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
2010/12/30 27,350 27,780 26,800 27,780 424
2010/12/29 26,800 28,100 26,800 27,500 786
2010/12/28 26,700 27,300 26,550 27,000 220
2010/12/27 26,300 26,980 26,300 26,700 283
2010/12/24 26,900 26,900 26,300 26,570 320
2010/12/22 27,810 27,810 26,500 27,290 700
2010/12/21 26,350 27,370 25,870 27,310 950
2010/12/20 26,150 26,300 25,600 26,000 454
2010/12/17 26,200 26,480 25,800 25,810 214
2010/12/16 25,720 26,500 25,720 26,400 151
2010/12/15 26,690 26,750 26,000 26,000 270
2010/12/14 27,500 27,890 26,320 26,900 559
2010/12/13 26,600 27,330 26,200 26,500 380
2010/12/10 26,210 29,800 26,180 27,600 2,748
2010/12/09 25,680 25,710 25,500 25,710 143
2010/12/08 26,390 26,500 25,200 25,200 360
2010/12/07 25,060 26,600 25,060 26,100 306
2010/12/06 24,510 25,550 24,360 25,500 229
2010/12/03 24,900 25,190 24,690 24,900 52
2010/12/02 25,020 25,400 24,900 24,900 106
2010/12/01 25,610 25,610 24,720 25,280 113
2010/11/30 26,200 26,800 25,700 26,000 219
2010/11/29 26,180 27,000 25,610 26,200 154
2010/11/26 26,400 26,800 25,500 25,700 204
2010/11/25 25,180 27,600 25,180 26,900 455
2010/11/24 25,140 25,200 24,300 25,000 375
2010/11/22 24,400 25,250 24,400 25,180 222
2010/11/19 24,400 24,400 23,750 24,300 224
2010/11/18 23,180 24,450 23,180 23,900 127
2010/11/17 23,000 23,500 23,000 23,410 55
2010/11/16 23,120 23,900 23,100 23,400 123
2010/11/15 23,500 23,780 23,140 23,210 126
2010/11/12 24,260 24,760 24,000 24,000 180
2010/11/11 25,490 25,490 24,800 24,990 180
2010/11/10 25,000 25,590 24,100 25,490 292
2010/11/09 25,200 25,500 24,700 24,800 117
2010/11/08 24,500 26,300 24,500 25,400 341
2010/11/05 23,100 24,800 23,100 24,110 365
2010/11/04 22,780 23,800 22,780 23,600 107
2010/11/02 22,620 23,500 22,620 22,700 112
2010/11/01 22,820 23,990 22,610 22,610 167
2010/10/29 22,080 24,300 22,080 23,400 384
2010/10/28 22,490 22,490 22,020 22,100 149
2010/10/27 22,060 22,500 22,050 22,120 64
2010/10/26 22,260 22,500 22,020 22,100 96
2010/10/25 23,400 23,400 22,550 22,550 103
2010/10/22 22,100 23,400 22,080 23,400 138
2010/10/21 22,700 22,700 21,560 22,310 272
2010/10/20 23,190 23,500 22,810 23,050 247
2010/10/19 23,620 24,600 23,440 24,110 211
2010/10/18 24,300 24,300 23,110 23,640 215
2010/10/15 25,000 25,000 23,500 23,800 421
2010/10/14 26,300 26,300 25,500 25,600 155
2010/10/13 26,000 27,800 25,810 25,810 791
2010/10/12 26,790 27,100 25,820 26,140 565
2010/10/08 28,000 28,000 26,660 26,790 715
2010/10/07 30,200 30,900 28,360 28,500 1,084
2010/10/06 30,050 34,550 28,620 29,370 6,800
2010/10/05 26,390 30,900 25,000 29,550 4,111
2010/10/04 30,400 31,800 25,020 25,890 3,033
2010/10/01 31,100 31,100 31,100 31,100 482
2010/09/30 26,100 26,100 26,100 26,100 146
2010/09/29 21,490 21,490 21,010 21,100 50
2010/09/28 21,040 21,500 20,850 21,490 138
2010/09/27 21,500 21,600 21,020 21,020 80
2010/09/24 21,700 22,400 21,310 21,320 64
2010/09/22 22,400 22,470 21,950 22,200 100
2010/09/21 22,300 22,700 22,010 22,470 105
2010/09/17 22,500 22,500 22,000 22,450 183
2010/09/16 22,810 23,200 22,300 22,500 191
2010/09/15 23,100 23,400 22,610 23,000 70
2010/09/14 23,650 23,880 23,160 23,500 188
2010/09/13 23,000 24,150 22,900 24,150 592
2010/09/10 26,790 28,000 25,700 27,500 209
2010/09/09 26,400 27,000 25,400 27,000 203
2010/09/08 27,500 27,500 26,000 26,400 306
2010/09/07 29,300 31,500 27,110 28,000 1,222
2010/09/06 24,450 27,900 24,000 27,000 459
2010/09/03 24,450 24,450 23,310 24,400 27
2010/09/02 22,800 23,890 22,680 23,500 54
2010/09/01 22,230 22,800 22,230 22,800 23
2010/08/31 23,800 23,870 22,600 22,700 44
2010/08/30 22,850 24,000 22,850 23,890 71
2010/08/27 21,500 22,950 21,500 22,100 96
2010/08/26 22,020 22,400 21,600 22,000 101
2010/08/25 22,290 23,000 21,600 22,390 177
2010/08/24 24,100 24,100 23,100 23,790 145
2010/08/23 25,200 25,200 24,390 24,600 21
2010/08/20 24,210 24,710 24,210 24,600 16
2010/08/19 24,000 25,600 23,800 25,200 189
2010/08/18 23,990 24,500 23,510 24,500 71
2010/08/17 24,450 24,500 23,600 24,490 204
2010/08/16 24,420 24,750 24,050 24,600 37
2010/08/13 24,500 25,000 24,110 24,420 61
2010/08/12 25,000 25,300 24,700 25,000 116
2010/08/11 26,290 26,290 24,550 25,670 121
2010/08/10 26,800 26,920 26,100 26,190 32
2010/08/09 25,560 26,790 25,510 26,790 65
2010/08/06 25,800 26,000 25,520 25,530 86
2010/08/05 25,600 26,400 25,600 26,100 37
2010/08/04 26,010 26,490 26,000 26,000 105
2010/08/03 26,050 27,000 26,020 26,200 84
2010/08/02 26,510 26,730 26,000 26,480 87
2010/07/30 27,450 27,500 27,010 27,010 112
2010/07/29 27,550 27,950 27,000 27,950 124
2010/07/28 27,390 28,300 27,390 28,000 125
2010/07/27 27,220 28,500 27,100 27,990 269
2010/07/26 27,800 28,000 26,900 27,220 201
2010/07/23 26,500 27,010 26,060 27,000 265
2010/07/22 27,400 27,620 25,000 26,370 518
2010/07/21 28,900 29,200 26,500 28,400 167
2010/07/20 26,210 28,700 26,000 28,450 408
2010/07/16 29,500 29,500 27,300 27,350 176
2010/07/15 28,850 29,650 28,850 29,300 92
2010/07/14 29,600 29,800 29,000 29,050 107
2010/07/13 29,900 29,980 29,000 29,100 66
2010/07/12 30,100 30,150 29,350 29,400 56
2010/07/09 30,050 30,300 29,000 29,500 171
2010/07/08 32,000 32,000 29,820 30,000 288
2010/07/07 31,900 32,100 31,000 31,000 139
2010/07/06 33,300 33,300 30,100 30,700 179
2010/07/05 30,000 33,900 30,000 33,000 372
2010/07/02 28,700 30,600 28,000 29,900 189
2010/07/01 25,900 29,700 25,810 29,700 205
2010/06/30 25,290 26,600 24,500 26,400 200
2010/06/29 27,040 28,800 26,100 26,290 254
2010/06/28 28,700 29,500 27,650 27,800 292
2010/06/25 30,500 31,000 28,100 28,600 490
2010/06/24 31,600 32,300 31,000 31,900 205
2010/06/23 32,600 32,600 31,700 31,700 217
2010/06/22 34,200 34,200 33,050 33,050 263
2010/06/21 32,950 34,300 32,300 34,200 277
2010/06/18 33,400 33,400 32,300 32,500 184
2010/06/17 34,950 35,300 33,300 34,100 388
2010/06/16 34,600 35,700 34,500 35,400 201
2010/06/15 35,600 35,600 34,000 35,000 260
2010/06/14 34,700 36,000 34,300 35,750 367
2010/06/11 37,000 37,200 33,800 34,800 518
2010/06/10 34,300 36,000 32,500 35,750 400
2010/06/09 37,900 38,300 33,500 33,600 1,070
2010/06/08 35,050 40,400 34,450 36,500 1,929
2010/06/07 36,900 37,500 35,050 35,200 2,461
2010/06/04 31,050 38,300 31,050 38,300 6,493
2010/06/03 27,530 31,650 27,520 31,300 555
2010/06/02 27,700 29,410 26,850 28,000 429
2010/06/01 29,300 29,500 27,710 27,900 264
2010/05/31 27,400 28,570 26,850 28,300 341
2010/05/28 27,630 28,570 26,800 27,900 370
2010/05/27 24,300 27,170 24,300 27,130 390
2010/05/26 24,000 25,500 23,000 25,300 572
2010/05/25 26,050 27,700 23,300 24,500 648
2010/05/24 28,000 28,950 25,290 26,970 667
2010/05/21 26,000 26,500 25,000 26,000 510
2010/05/20 29,150 29,500 27,000 28,000 622
2010/05/19 27,990 29,700 26,490 29,650 646
2010/05/18 31,150 32,000 26,100 27,990 793
2010/05/17 34,300 34,300 31,000 31,000 428
2010/05/14 32,950 35,500 32,950 35,000 263
2010/05/13 33,750 35,500 31,550 34,500 775
2010/05/12 32,000 33,800 30,200 30,250 705
2010/05/11 36,000 36,500 32,000 32,700 775
2010/05/10 36,800 38,000 34,550 34,800 664
2010/05/07 38,100 38,800 36,100 37,500 773
2010/05/06 39,750 41,750 39,750 40,900 431
2010/04/30 42,200 43,200 40,800 41,050 801
2010/04/28 40,100 41,750 40,050 40,800 660
2010/04/27 41,000 41,900 40,500 41,400 400
2010/04/26 42,300 42,800 41,000 41,150 592
2010/04/23 41,700 42,300 40,500 41,900 427
2010/04/22 40,250 42,900 40,150 42,350 1,559
2010/04/21 38,550 41,450 38,500 40,200 1,154
2010/04/20 41,850 43,000 37,300 39,250 2,388
2010/04/19 42,200 43,900 41,600 42,750 976
2010/04/16 48,900 49,000 42,400 44,300 2,203
2010/04/15 41,300 46,900 40,000 46,100 2,833
2010/04/14 39,900 41,400 39,600 40,350 574
2010/04/13 42,500 43,500 39,000 40,600 1,502
2010/04/12 43,600 43,800 41,650 42,200 1,060
2010/04/09 42,100 44,500 41,500 43,950 1,479
2010/04/08 42,250 44,300 41,600 42,700 772
2010/04/07 44,350 44,800 42,000 42,700 1,028
2010/04/06 45,400 45,600 42,500 43,650 941
2010/04/05 43,500 46,850 42,200 45,400 1,822
2010/04/02 42,000 47,700 41,600 42,800 4,827
2010/04/01 39,600 41,900 39,050 40,700 1,035
2010/03/31 40,050 41,350 39,300 41,000 1,433
2010/03/30 41,300 42,800 39,000 40,400 2,666
2010/03/29 40,800 43,400 40,800 41,150 6,149
2010/03/26 45,700 47,800 44,100 47,800 3,928
2010/03/25 43,900 44,000 40,650 40,800 1,177
2010/03/24 46,700 46,700 42,650 43,200 1,280
2010/03/23 47,650 49,350 44,750 45,300 1,212
2010/03/19 47,800 52,000 45,000 48,000 1,834
2010/03/18 48,800 51,800 45,500 49,200 1,829
2010/03/17 53,100 55,000 48,000 49,500 1,932
2010/03/16 50,000 56,400 46,500 55,000 3,466
2010/03/15 49,600 49,600 45,250 49,600 3,920
2010/03/12 36,000 42,600 36,000 42,600 1,409
2010/03/11 36,500 38,000 35,150 35,600 759
2010/03/10 38,200 41,500 36,500 37,500 1,469
2010/03/09 35,900 39,800 32,400 37,500 3,742
2010/03/08 30,000 33,800 29,600 33,800 1,193
2010/03/05 26,020 29,000 25,200 28,800 809
2010/03/04 25,900 26,700 24,500 25,800 876
2010/03/03 30,500 30,850 26,500 27,400 1,682
2010/03/02 30,300 30,300 29,310 30,300 2,296
2010/03/01 25,260 25,260 25,260 25,260 196
2010/02/26 18,800 20,400 18,600 20,260 152
2010/02/25 20,000 20,500 18,600 19,480 280
2010/02/24 20,700 20,900 19,200 20,100 236
2010/02/23 18,810 21,800 18,450 20,700 699
2010/02/22 18,000 19,200 18,000 19,200 264
2010/02/19 18,000 18,000 17,400 17,800 64
2010/02/18 18,000 18,200 17,450 18,200 122
2010/02/17 18,150 18,150 17,250 18,000 73
2010/02/16 18,100 18,100 17,010 18,100 190
2010/02/15 16,450 18,400 16,450 18,170 194
2010/02/12 15,890 16,500 15,700 16,500 35
2010/02/10 16,650 16,650 15,710 16,290 48
2010/02/09 16,200 16,700 16,000 16,700 50
2010/02/08 16,670 16,750 16,210 16,730 58
2010/02/05 16,750 16,750 16,220 16,710 106
2010/02/04 17,300 17,300 16,750 16,760 52
2010/02/03 17,000 17,400 16,840 17,400 32
2010/02/02 17,100 17,500 16,700 17,400 69
2010/02/01 17,500 17,500 17,010 17,500 48
2010/01/29 17,700 17,800 17,400 17,800 40
2010/01/28 17,590 17,920 17,200 17,920 57
2010/01/27 18,000 18,000 17,400 17,990 25
2010/01/26 17,600 17,990 17,400 17,900 58
2010/01/25 18,000 18,200 17,600 18,000 113
2010/01/22 17,900 18,000 17,300 17,990 155
2010/01/21 17,480 17,500 17,080 17,500 53
2010/01/20 16,910 17,600 16,900 17,500 175
2010/01/19 17,200 17,300 16,900 17,000 21
2010/01/18 16,730 17,120 16,720 17,090 18
2010/01/15 16,580 17,100 16,350 17,100 55
2010/01/14 16,950 16,950 16,500 16,930 78
2010/01/13 16,910 16,950 16,110 16,850 143
2010/01/12 15,960 16,510 15,910 16,110 121
2010/01/08 15,800 16,300 15,700 16,160 110
2010/01/07 15,700 17,000 15,700 16,310 123
2010/01/06 17,010 17,100 16,010 16,500 69
2010/01/05 17,700 17,700 17,000 17,000 96
2010/01/04 17,260 18,800 16,860 17,770 267

このページの先頭へ