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
2011/12/30 11,890 11,900 11,860 11,860 20
2011/12/29 11,700 12,000 11,700 11,950 20
2011/12/28 11,750 12,000 11,310 12,000 31
2011/12/27 11,550 11,850 11,510 11,800 62
2011/12/26 12,000 12,000 11,420 11,940 53
2011/12/22 11,900 12,200 11,900 12,180 45
2011/12/21 12,500 12,500 12,130 12,200 26
2011/12/20 12,330 12,500 12,020 12,200 32
2011/12/19 12,010 12,330 12,010 12,330 6
2011/12/16 12,900 12,990 12,010 12,010 100
2011/12/15 13,000 13,000 12,690 12,950 33
2011/12/14 13,200 13,200 12,700 13,000 103
2011/12/13 13,090 13,200 13,000 13,200 47
2011/12/12 12,700 13,200 12,530 13,200 72
2011/12/09 12,570 12,870 12,570 12,610 18
2011/12/08 12,470 12,920 12,470 12,760 32
2011/12/07 13,350 13,350 12,400 12,770 65
2011/12/06 13,080 13,400 12,880 13,350 93
2011/12/05 13,600 13,600 12,810 13,480 88
2011/12/02 12,510 13,500 12,510 13,300 29
2011/12/01 12,490 13,100 12,080 12,630 147
2011/11/30 12,510 12,510 12,050 12,490 46
2011/11/29 12,120 12,630 12,000 12,480 59
2011/11/28 11,990 12,180 11,690 12,130 58
2011/11/25 12,200 12,200 11,610 12,200 53
2011/11/24 12,000 12,250 11,920 12,250 27
2011/11/22 12,100 12,300 11,910 12,290 48
2011/11/21 13,150 13,150 11,940 12,700 84
2011/11/18 13,200 13,200 12,800 13,190 23
2011/11/17 12,810 13,300 12,810 13,260 66
2011/11/16 13,000 13,500 13,000 13,300 36
2011/11/15 13,600 13,720 13,300 13,720 19
2011/11/14 13,180 13,720 13,170 13,640 15
2011/11/11 13,090 13,180 13,090 13,180 64
2011/11/10 13,000 13,300 12,480 13,100 78
2011/11/09 14,500 14,790 14,000 14,000 169
2011/11/08 14,890 14,890 13,970 14,880 106
2011/11/07 13,210 14,600 12,900 14,100 133
2011/11/04 12,600 13,200 12,530 13,100 87
2011/11/02 12,950 12,970 12,640 12,700 82
2011/11/01 12,500 12,980 12,470 12,950 92
2011/10/31 12,350 12,600 12,240 12,500 55
2011/10/28 12,660 12,670 12,270 12,450 84
2011/10/27 12,250 12,600 12,250 12,560 12
2011/10/26 12,380 12,400 12,300 12,300 17
2011/10/25 12,350 12,360 12,130 12,350 31
2011/10/24 12,350 12,500 12,020 12,480 54
2011/10/21 12,400 12,420 11,810 12,400 53
2011/10/20 12,460 12,600 12,400 12,420 64
2011/10/19 12,540 12,580 12,120 12,460 55
2011/10/18 12,020 12,350 12,020 12,240 38
2011/10/17 12,650 12,650 12,100 12,300 167
2011/10/14 12,380 12,600 12,100 12,400 131
2011/10/13 12,500 12,680 11,910 12,680 197
2011/10/12 12,030 12,480 11,900 12,480 45
2011/10/11 12,100 12,700 12,000 12,290 77
2011/10/07 11,910 12,200 11,100 12,190 57
2011/10/06 11,600 12,000 11,000 11,620 146
2011/10/05 12,810 12,810 10,500 11,460 559
2011/10/04 12,540 12,820 12,520 12,810 21
2011/10/03 12,890 13,100 12,710 12,840 72
2011/09/30 12,410 13,300 12,330 13,300 231
2011/09/29 12,980 14,000 12,750 13,010 123
2011/09/28 13,130 13,170 12,980 12,980 92
2011/09/27 13,100 13,800 13,010 13,020 64
2011/09/26 14,000 14,000 13,000 13,000 181
2011/09/22 14,860 14,860 14,260 14,270 36
2011/09/21 15,180 15,190 14,780 15,080 52
2011/09/20 15,060 15,950 15,060 15,180 23
2011/09/16 15,300 15,500 15,300 15,300 3
2011/09/15 15,000 15,300 15,000 15,290 48
2011/09/14 15,970 15,970 15,000 15,000 123
2011/09/13 15,000 15,970 14,920 15,970 42
2011/09/12 15,000 15,490 14,710 15,050 286
2011/09/09 16,300 16,300 15,710 16,200 53
2011/09/08 16,090 16,350 16,060 16,150 27
2011/09/07 16,000 16,400 15,720 16,100 48
2011/09/06 16,300 16,300 15,610 16,000 72
2011/09/05 16,400 16,400 16,010 16,050 33
2011/09/02 16,300 16,520 16,280 16,350 28
2011/09/01 16,190 16,700 16,190 16,430 38
2011/08/31 16,580 16,580 16,000 16,150 83
2011/08/30 16,200 16,400 16,200 16,210 13
2011/08/29 16,110 16,200 16,020 16,120 21
2011/08/26 16,580 16,580 16,110 16,110 24
2011/08/25 16,540 16,600 16,100 16,600 51
2011/08/24 16,100 16,550 16,100 16,500 14
2011/08/23 16,600 16,730 16,000 16,020 51
2011/08/22 16,000 16,400 15,800 15,800 38
2011/08/19 16,080 16,150 16,000 16,000 43
2011/08/18 16,400 16,790 16,280 16,780 41
2011/08/17 16,800 16,800 16,270 16,270 16
2011/08/16 16,100 16,850 16,010 16,800 29
2011/08/15 16,200 16,200 15,520 15,520 15
2011/08/12 15,600 16,270 15,530 16,260 45
2011/08/11 15,900 16,000 15,600 16,000 56
2011/08/10 15,810 16,650 15,810 16,400 60
2011/08/09 15,610 16,100 15,000 15,650 156
2011/08/08 15,710 16,500 15,700 16,500 70
2011/08/05 16,150 16,500 15,550 16,500 102
2011/08/04 16,920 17,460 16,100 16,900 67
2011/08/03 17,070 17,320 16,830 17,320 47
2011/08/02 17,120 17,650 17,120 17,250 20
2011/08/01 17,750 17,750 17,220 17,250 25
2011/07/29 17,080 17,350 17,060 17,350 38
2011/07/28 17,250 17,310 17,050 17,300 75
2011/07/27 17,400 17,540 17,400 17,530 25
2011/07/26 17,700 18,000 17,700 17,900 17
2011/07/25 17,520 17,700 17,510 17,700 45
2011/07/22 17,680 17,830 17,670 17,700 15
2011/07/21 17,700 17,990 17,700 17,700 29
2011/07/20 17,770 17,850 17,670 17,700 54
2011/07/19 18,000 18,000 17,780 18,000 62
2011/07/15 18,150 18,150 17,820 18,120 38
2011/07/14 17,900 18,190 17,800 18,190 143
2011/07/13 17,970 18,300 17,920 18,000 80
2011/07/12 18,010 18,350 17,800 18,350 164
2011/07/11 18,230 18,350 18,000 18,150 52
2011/07/08 18,600 18,610 18,300 18,590 174
2011/07/07 18,970 19,500 18,700 18,700 211
2011/07/06 18,300 20,000 18,100 18,990 263
2011/07/05 19,000 21,000 18,000 18,200 292
2011/07/04 17,600 18,700 17,600 18,700 182
2011/07/01 17,690 17,690 17,540 17,560 31
2011/06/30 17,510 17,700 17,510 17,540 78
2011/06/29 17,610 18,000 17,590 17,800 70
2011/06/28 17,800 17,800 17,550 17,560 73
2011/06/27 17,750 18,110 17,750 17,750 21
2011/06/24 17,730 17,750 17,720 17,750 24
2011/06/23 17,750 18,050 17,730 18,050 35
2011/06/22 17,800 18,500 17,560 18,090 52
2011/06/21 17,760 18,000 17,100 18,000 77
2011/06/20 17,710 18,500 17,710 17,790 44
2011/06/17 17,800 18,000 17,720 17,730 110
2011/06/16 18,030 18,480 17,800 18,050 170
2011/06/15 18,500 18,750 18,090 18,110 199
2011/06/14 18,500 18,900 17,700 18,700 379
2011/06/13 20,020 21,890 18,000 19,000 1,813
2011/06/10 16,000 20,000 15,800 18,820 2,163
2011/06/09 16,050 16,090 15,450 16,000 44
2011/06/08 15,630 16,070 15,630 16,050 21
2011/06/07 15,600 16,080 15,600 16,080 20
2011/06/06 16,030 16,050 15,450 15,450 315
2011/06/03 16,500 17,000 16,300 16,410 59
2011/06/02 17,000 17,000 16,600 16,900 35
2011/06/01 17,250 17,350 16,030 16,600 69
2011/05/31 17,020 17,250 17,010 17,100 26
2011/05/30 17,190 17,190 16,700 17,000 60
2011/05/27 16,700 17,500 16,420 16,790 105
2011/05/26 16,210 16,400 16,200 16,300 59
2011/05/25 16,300 16,500 16,210 16,210 32
2011/05/24 16,100 16,300 16,050 16,300 7
2011/05/23 16,300 16,300 15,500 16,300 59
2011/05/20 16,250 16,700 16,200 16,300 29
2011/05/19 16,200 16,300 16,100 16,100 29
2011/05/18 16,110 16,130 15,900 16,110 109
2011/05/17 16,150 16,230 16,100 16,100 74
2011/05/16 17,050 17,070 16,500 16,500 121
2011/05/13 17,140 17,400 17,070 17,070 144
2011/05/12 17,210 17,350 17,020 17,350 190
2011/05/11 17,480 17,500 17,210 17,210 55
2011/05/10 17,390 17,490 17,130 17,480 131
2011/05/09 17,510 18,000 17,000 17,090 260
2011/05/06 17,700 17,990 17,400 17,400 171
2011/05/02 18,490 18,790 17,820 18,000 162
2011/04/28 17,500 18,440 17,500 18,440 168
2011/04/27 17,400 17,950 17,400 17,550 76
2011/04/26 17,340 17,350 17,310 17,320 85
2011/04/25 17,250 18,000 17,250 17,290 95
2011/04/22 17,500 17,700 17,070 17,180 169
2011/04/21 17,820 18,000 17,530 17,550 54
2011/04/20 17,600 18,600 17,400 17,800 215
2011/04/19 17,800 19,200 17,660 17,800 388
2011/04/18 17,650 17,650 17,280 17,400 31
2011/04/15 17,190 17,400 16,600 17,250 125
2011/04/14 15,990 17,000 15,980 17,000 137
2011/04/13 16,100 16,290 16,000 16,000 32
2011/04/12 16,210 16,250 15,960 16,250 64
2011/04/11 16,200 16,590 16,200 16,480 68
2011/04/08 15,600 16,500 15,500 16,060 60
2011/04/07 15,530 16,000 15,400 15,900 98
2011/04/06 16,290 16,290 15,130 15,500 221
2011/04/05 16,800 16,800 16,310 16,500 92
2011/04/04 16,850 17,120 16,830 16,830 71
2011/04/01 17,200 17,500 16,620 16,700 112
2011/03/31 16,800 17,100 16,700 16,800 38
2011/03/30 16,700 16,790 16,120 16,700 139
2011/03/29 17,000 17,000 16,000 16,660 187
2011/03/28 17,030 17,500 16,830 17,240 208
2011/03/25 17,300 17,560 17,100 17,200 122
2011/03/24 17,810 18,300 17,280 17,300 249
2011/03/23 18,090 18,260 17,500 17,500 615
2011/03/22 18,500 18,780 17,600 18,490 406
2011/03/18 17,200 18,000 16,800 17,980 321
2011/03/17 16,900 17,400 16,100 16,400 341
2011/03/16 14,400 19,400 14,400 19,300 748
2011/03/15 15,500 16,350 15,500 15,500 1,159
2011/03/14 19,500 21,290 19,500 19,500 611
2011/03/11 23,080 24,500 23,080 24,500 161
2011/03/10 24,610 24,970 23,800 24,000 243
2011/03/09 25,110 25,500 24,650 24,730 259
2011/03/08 26,000 26,200 25,100 25,110 253
2011/03/07 25,350 26,900 25,000 25,960 422
2011/03/04 25,300 25,300 24,850 24,900 40
2011/03/03 25,370 25,380 24,840 25,280 71
2011/03/02 24,530 25,350 24,530 25,310 113
2011/03/01 24,800 25,000 24,390 24,670 72
2011/02/28 24,210 24,880 24,200 24,880 95
2011/02/25 24,230 24,400 24,010 24,250 154
2011/02/24 24,790 25,190 24,510 24,520 118
2011/02/23 24,750 25,100 24,660 24,790 151
2011/02/22 25,300 25,640 25,160 25,580 128
2011/02/21 25,160 25,600 25,150 25,590 101
2011/02/18 25,150 25,480 25,150 25,160 30
2011/02/17 25,110 25,450 25,100 25,150 75
2011/02/16 25,400 25,780 25,030 25,500 145
2011/02/15 25,800 25,900 25,310 25,500 39
2011/02/14 25,630 25,940 25,210 25,780 46
2011/02/10 25,590 25,800 25,500 25,610 34
2011/02/09 25,600 25,960 25,500 25,930 111
2011/02/08 25,700 25,900 25,590 25,600 98
2011/02/07 25,100 25,900 25,100 25,890 101
2011/02/04 25,020 25,170 24,900 24,900 20
2011/02/03 25,110 25,300 24,830 24,830 65
2011/02/02 25,400 25,430 25,100 25,320 72
2011/02/01 24,450 25,200 24,450 25,100 76
2011/01/31 24,750 25,390 24,270 24,270 174
2011/01/28 24,810 25,400 24,800 25,000 80
2011/01/27 25,000 25,600 24,710 24,900 140
2011/01/26 25,650 25,900 25,000 25,480 89
2011/01/25 25,000 25,600 25,000 25,600 66
2011/01/24 24,000 25,330 24,000 24,750 94
2011/01/21 25,610 25,800 24,150 24,470 611
2011/01/20 26,560 26,830 25,900 25,950 347
2011/01/19 27,100 27,400 26,510 26,900 336
2011/01/18 27,100 27,400 26,850 27,070 367
2011/01/17 26,810 27,740 26,810 27,140 128
2011/01/14 27,520 27,520 26,500 27,100 607
2011/01/13 26,850 28,100 26,850 27,690 698
2011/01/12 26,850 26,850 26,400 26,830 195
2011/01/11 27,200 27,200 25,860 26,500 404
2011/01/07 27,480 27,480 26,660 27,200 454
2011/01/06 28,110 28,200 26,980 27,100 808
2011/01/05 29,500 31,900 28,010 28,110 3,352
2011/01/04 28,050 28,150 27,550 28,050 708

このページの先頭へ