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
2018/12/28 672 691 650 657 117,700
2018/12/27 655 685 624 683 166,400
2018/12/26 565 608 565 596 136,200
2018/12/25 585 613 561 563 175,200
2018/12/21 609 646 592 625 166,200
2018/12/20 675 686 611 629 165,100
2018/12/19 675 708 667 680 115,500
2018/12/18 702 703 674 674 132,200
2018/12/17 758 764 730 730 101,800
2018/12/14 808 810 773 773 101,300
2018/12/13 800 816 788 801 146,800
2018/12/12 757 794 752 786 107,200
2018/12/11 774 804 748 750 156,000
2018/12/10 801 847 770 772 506,300
2018/12/07 752 767 751 759 50,800
2018/12/06 779 793 747 750 77,600
2018/12/05 777 798 767 786 80,100
2018/12/04 808 825 786 789 100,000
2018/12/03 796 812 792 806 100,300
2018/11/30 800 802 775 786 78,900
2018/11/29 803 813 781 788 109,700
2018/11/28 776 810 773 802 127,700
2018/11/27 788 788 768 776 88,200
2018/11/26 752 793 737 763 241,600
2018/11/22 700 737 685 737 125,500
2018/11/21 680 712 678 698 84,900
2018/11/20 725 731 702 705 67,000
2018/11/19 707 749 706 740 89,300
2018/11/16 734 741 710 712 74,900
2018/11/15 728 744 714 733 68,400
2018/11/14 757 766 727 735 54,300
2018/11/13 711 775 711 757 79,300
2018/11/12 782 790 750 751 107,000
2018/11/09 800 800 777 789 93,400
2018/11/08 823 836 806 806 128,500
2018/11/07 778 817 768 808 163,300
2018/11/06 800 806 773 778 101,700
2018/11/05 834 844 804 804 253,600
2018/11/02 831 840 810 825 245,200
2018/11/01 793 845 785 820 597,000
2018/10/31 720 768 720 748 216,700
2018/10/30 660 708 654 701 179,400
2018/10/29 722 734 669 671 220,600
2018/10/26 820 820 706 728 360,000
2018/10/25 823 840 785 788 341,200
2018/10/24 891 903 854 868 279,100
2018/10/23 888 925 855 876 482,500
2018/10/22 856 912 851 900 506,900
2018/10/19 832 851 821 849 126,100
2018/10/18 840 866 831 846 262,100
2018/10/17 836 851 824 827 188,100
2018/10/16 836 836 811 820 135,400
2018/10/15 835 844 804 809 136,200
2018/10/12 782 827 782 817 223,600
2018/10/11 794 820 783 805 327,700
2018/10/10 859 879 853 869 145,400
2018/10/09 840 848 815 844 159,100
2018/10/05 856 866 834 841 241,700
2018/10/04 876 890 860 870 241,000
2018/10/03 902 908 850 871 389,800
2018/10/02 911 954 888 900 651,200
2018/10/01 888 933 861 921 858,500
2018/09/28 860 874 845 859 218,700
2018/09/27 893 916 843 850 466,900
2018/09/26 883 933 876 893 740,200
2018/09/25 855 884 837 875 294,500
2018/09/21 888 916 850 857 611,700
2018/09/20 829 878 813 878 503,500
2018/09/19 829 834 806 815 235,900
2018/09/18 843 864 810 817 313,300
2018/09/14 869 870 834 855 209,900
2018/09/13 830 870 818 845 295,400
2018/09/12 935 957 827 840 926,800
2018/09/11 928 946 889 923 1,041,300
2018/09/10 818 956 818 933 1,968,600
2018/09/07 792 819 775 806 246,200
2018/09/06 841 846 794 803 303,100
2018/09/05 882 896 861 863 161,300
2018/09/04 872 906 872 893 422,000
2018/09/03 885 896 848 872 251,200
2018/08/31 880 906 869 896 272,400
2018/08/30 918 929 891 900 459,300
2018/08/29 885 918 855 898 535,300
2018/08/28 934 977 875 898 1,547,600
2018/08/27 866 923 836 904 1,690,800
2018/08/24 789 865 775 855 2,112,600
2018/08/23 761 799 745 766 698,700
2018/08/22 770 833 738 788 2,443,800
2018/08/21 728 728 728 728 26,700
2018/08/20 637 656 622 628 71,000
2018/08/17 621 640 619 637 81,600
2018/08/16 610 624 604 618 100,800
2018/08/15 635 640 622 626 60,500
2018/08/14 637 650 622 631 107,600
2018/08/13 669 669 615 623 222,800
2018/08/10 690 717 679 686 258,900
2018/08/09 712 730 696 713 161,800
2018/08/08 699 743 699 726 217,700
2018/08/07 725 734 681 692 187,100
2018/08/06 718 737 690 719 205,500
2018/08/03 756 765 715 719 247,600
2018/08/02 810 816 741 760 532,000
2018/08/01 860 869 803 807 851,100
2018/07/31 824 838 773 815 1,236,000
2018/07/30 742 846 731 821 2,064,700
2018/07/27 776 776 701 701 915,400
2018/07/26 708 779 705 779 1,596,500
2018/07/25 620 679 607 679 457,900
2018/07/24 598 629 592 614 147,000
2018/07/23 598 607 593 596 59,000
2018/07/20 579 612 579 606 125,900
2018/07/19 606 613 573 579 188,700
2018/07/18 582 620 582 609 134,600
2018/07/17 604 607 587 587 110,100
2018/07/13 606 624 605 610 129,900
2018/07/12 619 644 615 630 70,300
2018/07/11 633 634 608 614 77,400
2018/07/10 644 660 632 638 111,600
2018/07/09 642 655 621 639 91,600
2018/07/06 595 646 595 642 143,900
2018/07/05 639 649 590 600 297,900
2018/07/04 666 671 640 646 143,900
2018/07/03 658 682 639 646 108,300
2018/07/02 694 708 665 668 235,600
2018/06/29 640 671 639 660 119,600
2018/06/28 674 681 634 639 150,600
2018/06/27 677 702 675 681 108,100
2018/06/26 666 690 647 667 157,600
2018/06/25 701 719 659 666 130,200
2018/06/22 698 709 694 700 79,000
2018/06/21 715 741 714 726 50,900
2018/06/20 715 726 684 722 160,000
2018/06/19 725 745 703 712 173,700
2018/06/18 735 742 718 734 107,200
2018/06/15 758 768 732 742 161,900
2018/06/14 785 795 769 771 144,000
2018/06/13 775 806 767 795 294,200
2018/06/12 721 827 715 779 1,362,600
2018/06/11 732 732 732 732 124,600
2018/06/08 892 900 873 882 276,100
2018/06/07 893 955 850 907 1,412,900
2018/06/06 845 863 821 821 147,000
2018/06/05 858 888 821 832 416,800
2018/06/04 901 902 855 878 269,000
2018/06/01 900 929 891 892 145,600
2018/05/31 920 926 901 901 143,700
2018/05/30 880 928 879 911 289,300
2018/05/29 962 962 912 916 278,900
2018/05/28 974 976 935 962 261,800
2018/05/25 983 1,006 960 975 332,700
2018/05/24 1,008 1,028 992 1,000 450,800
2018/05/23 1,030 1,066 1,007 1,024 843,600
2018/05/22 1,023 1,047 975 1,004 842,100
2018/05/21 945 1,035 940 1,023 774,700
2018/05/18 954 967 920 930 363,300
2018/05/17 950 967 915 924 507,200
2018/05/16 979 1,000 878 898 1,143,800
2018/05/15 1,000 1,045 988 1,015 520,100
2018/05/14 994 1,016 966 998 626,300
2018/05/11 1,028 1,059 993 1,004 725,000
2018/05/10 1,060 1,078 1,000 1,008 836,800
2018/05/09 1,051 1,082 1,013 1,040 1,077,500
2018/05/08 1,095 1,116 1,043 1,058 1,085,000
2018/05/07 1,285 1,292 1,108 1,125 1,221,500
2018/05/02 1,316 1,355 1,280 1,283 647,200
2018/05/01 1,296 1,335 1,265 1,309 693,600
2018/04/27 1,305 1,309 1,240 1,242 504,100
2018/04/26 1,349 1,351 1,281 1,297 640,800
2018/04/25 1,370 1,393 1,316 1,340 674,200
2018/04/24 1,425 1,435 1,325 1,340 1,025,700
2018/04/23 1,362 1,450 1,330 1,414 1,120,700
2018/04/20 1,407 1,456 1,378 1,390 1,759,500
2018/04/19 1,340 1,400 1,307 1,377 1,150,300
2018/04/18 1,260 1,353 1,260 1,348 1,058,600
2018/04/17 1,260 1,308 1,163 1,252 1,183,600
2018/04/16 1,377 1,404 1,247 1,265 1,730,100
2018/04/13 1,313 1,395 1,289 1,390 2,353,500
2018/04/12 1,392 1,447 1,300 1,300 4,175,100
2018/04/11 1,234 1,287 1,145 1,272 2,235,400
2018/04/10 1,128 1,283 1,121 1,248 4,449,700
2018/04/09 1,120 1,138 1,061 1,100 653,200
2018/04/06 1,086 1,167 1,081 1,139 1,101,400
2018/04/05 1,080 1,117 1,040 1,072 386,700
2018/04/04 1,145 1,145 1,040 1,071 566,100
2018/04/03 1,098 1,145 1,092 1,120 462,300
2018/04/02 1,142 1,180 1,102 1,110 629,800
2018/03/30 1,218 1,235 1,137 1,142 1,465,400
2018/03/29 1,100 1,223 1,080 1,221 1,613,300
2018/03/28 1,080 1,145 1,055 1,127 1,032,000
2018/03/27 1,159 1,185 1,075 1,083 1,384,300
2018/03/26 1,192 1,235 1,095 1,116 2,877,700
2018/03/23 1,104 1,187 1,086 1,170 2,599,000
2018/03/22 1,107 1,237 1,101 1,154 4,888,900
2018/03/20 972 1,258 968 1,107 6,261,500
2018/03/19 1,051 1,055 953 1,001 1,281,500
2018/03/16 1,035 1,095 991 1,067 2,590,900
2018/03/15 917 1,020 900 1,020 2,215,300
2018/03/14 830 925 829 925 1,501,300
2018/03/13 815 836 803 829 467,100
2018/03/12 860 867 787 820 902,100
2018/03/09 894 897 833 854 482,000
2018/03/08 868 904 864 871 677,700
2018/03/07 886 935 863 868 864,900
2018/03/06 870 910 840 876 762,600
2018/03/05 864 883 809 833 522,700
2018/03/02 888 901 844 867 967,400
2018/03/01 877 932 863 916 1,338,100
2018/02/28 925 982 902 907 5,125,300
2018/02/27 795 940 758 940 397,400
2018/02/26 822 824 787 790 231,300
2018/02/23 822 828 781 805 341,900
2018/02/22 795 840 792 815 406,800
2018/02/21 835 900 808 817 1,012,700
2018/02/20 857 869 831 839 806,300
2018/02/19 799 893 776 864 2,639,300
2018/02/16 733 770 716 765 520,700
2018/02/15 716 743 705 729 367,100
2018/02/14 740 758 646 702 560,900
2018/02/13 755 804 727 737 1,006,000
2018/02/09 679 723 662 715 633,700
2018/02/08 690 746 678 734 1,368,000
2018/02/07 628 684 605 650 1,018,200
2018/02/06 614 636 584 584 752,300
2018/02/05 668 729 665 684 878,100
2018/02/02 658 700 642 698 574,200
2018/02/01 653 677 642 667 389,200
2018/01/31 620 658 617 654 349,300
2018/01/30 644 665 610 639 441,900
2018/01/29 650 656 631 650 417,700
2018/01/26 672 698 663 665 570,200
2018/01/25 686 692 651 663 554,100
2018/01/24 709 723 684 693 834,300
2018/01/23 775 833 735 749 3,140,500
2018/01/22 790 790 790 790 108,900
2018/01/19 719 753 668 690 3,829,300
2018/01/18 730 802 640 693 5,564,500
2018/01/17 709 709 680 709 3,096,000
2018/01/16 530 609 529 609 480,900
2018/01/15 524 536 496 509 296,000
2018/01/12 495 498 486 496 60,300
2018/01/11 485 500 470 490 159,800
2018/01/10 495 502 475 484 162,000
2018/01/09 458 506 450 491 378,700
2018/01/05 445 450 440 450 52,700
2018/01/04 450 454 442 443 66,700

このページの先頭へ