 19,300 20,000 106
2009/08/06 19,730 19,830 19,200 19,830 123
2009/08/05 19,700 20,000 19,700 19,990 24
2009/08/04 19,300 19,750 19,250 19,750 50
2009/08/03 19,050 19,750 19,050 19,150 120
2009/07/31 19,630 19,980 19,000 19,980 67
2009/07/30 19,600 20,900 19,600 19,800 41
2009/07/29 20,200 20,430 20,000 20,400 33
2009/07/28 19,760 20,480 19,200 20,480 82
2009/07/27 20,400 20,550 20,100 20,160 40
2009/07/24 20,100 20,900 19,600 20,500 172
2009/07/23 19,800 20,050 19,750 20,000 37
2009/07/22 19,310 19,900 19,300 19,900 52
2009/07/21 19,700 19,700 19,300 19,300 36
2009/07/17 20,100 20,100 18,900 19,300 95
2009/07/16 19,600 20,200 19,320 20,050 164
2009/07/15 18,850 19,600 18,650 19,600 144
2009/07/14 17,650 18,450 17,650 18,450 154
2009/07/13 18,100 18,900 17,600 17,600 498
2009/07/10 20,110 21,000 19,900 20,600 161
2009/07/09 21,500 21,500 20,100 20,450 199
2009/07/08 21,600 21,990 21,300 21,300 138
2009/07/07 21,510 22,480 21,500 22,000 193
2009/07/06 21,800 22,000 20,850 21,330 156
2009/07/03 21,700 21,800 21,300 21,500 80
2009/07/02 21,820 22,450 21,600 21,700 75
2009/07/01 21,950 21,950 21,400 21,520 75
2009/06/30 21,950 21,950 21,250 21,850 90
2009/06/29 21,760 21,900 21,200 21,700 57
2009/06/26 21,710 21,900 21,050 21,750 85
2009/06/25 20,700 21,500 20,510 21,110 90
2009/06/24 21,110 21,900 19,700 21,900 194
2009/06/23 21,400 21,600 21,100 21,250 116
2009/06/22 21,800 22,400 21,760 22,300 31
2009/06/19 21,660 23,000 21,660 21,710 61
2009/06/18 22,410 22,410 21,520 22,240 240
2009/06/17 22,400 23,400 22,110 22,410 144
2009/06/16 22,880 23,000 22,000 23,000 187
2009/06/15 24,150 24,500 21,760 23,600 487
2009/06/12 21,100 23,550 20,900 23,550 672
2009/06/11 21,700 21,700 20,510 20,550 200
2009/06/10 19,700 20,450 19,520 19,900 97
2009/06/09 19,900 20,000 19,500 20,000 130
2009/06/08 20,100 20,100 19,510 19,700 120
2009/06/05 19,650 20,350 19,650 20,100 93
2009/06/04 20,450 20,500 19,800 19,850 119
2009/06/03 22,040 22,040 19,300 19,950 460
2009/06/02 19,980 21,740 19,400 21,740 815
2009/06/01 19,400 19,800 19,020 19,740 187
2009/05/29 19,300 19,600 19,000 19,600 134
2009/05/28 18,980 19,460 18,300 19,300 119
2009/05/27 18,100 18,960 17,800 18,960 122
2009/05/26 18,000 18,100 17,010 18,100 58
2009/05/25 17,020 17,900 17,020 17,600 87
2009/05/22 17,400 17,610 16,970 17,100 47
2009/05/21 18,180 18,180 17,300 17,600 85
2009/05/20 18,310 18,650 18,160 18,170 35
2009/05/19 18,520 18,600 18,100 18,510 71
2009/05/18 18,700 19,000 18,500 18,500 85
2009/05/15 19,000 19,100 18,320 19,100 71
2009/05/14 19,200 19,500 19,000 19,200 30
2009/05/13 18,400 19,000 18,250 19,000 74
2009/05/12 18,950 18,950 18,500 18,600 60
2009/05/11 18,500 19,150 18,200 18,950 89
2009/05/08 18,750 18,900 18,150 18,500 55
2009/05/07 19,020 19,020 18,400 18,400 57
2009/05/01 18,650 18,850 18,620 18,800 33
2009/04/30 18,620 19,000 18,530 19,000 60
2009/04/28 19,100 19,400 18,450 19,220 97
2009/04/27 20,000 20,000 19,100 19,500 59
2009/04/24 19,900 20,200 19,900 20,190 78
2009/04/23 19,000 19,500 18,300 19,500 57
2009/04/22 19,210 19,300 18,510 18,550 30
2009/04/21 19,400 19,750 19,000 19,680 21
2009/04/20 20,400 20,400 19,200 19,900 20
2009/04/17 19,830 19,900 19,400 19,900 110
2009/04/16 20,460 20,460 19,300 19,310 137
2009/04/15 19,400 19,990 19,400 19,970 238
2009/04/14 19,100 19,100 18,000 19,000 133
2009/04/13 18,180 19,950 18,180 19,000 318
2009/04/10 16,690 17,980 16,580 17,980 221
2009/04/09 15,830 16,690 15,830 16,690 59
2009/04/08 15,860 16,230 15,850 15,920 32
2009/04/07 15,810 16,150 15,800 15,800 110
2009/04/06 15,700 15,990 15,500 15,890 196
2009/04/03 15,510 15,700 15,310 15,500 101
2009/04/02 15,340 15,540 15,340 15,400 48
2009/04/01 15,500 15,640 15,300 15,400 93
2009/03/31 15,410 15,840 15,410 15,410 20
2009/03/30 15,620 15,800 15,300 15,800 84
2009/03/27 15,600 16,000 15,390 15,420 92
2009/03/26 15,050 15,400 15,030 15,400 92
2009/03/25 15,600 15,650 15,070 15,650 174
2009/03/24 16,320 16,320 14,800 15,000 294
2009/03/23 16,620 16,690 16,300 16,520 61
2009/03/19 16,500 16,500 16,490 16,500 50
2009/03/18 16,020 16,400 15,620 16,000 46
2009/03/17 16,200 16,200 15,810 15,820 42
2009/03/16 15,500 16,400 15,500 16,400 79
2009/03/13 15,100 15,100 15,100 15,100 2
2009/03/12 15,200 15,500 14,900 15,100 53
2009/03/11 14,920 15,600 14,920 15,600 30
2009/03/10 16,080 16,080 15,000 15,010 78
2009/03/09 16,000 16,200 15,400 15,880 82
2009/03/06 15,800 15,800 15,500 15,800 28
2009/03/05 16,100 16,800 16,100 16,800 37
2009/03/04 15,600 16,050 15,510 16,000 30
2009/03/03 15,600 16,000 15,200 15,200 57
2009/03/02 16,000 16,200 15,810 16,200 36
2009/02/27 18,100 18,500 15,730 16,400 457
2009/02/26 15,600 17,700 15,600 17,700 377
2009/02/25 15,500 16,000 15,500 15,500 14
2009/02/24 15,190 15,500 15,100 15,500 35
2009/02/23 16,200 16,200 15,700 15,990 20
2009/02/20 15,850 16,000 15,610 15,610 12
2009/02/19 15,600 16,250 15,600 16,250 28
2009/02/18 14,900 16,200 14,900 15,800 32
2009/02/17 16,700 16,700 15,300 15,300 38
2009/02/16 16,860 16,990 16,500 16,990 17
2009/02/13 15,600 16,700 15,510 16,600 21
2009/02/12 16,200 16,200 15,700 15,700 42
2009/02/10 16,500 16,500 16,500 16,500 3
2009/02/09 16,200 16,700 16,200 16,200 46
2009/02/06 16,400 17,000 16,340 16,340 22
2009/02/05 16,300 17,010 16,100 17,000 84
2009/02/04 16,200 16,210 16,200 16,210 23
2009/02/03 16,370 17,000 16,370 16,500 29
2009/02/02 16,730 16,980 16,350 16,350 146
2009/01/30 17,530 17,530 17,330 17,530 13
2009/01/29 18,020 18,020 18,000 18,000 19
2009/01/28 18,450 18,450 18,060 18,060 5
2009/01/27 18,010 18,050 18,010 18,050 19
2009/01/26 18,010 18,210 18,010 18,020 5
2009/01/23 19,000 19,000 18,100 18,200 30
2009/01/22 18,300 18,900 18,200 18,900 8
2009/01/21 18,520 19,200 17,600 19,100 65
2009/01/20 18,490 19,450 18,490 19,450 45
2009/01/19 18,000 18,500 17,800 18,500 42
2009/01/16 18,050 18,500 18,050 18,500 3
2009/01/15 17,750 18,400 17,750 18,020 65
2009/01/14 17,800 18,010 17,800 17,950 20
2009/01/13 18,100 18,700 18,000 18,000 56
2009/01/09 18,350 18,350 18,320 18,320 6
2009/01/08 19,440 19,440 18,350 18,350 43
2009/01/07 19,560 19,600 18,860 19,440 55
2009/01/06 17,510 19,610 17,510 19,160 112
2009/01/05 16,800 17,800 16,800 17,610 42

このページの先頭へ