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
2012/12/28 12,500 12,500 12,380 12,400 27
2012/12/27 12,450 12,770 12,340 12,770 16
2012/12/26 12,530 12,530 12,300 12,450 136
2012/12/25 12,800 12,810 12,530 12,550 129
2012/12/21 12,830 12,900 12,810 12,810 149
2012/12/20 12,710 12,900 12,550 12,900 53
2012/12/19 13,070 13,070 12,690 12,890 72
2012/12/18 12,670 12,900 12,600 12,800 92
2012/12/17 12,840 13,000 12,780 12,780 32
2012/12/14 12,800 13,000 12,800 12,880 65
2012/12/13 13,000 13,000 12,800 12,900 123
2012/12/12 13,090 13,090 12,900 13,000 56
2012/12/11 12,900 13,100 12,900 12,900 57
2012/12/10 12,900 13,290 12,900 13,000 106
2012/12/07 12,650 12,660 12,530 12,650 85
2012/12/06 12,700 12,750 12,650 12,650 70
2012/12/05 12,760 12,760 12,700 12,700 63
2012/12/04 12,870 12,880 12,750 12,880 201
2012/12/03 13,000 13,010 12,850 12,850 113
2012/11/30 13,310 13,470 13,000 13,000 126
2012/11/29 13,020 13,310 12,910 13,310 63
2012/11/28 13,300 13,310 13,000 13,000 82
2012/11/27 13,300 13,300 12,810 13,300 83
2012/11/26 13,500 13,510 12,840 13,300 439
2012/11/22 13,720 14,200 13,350 13,400 502
2012/11/21 12,500 14,600 12,500 14,600 1,581
2012/11/20 12,160 12,450 12,000 12,450 176
2012/11/19 12,000 12,040 11,860 11,860 113
2012/11/16 11,900 12,750 11,820 11,950 264
2012/11/15 11,200 11,500 11,000 11,500 130
2012/11/14 11,190 11,190 11,000 11,000 26
2012/11/13 11,510 11,510 10,800 10,900 122
2012/11/12 11,750 11,760 11,550 11,550 44
2012/11/09 11,820 11,820 11,560 11,700 70
2012/11/08 12,260 12,500 11,700 11,990 325
2012/11/07 11,300 13,390 11,160 12,510 1,057
2012/11/06 11,000 11,300 10,870 11,000 44
2012/11/05 10,950 11,000 10,830 11,000 63
2012/11/02 10,950 10,950 10,870 10,880 41
2012/11/01 10,990 11,430 10,870 10,940 25
2012/10/31 10,900 11,000 10,880 10,990 41
2012/10/30 11,530 11,530 10,830 10,880 148
2012/10/29 11,880 11,990 11,520 11,530 44
2012/10/26 11,600 11,680 11,150 11,600 234
2012/10/25 10,900 11,500 10,650 11,150 257
2012/10/24 10,960 10,960 10,900 10,900 2
2012/10/23 10,670 11,000 10,580 10,970 53
2012/10/22 10,560 10,650 10,560 10,650 36
2012/10/19 10,610 10,900 10,610 10,630 25
2012/10/18 10,550 10,800 10,550 10,640 109
2012/10/17 10,660 10,660 10,550 10,550 38
2012/10/16 10,660 10,660 10,530 10,570 48
2012/10/15 10,970 10,970 10,570 10,570 44
2012/10/12 10,810 10,820 10,700 10,800 96
2012/10/11 11,000 11,000 10,800 10,900 44
2012/10/10 11,100 11,210 11,050 11,210 85
2012/10/09 11,170 11,460 11,050 11,440 12
2012/10/05 10,730 11,000 10,730 10,910 81
2012/10/04 10,800 10,810 10,800 10,810 12
2012/10/03 10,780 10,840 10,780 10,810 22
2012/10/02 10,720 11,200 10,700 10,810 73
2012/10/01 11,000 11,000 10,700 10,700 20
2012/09/28 10,690 10,970 10,690 10,970 16
2012/09/27 10,700 10,970 10,700 10,970 2
2012/09/26 10,770 10,780 10,700 10,700 27
2012/09/25 10,990 11,100 10,770 10,780 46
2012/09/24 11,150 11,150 10,620 10,770 46
2012/09/21 10,700 11,620 10,550 11,620 99
2012/09/20 11,020 11,300 10,700 10,980 140
2012/09/19 11,120 11,390 10,860 11,390 73
2012/09/18 11,100 11,120 11,100 11,110 27
2012/09/14 10,950 11,850 10,950 11,220 82
2012/09/13 10,660 10,950 10,660 10,950 34
2012/09/12 10,730 10,730 10,610 10,660 14
2012/09/11 10,610 10,730 10,600 10,610 25
2012/09/10 10,840 11,000 10,540 10,730 190
2012/09/07 11,810 11,820 11,150 11,170 135
2012/09/06 10,770 13,000 10,520 12,000 657
2012/09/05 10,400 12,470 10,400 10,560 269
2012/09/04 10,600 10,640 10,350 10,360 86
2012/09/03 10,700 10,700 10,310 10,350 75
2012/08/31 10,720 10,970 10,410 10,410 95
2012/08/30 11,450 11,450 10,720 10,720 90
2012/08/29 10,510 10,880 10,510 10,850 69
2012/08/28 10,560 10,620 10,510 10,510 35
2012/08/27 10,810 11,000 10,700 10,750 72
2012/08/24 10,540 10,540 10,510 10,510 25
2012/08/23 10,600 10,610 10,530 10,530 6
2012/08/22 10,580 10,610 10,580 10,610 4
2012/08/21 10,650 10,650 10,650 10,650 4
2012/08/20 10,560 10,780 10,560 10,640 12
2012/08/17 10,600 10,780 10,600 10,780 25
2012/08/16 10,610 10,650 10,540 10,550 15
2012/08/15 11,000 11,000 10,720 10,720 15
2012/08/14 10,850 10,850 10,720 10,720 8
2012/08/13 10,810 10,810 10,810 10,810 1
2012/08/10 10,680 11,500 10,630 11,300 100
2012/08/09 11,150 11,300 10,930 11,200 36
2012/08/08 10,650 10,650 10,550 10,550 4
2012/08/07 10,550 10,840 10,550 10,840 33
2012/08/06 10,510 10,800 10,500 10,500 13
2012/08/03 10,440 10,670 10,440 10,580 59
2012/08/02 10,510 10,710 10,440 10,710 5
2012/08/01 10,750 10,750 10,400 10,400 53
2012/07/31 10,570 11,080 10,300 11,080 17
2012/07/30 10,600 10,600 10,570 10,570 5
2012/07/27 10,430 10,880 10,400 10,880 25
2012/07/26 10,720 10,810 10,710 10,730 28
2012/07/25 10,900 10,900 10,710 10,710 105
2012/07/24 10,910 11,120 10,890 10,890 119
2012/07/23 11,710 11,710 11,200 11,200 163
2012/07/20 11,820 11,950 11,690 11,750 43
2012/07/19 11,900 12,380 11,700 11,820 45
2012/07/18 11,900 12,100 11,670 11,670 67
2012/07/17 11,990 12,000 11,670 11,670 98
2012/07/13 11,800 14,480 11,800 12,000 454
2012/07/12 12,100 12,100 11,500 11,500 113
2012/07/11 11,900 12,300 11,900 12,040 134
2012/07/10 12,500 12,510 11,750 11,950 271
2012/07/09 13,000 13,000 12,650 12,800 43
2012/07/06 12,600 13,780 12,450 13,300 292
2012/07/05 12,850 13,380 12,400 12,840 242
2012/07/04 13,360 13,700 12,810 12,810 415
2012/07/03 15,100 16,050 13,240 13,400 2,662
2012/07/02 11,550 14,200 11,500 14,200 2,046
2012/06/29 11,310 11,700 11,200 11,200 51
2012/06/28 11,470 11,800 11,010 11,750 42
2012/06/27 10,860 11,490 10,860 11,460 26
2012/06/26 10,880 11,200 10,860 10,860 74
2012/06/25 10,860 11,250 10,860 11,000 84
2012/06/22 11,600 11,600 11,100 11,300 29
2012/06/21 11,000 11,750 10,780 11,630 127
2012/06/20 10,910 10,990 10,650 10,870 78
2012/06/19 10,500 12,500 10,370 10,610 319
2012/06/18 10,280 10,500 10,280 10,330 69
2012/06/15 10,120 10,500 10,110 10,320 220
2012/06/14 10,490 10,650 10,300 10,630 61
2012/06/13 10,510 10,810 10,220 10,660 120
2012/06/12 10,370 10,400 10,300 10,300 53
2012/06/11 10,870 10,970 10,570 10,650 22
2012/06/08 10,600 10,600 10,300 10,410 27
2012/06/07 10,500 11,110 10,500 11,110 48
2012/06/06 10,310 10,400 10,210 10,400 39
2012/06/05 10,130 10,900 10,130 10,410 37
2012/06/04 10,830 10,840 10,300 10,300 29
2012/06/01 11,430 11,430 11,020 11,080 17
2012/05/31 11,500 11,500 10,920 11,450 18
2012/05/30 11,820 12,000 10,680 11,900 185
2012/05/29 10,310 10,550 10,310 10,320 71
2012/05/28 10,460 10,890 10,400 10,890 43
2012/05/25 10,830 10,990 10,660 10,760 36
2012/05/24 11,110 11,110 10,630 10,650 17
2012/05/22 11,100 11,330 11,100 11,100 20
2012/05/21 11,000 11,000 11,000 11,000 3
2012/05/18 10,430 10,940 10,430 10,600 17
2012/05/17 10,650 10,650 10,410 10,490 19
2012/05/16 10,560 10,670 10,560 10,650 10
2012/05/15 11,330 11,340 10,400 10,850 111
2012/05/14 11,360 11,500 11,330 11,330 17
2012/05/11 11,420 11,900 11,120 11,790 124
2012/05/10 11,470 11,740 11,410 11,440 8
2012/05/09 11,520 11,770 11,500 11,770 71
2012/05/08 11,700 11,700 11,630 11,630 22
2012/05/07 11,960 11,960 11,710 11,720 28
2012/05/02 11,910 11,960 11,910 11,960 5
2012/05/01 11,710 12,210 11,710 12,210 74
2012/04/27 11,760 11,800 11,750 11,750 131
2012/04/26 11,900 11,980 11,800 11,900 72
2012/04/25 11,820 12,220 11,820 12,200 17
2012/04/24 12,180 12,180 11,910 11,910 10
2012/04/23 12,190 12,190 11,880 12,180 45
2012/04/20 11,980 12,180 11,980 11,990 76
2012/04/19 12,240 12,240 11,910 12,230 32
2012/04/18 12,070 12,290 11,890 12,290 43
2012/04/17 11,900 12,170 11,900 12,170 7
2012/04/16 11,980 12,000 11,810 11,810 53
2012/04/13 12,100 12,100 11,880 11,880 45
2012/04/12 11,930 12,100 11,900 11,900 47
2012/04/11 12,080 12,180 11,870 11,910 63
2012/04/10 12,000 12,260 12,000 12,000 109
2012/04/09 12,040 12,490 12,010 12,150 39
2012/04/06 12,650 12,770 12,030 12,230 67
2012/04/05 13,000 13,400 12,430 12,430 101
2012/04/04 13,560 13,560 13,050 13,480 19
2012/04/03 13,600 13,600 13,000 13,580 23
2012/04/02 12,650 13,990 12,650 13,710 173
2012/03/30 12,560 12,900 12,510 12,650 47
2012/03/29 12,870 12,900 12,500 12,500 86
2012/03/28 12,700 13,000 12,530 12,900 37
2012/03/27 12,800 13,150 12,750 13,000 113
2012/03/26 12,820 13,100 12,770 13,100 56
2012/03/23 13,140 13,170 12,700 13,120 84
2012/03/22 12,600 13,190 12,600 13,160 79
2012/03/21 12,500 13,600 12,450 13,200 222
2012/03/19 12,130 12,500 12,010 12,400 172
2012/03/16 12,500 12,750 12,000 12,000 199
2012/03/15 12,500 12,700 12,030 12,690 36
2012/03/14 12,600 12,850 12,500 12,520 110
2012/03/13 13,100 13,100 12,510 12,880 108
2012/03/12 13,230 13,230 12,900 13,100 76
2012/03/09 13,330 13,330 12,870 13,230 55
2012/03/08 13,360 13,360 12,730 13,270 67
2012/03/07 12,930 13,360 12,630 13,360 99
2012/03/06 13,400 13,700 13,000 13,270 99
2012/03/05 13,690 14,000 13,000 13,390 212
2012/03/02 14,000 14,190 13,450 13,700 40
2012/03/01 13,500 14,500 13,000 14,300 177
2012/02/29 13,590 14,390 13,310 13,590 104
2012/02/28 13,750 13,750 13,500 13,660 51
2012/02/27 14,180 14,400 13,200 14,380 197
2012/02/24 13,980 13,980 13,350 13,900 57
2012/02/23 13,360 14,100 13,210 14,090 268
2012/02/22 12,250 14,150 12,220 13,100 101
2012/02/21 12,250 12,250 11,950 12,250 20
2012/02/20 12,290 12,290 12,040 12,280 18
2012/02/17 11,930 12,250 11,910 12,050 68
2012/02/16 11,900 12,190 11,900 12,150 37
2012/02/15 11,900 12,000 11,830 12,000 34
2012/02/14 12,000 12,190 11,900 11,900 42
2012/02/13 11,850 12,000 11,850 11,920 47
2012/02/10 12,000 12,070 11,830 11,850 62
2012/02/09 11,960 12,260 11,960 12,000 34
2012/02/08 12,050 12,130 11,800 11,950 45
2012/02/07 12,150 12,150 11,800 12,050 45
2012/02/06 12,180 12,480 12,000 12,080 60
2012/02/03 12,020 12,290 12,000 12,240 18
2012/02/02 11,900 12,200 11,900 12,120 23
2012/02/01 12,150 12,150 11,880 12,150 35
2012/01/31 11,920 11,980 11,600 11,980 42
2012/01/30 11,910 11,940 11,910 11,940 10
2012/01/27 12,070 12,300 11,960 11,960 49
2012/01/26 12,010 12,400 12,010 12,380 21
2012/01/25 12,280 12,300 12,240 12,240 14
2012/01/24 12,280 12,340 12,000 12,320 47
2012/01/23 12,000 12,490 12,000 12,280 85
2012/01/20 11,600 12,700 11,600 11,940 68
2012/01/19 11,740 12,100 11,680 11,680 73
2012/01/18 12,000 12,000 11,700 11,700 23
2012/01/17 12,550 12,550 11,950 12,010 28
2012/01/16 12,750 12,750 12,540 12,580 10
2012/01/13 12,340 12,760 12,240 12,760 16
2012/01/12 12,210 12,800 12,210 12,640 38
2012/01/11 12,300 12,530 12,300 12,360 14
2012/01/10 12,150 12,500 12,010 12,300 66
2012/01/06 12,000 12,130 11,990 12,110 81
2012/01/05 11,630 11,800 11,600 11,770 22
2012/01/04 11,560 12,000 11,520 11,790 62

このページの先頭へ