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 |
---|---|---|---|---|---|
2016/12/30 | 418 | 425 | 410 | 414 | 27,900 |
2016/12/29 | 427 | 427 | 411 | 414 | 16,200 |
2016/12/28 | 407 | 419 | 405 | 418 | 10,300 |
2016/12/27 | 401 | 412 | 401 | 405 | 40,400 |
2016/12/26 | 414 | 414 | 400 | 401 | 43,000 |
2016/12/22 | 417 | 424 | 407 | 409 | 57,600 |
2016/12/21 | 412 | 435 | 412 | 425 | 138,200 |
2016/12/20 | 415 | 417 | 411 | 412 | 17,600 |
2016/12/19 | 418 | 420 | 414 | 415 | 26,300 |
2016/12/16 | 426 | 430 | 416 | 418 | 41,900 |
2016/12/15 | 433 | 433 | 423 | 425 | 39,200 |
2016/12/14 | 426 | 431 | 425 | 428 | 20,500 |
2016/12/13 | 430 | 434 | 427 | 429 | 11,500 |
2016/12/12 | 428 | 435 | 428 | 430 | 32,000 |
2016/12/09 | 432 | 434 | 428 | 431 | 28,800 |
2016/12/08 | 437 | 438 | 434 | 436 | 19,200 |
2016/12/07 | 445 | 447 | 435 | 435 | 33,500 |
2016/12/06 | 442 | 451 | 442 | 443 | 20,300 |
2016/12/05 | 446 | 449 | 438 | 442 | 38,200 |
2016/12/02 | 464 | 465 | 456 | 456 | 16,300 |
2016/12/01 | 468 | 472 | 464 | 464 | 19,100 |
2016/11/30 | 474 | 474 | 464 | 469 | 50,400 |
2016/11/29 | 474 | 475 | 472 | 472 | 12,100 |
2016/11/28 | 472 | 480 | 472 | 476 | 8,900 |
2016/11/25 | 487 | 488 | 473 | 473 | 32,000 |
2016/11/24 | 493 | 494 | 486 | 488 | 15,500 |
2016/11/22 | 486 | 493 | 484 | 489 | 15,100 |
2016/11/21 | 475 | 490 | 475 | 489 | 26,900 |
2016/11/18 | 471 | 478 | 464 | 476 | 16,900 |
2016/11/17 | 471 | 474 | 465 | 466 | 20,100 |
2016/11/16 | 469 | 477 | 465 | 474 | 14,100 |
2016/11/15 | 461 | 470 | 458 | 469 | 10,500 |
2016/11/14 | 461 | 464 | 457 | 459 | 8,300 |
2016/11/11 | 463 | 469 | 455 | 460 | 13,700 |
2016/11/10 | 450 | 473 | 445 | 459 | 40,900 |
2016/11/09 | 462 | 469 | 406 | 428 | 50,700 |
2016/11/08 | 467 | 470 | 461 | 464 | 11,200 |
2016/11/07 | 467 | 468 | 463 | 467 | 12,500 |
2016/11/04 | 473 | 474 | 466 | 466 | 21,300 |
2016/11/02 | 481 | 483 | 472 | 476 | 22,200 |
2016/11/01 | 490 | 492 | 481 | 485 | 21,800 |
2016/10/31 | 496 | 500 | 492 | 494 | 10,200 |
2016/10/28 | 515 | 515 | 496 | 501 | 24,300 |
2016/10/27 | 509 | 516 | 507 | 509 | 10,100 |
2016/10/26 | 524 | 529 | 510 | 511 | 34,000 |
2016/10/25 | 530 | 548 | 510 | 524 | 124,100 |
2016/10/24 | 505 | 534 | 504 | 527 | 59,700 |
2016/10/21 | 509 | 531 | 502 | 503 | 57,300 |
2016/10/20 | 503 | 558 | 498 | 514 | 313,400 |
2016/10/19 | 475 | 550 | 471 | 519 | 472,500 |
2016/10/18 | 470 | 481 | 466 | 475 | 56,400 |
2016/10/17 | 472 | 472 | 467 | 470 | 6,600 |
2016/10/14 | 470 | 473 | 467 | 471 | 8,500 |
2016/10/13 | 472 | 477 | 470 | 470 | 11,200 |
2016/10/12 | 472 | 473 | 470 | 471 | 7,400 |
2016/10/11 | 474 | 478 | 473 | 476 | 6,200 |
2016/10/07 | 480 | 481 | 469 | 476 | 28,900 |
2016/10/06 | 481 | 481 | 476 | 476 | 5,600 |
2016/10/05 | 478 | 485 | 474 | 478 | 14,600 |
2016/10/04 | 488 | 492 | 476 | 477 | 19,600 |
2016/10/03 | 490 | 492 | 484 | 490 | 11,300 |
2016/09/30 | 484 | 512 | 482 | 492 | 99,400 |
2016/09/29 | 476 | 487 | 476 | 484 | 29,500 |
2016/09/28 | 474 | 478 | 470 | 478 | 14,700 |
2016/09/27 | 471 | 477 | 470 | 473 | 11,500 |
2016/09/26 | 471 | 474 | 467 | 471 | 12,900 |
2016/09/23 | 476 | 478 | 471 | 474 | 14,500 |
2016/09/21 | 474 | 475 | 468 | 473 | 11,900 |
2016/09/20 | 476 | 482 | 473 | 473 | 13,100 |
2016/09/16 | 482 | 484 | 470 | 480 | 26,700 |
2016/09/15 | 477 | 499 | 477 | 483 | 18,100 |
2016/09/14 | 492 | 493 | 476 | 477 | 23,400 |
2016/09/13 | 472 | 497 | 472 | 492 | 52,700 |
2016/09/12 | 472 | 479 | 470 | 472 | 23,100 |
2016/09/09 | 479 | 479 | 469 | 478 | 27,600 |
2016/09/08 | 469 | 478 | 468 | 474 | 25,300 |
2016/09/07 | 470 | 472 | 466 | 472 | 25,600 |
2016/09/06 | 461 | 475 | 461 | 470 | 41,300 |
2016/09/05 | 469 | 486 | 441 | 465 | 99,100 |
2016/09/02 | 488 | 495 | 477 | 479 | 36,100 |
2016/09/01 | 474 | 496 | 474 | 492 | 54,800 |
2016/08/31 | 478 | 478 | 471 | 478 | 13,300 |
2016/08/30 | 475 | 479 | 471 | 476 | 17,800 |
2016/08/29 | 472 | 480 | 472 | 472 | 14,600 |
2016/08/26 | 472 | 476 | 470 | 471 | 21,300 |
2016/08/25 | 476 | 478 | 472 | 473 | 19,500 |
2016/08/24 | 476 | 486 | 471 | 482 | 26,100 |
2016/08/23 | 476 | 480 | 472 | 476 | 21,500 |
2016/08/22 | 470 | 480 | 465 | 470 | 30,900 |
2016/08/19 | 470 | 474 | 467 | 470 | 18,200 |
2016/08/18 | 475 | 477 | 467 | 470 | 20,000 |
2016/08/17 | 470 | 474 | 466 | 469 | 17,000 |
2016/08/16 | 478 | 488 | 470 | 470 | 31,900 |
2016/08/15 | 475 | 500 | 469 | 478 | 91,000 |
2016/08/12 | 470 | 475 | 460 | 468 | 15,200 |
2016/08/10 | 470 | 474 | 459 | 470 | 38,900 |
2016/08/09 | 470 | 475 | 455 | 466 | 30,600 |
2016/08/08 | 470 | 471 | 455 | 463 | 27,300 |
2016/08/05 | 482 | 488 | 457 | 462 | 47,300 |
2016/08/04 | 465 | 490 | 465 | 477 | 53,700 |
2016/08/03 | 461 | 505 | 460 | 466 | 198,000 |
2016/08/02 | 457 | 468 | 455 | 455 | 34,500 |
2016/08/01 | 459 | 472 | 452 | 465 | 39,500 |
2016/07/29 | 455 | 480 | 443 | 475 | 51,300 |
2016/07/28 | 463 | 463 | 449 | 454 | 39,800 |
2016/07/27 | 482 | 491 | 450 | 462 | 89,000 |
2016/07/26 | 483 | 498 | 482 | 482 | 50,900 |
2016/07/25 | 494 | 511 | 491 | 501 | 63,900 |
2016/07/22 | 500 | 506 | 492 | 501 | 66,300 |
2016/07/21 | 503 | 509 | 496 | 506 | 111,700 |
2016/07/20 | 515 | 531 | 513 | 513 | 109,900 |
2016/07/19 | 570 | 570 | 498 | 513 | 325,900 |
2016/07/15 | 660 | 660 | 572 | 572 | 514,900 |
2016/07/14 | 690 | 721 | 644 | 672 | 522,400 |
2016/07/13 | 686 | 694 | 640 | 680 | 259,600 |
2016/07/12 | 705 | 723 | 669 | 676 | 412,600 |
2016/07/11 | 688 | 740 | 665 | 693 | 1,024,600 |
2016/07/08 | 688 | 688 | 618 | 648 | 291,900 |
2016/07/07 | 725 | 747 | 675 | 688 | 462,300 |
2016/07/06 | 644 | 718 | 633 | 718 | 522,000 |
2016/07/05 | 708 | 760 | 682 | 684 | 1,659,600 |
2016/07/04 | 568 | 668 | 568 | 668 | 575,500 |
2016/07/01 | 583 | 622 | 563 | 568 | 296,400 |
2016/06/30 | 671 | 682 | 555 | 579 | 840,800 |
2016/06/29 | 579 | 649 | 563 | 613 | 1,037,700 |
2016/06/28 | 499 | 571 | 485 | 549 | 498,300 |
2016/06/27 | 487 | 556 | 485 | 526 | 624,600 |
2016/06/24 | 566 | 582 | 436 | 476 | 684,700 |
2016/06/23 | 595 | 657 | 533 | 536 | 959,100 |
2016/06/22 | 697 | 728 | 590 | 605 | 3,597,300 |
2016/06/21 | 600 | 667 | 584 | 667 | 1,643,100 |
2016/06/20 | 567 | 567 | 567 | 567 | 44,000 |
2016/06/17 | 487 | 487 | 487 | 487 | 30,700 |
2016/06/16 | 439 | 443 | 391 | 407 | 93,200 |
2016/06/15 | 434 | 476 | 433 | 450 | 53,700 |
2016/06/14 | 486 | 489 | 449 | 449 | 77,200 |
2016/06/13 | 528 | 528 | 490 | 492 | 117,600 |
2016/06/10 | 552 | 552 | 530 | 534 | 325,500 |
2016/06/09 | 562 | 574 | 496 | 503 | 332,300 |
2016/06/08 | 570 | 595 | 561 | 567 | 236,300 |
2016/06/07 | 604 | 636 | 593 | 630 | 284,600 |
2016/06/06 | 573 | 594 | 553 | 594 | 84,700 |
2016/06/03 | 565 | 585 | 557 | 578 | 86,800 |
2016/06/02 | 554 | 561 | 540 | 553 | 107,800 |
2016/06/01 | 594 | 625 | 534 | 547 | 633,000 |
2016/05/31 | 548 | 548 | 526 | 544 | 67,600 |
2016/05/30 | 510 | 557 | 510 | 543 | 150,700 |
2016/05/27 | 504 | 519 | 498 | 508 | 34,100 |
2016/05/26 | 490 | 520 | 490 | 502 | 62,900 |
2016/05/25 | 525 | 542 | 480 | 500 | 115,500 |
2016/05/24 | 560 | 560 | 530 | 534 | 93,400 |
2016/05/23 | 530 | 552 | 521 | 548 | 157,200 |
2016/05/20 | 490 | 521 | 490 | 520 | 82,000 |
2016/05/19 | 498 | 508 | 471 | 486 | 39,800 |
2016/05/18 | 517 | 535 | 475 | 494 | 142,700 |
2016/05/17 | 490 | 520 | 478 | 507 | 180,800 |
2016/05/16 | 480 | 495 | 453 | 488 | 92,200 |
2016/05/13 | 449 | 462 | 449 | 456 | 25,400 |
2016/05/12 | 454 | 456 | 447 | 448 | 12,700 |
2016/05/11 | 464 | 465 | 453 | 457 | 12,400 |
2016/05/10 | 450 | 464 | 447 | 459 | 38,200 |
2016/05/09 | 449 | 452 | 439 | 442 | 19,000 |
2016/05/06 | 439 | 440 | 429 | 436 | 4,300 |
2016/05/02 | 442 | 442 | 421 | 439 | 13,000 |
2016/04/28 | 451 | 457 | 441 | 442 | 11,800 |
2016/04/27 | 450 | 455 | 449 | 453 | 8,000 |
2016/04/26 | 465 | 474 | 449 | 452 | 35,800 |
2016/04/25 | 446 | 455 | 445 | 449 | 13,400 |
2016/04/22 | 444 | 450 | 442 | 443 | 12,400 |
2016/04/21 | 451 | 451 | 440 | 444 | 12,200 |
2016/04/20 | 452 | 454 | 446 | 446 | 6,100 |
2016/04/19 | 452 | 458 | 452 | 453 | 5,800 |
2016/04/18 | 458 | 458 | 443 | 450 | 9,700 |
2016/04/15 | 455 | 457 | 447 | 453 | 11,500 |
2016/04/14 | 472 | 472 | 460 | 463 | 8,800 |
2016/04/13 | 465 | 472 | 461 | 461 | 17,600 |
2016/04/12 | 462 | 468 | 458 | 461 | 7,800 |
2016/04/11 | 464 | 468 | 454 | 462 | 9,900 |
2016/04/08 | 432 | 454 | 431 | 449 | 13,000 |
2016/04/07 | 420 | 441 | 420 | 433 | 14,600 |
2016/04/06 | 425 | 433 | 417 | 428 | 10,500 |
2016/04/05 | 451 | 451 | 427 | 432 | 24,000 |
2016/04/04 | 470 | 476 | 454 | 454 | 21,000 |
2016/04/01 | 486 | 486 | 458 | 472 | 25,700 |
2016/03/31 | 488 | 490 | 474 | 475 | 15,200 |
2016/03/30 | 481 | 495 | 470 | 480 | 41,100 |
2016/03/29 | 463 | 480 | 463 | 475 | 14,500 |
2016/03/28 | 465 | 473 | 460 | 463 | 14,900 |
2016/03/25 | 471 | 475 | 464 | 465 | 27,900 |
2016/03/24 | 485 | 505 | 471 | 474 | 73,400 |
2016/03/23 | 488 | 507 | 485 | 485 | 90,100 |
2016/03/22 | 490 | 494 | 481 | 493 | 75,900 |
2016/03/18 | 470 | 480 | 459 | 475 | 64,200 |
2016/03/17 | 449 | 469 | 436 | 465 | 85,900 |
2016/03/16 | 441 | 442 | 434 | 441 | 9,600 |
2016/03/15 | 447 | 448 | 437 | 442 | 19,400 |
2016/03/14 | 430 | 444 | 430 | 440 | 24,300 |
2016/03/11 | 428 | 440 | 427 | 430 | 19,400 |
2016/03/10 | 424 | 432 | 420 | 430 | 14,800 |
2016/03/09 | 428 | 437 | 420 | 421 | 34,000 |
2016/03/08 | 435 | 443 | 412 | 438 | 116,100 |
2016/03/07 | 488 | 490 | 440 | 454 | 408,800 |
2016/03/04 | 414 | 433 | 413 | 432 | 40,000 |
2016/03/03 | 411 | 415 | 402 | 411 | 26,500 |
2016/03/02 | 417 | 417 | 407 | 409 | 19,300 |
2016/03/01 | 413 | 414 | 406 | 413 | 4,500 |
2016/02/29 | 407 | 416 | 402 | 409 | 8,900 |
2016/02/26 | 398 | 407 | 395 | 407 | 7,100 |
2016/02/25 | 399 | 407 | 392 | 394 | 19,000 |
2016/02/24 | 395 | 398 | 383 | 396 | 10,300 |
2016/02/23 | 395 | 402 | 391 | 397 | 13,000 |
2016/02/22 | 393 | 400 | 386 | 396 | 11,200 |
2016/02/19 | 394 | 395 | 378 | 385 | 14,200 |
2016/02/18 | 381 | 397 | 375 | 379 | 35,500 |
2016/02/17 | 371 | 380 | 369 | 373 | 2,900 |
2016/02/16 | 376 | 380 | 360 | 367 | 6,800 |
2016/02/15 | 349 | 379 | 349 | 374 | 11,800 |
2016/02/12 | 335 | 366 | 335 | 343 | 47,300 |
2016/02/10 | 374 | 380 | 352 | 375 | 22,200 |
2016/02/09 | 378 | 389 | 369 | 375 | 22,000 |
2016/02/08 | 400 | 400 | 387 | 394 | 10,800 |
2016/02/05 | 373 | 393 | 373 | 392 | 21,800 |
2016/02/04 | 383 | 395 | 376 | 378 | 13,700 |
2016/02/03 | 392 | 400 | 385 | 391 | 16,000 |
2016/02/02 | 396 | 418 | 391 | 400 | 24,700 |
2016/02/01 | 386 | 395 | 382 | 388 | 18,100 |
2016/01/29 | 365 | 382 | 365 | 380 | 37,700 |
2016/01/28 | 362 | 375 | 362 | 369 | 9,400 |
2016/01/27 | 374 | 377 | 369 | 370 | 6,800 |
2016/01/26 | 361 | 370 | 360 | 370 | 12,000 |
2016/01/25 | 361 | 375 | 361 | 365 | 18,500 |
2016/01/22 | 344 | 365 | 331 | 360 | 37,400 |
2016/01/21 | 341 | 350 | 315 | 342 | 45,000 |
2016/01/20 | 370 | 379 | 341 | 341 | 32,500 |
2016/01/19 | 372 | 382 | 360 | 370 | 35,000 |
2016/01/18 | 356 | 380 | 350 | 380 | 70,400 |
2016/01/15 | 420 | 430 | 385 | 388 | 54,300 |
2016/01/14 | 405 | 415 | 397 | 414 | 49,900 |
2016/01/13 | 408 | 428 | 406 | 415 | 73,600 |
2016/01/12 | 433 | 435 | 400 | 404 | 74,400 |
2016/01/08 | 458 | 463 | 432 | 439 | 255,400 |
2016/01/07 | 430 | 504 | 424 | 504 | 624,900 |
2016/01/06 | 430 | 432 | 422 | 424 | 12,100 |
2016/01/05 | 414 | 430 | 414 | 430 | 13,400 |
2016/01/04 | 419 | 424 | 413 | 417 | 14,800 |