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
2020/12/30 693 707 685 694 118,700
2020/12/29 679 720 676 700 253,300
2020/12/28 698 702 675 677 132,600
2020/12/25 670 698 660 688 172,100
2020/12/24 625 720 625 686 695,200
2020/12/23 624 635 618 625 45,700
2020/12/22 645 657 608 614 148,800
2020/12/21 674 682 646 655 99,900
2020/12/18 674 694 668 673 111,300
2020/12/17 697 697 668 668 78,400
2020/12/16 675 703 662 697 180,400
2020/12/15 718 723 677 684 261,900
2020/12/14 701 745 693 730 397,800
2020/12/11 702 709 672 691 252,000
2020/12/10 675 719 667 704 216,700
2020/12/09 701 705 662 681 243,300
2020/12/08 694 740 650 681 1,109,300
2020/12/07 589 684 570 684 64,200
2020/12/04 586 591 574 584 24,400
2020/12/03 602 602 585 586 26,400
2020/12/02 595 606 588 590 35,100
2020/12/01 577 596 573 595 36,900
2020/11/30 586 593 576 576 45,700
2020/11/27 585 597 578 585 30,500
2020/11/26 591 598 585 588 25,100
2020/11/25 600 602 590 595 22,100
2020/11/24 608 611 599 601 25,100
2020/11/20 600 602 586 600 15,100
2020/11/19 597 603 587 603 41,100
2020/11/18 587 600 587 594 20,800
2020/11/17 608 608 582 590 70,400
2020/11/16 608 608 599 608 31,500
2020/11/13 622 622 600 608 39,200
2020/11/12 616 626 609 622 44,900
2020/11/11 619 621 606 612 29,100
2020/11/10 629 633 605 609 70,700
2020/11/09 625 662 615 639 252,200
2020/11/06 619 622 608 612 26,200
2020/11/05 610 618 598 616 45,900
2020/11/04 580 609 570 605 45,500
2020/11/02 570 586 568 570 36,700
2020/10/30 610 610 571 572 77,500
2020/10/29 599 609 582 606 184,800
2020/10/28 602 608 592 606 40,200
2020/10/27 585 617 585 608 89,200
2020/10/26 629 634 600 605 81,100
2020/10/23 633 638 608 619 108,500
2020/10/22 675 675 628 641 173,700
2020/10/21 678 738 675 680 660,600
2020/10/20 663 675 657 672 29,600
2020/10/19 658 665 646 659 40,000
2020/10/16 669 672 646 661 62,500
2020/10/15 676 678 655 667 64,200
2020/10/14 682 691 675 682 53,500
2020/10/13 691 696 677 691 76,100
2020/10/12 688 690 677 689 48,100
2020/10/09 690 708 679 682 118,100
2020/10/08 692 701 685 689 70,200
2020/10/07 676 696 674 692 84,700
2020/10/06 665 696 661 683 138,300
2020/10/05 672 684 659 661 92,500
2020/10/02 686 702 645 662 216,200
2020/09/30 708 712 677 686 231,800
2020/09/29 708 735 700 719 254,900
2020/09/28 748 753 682 707 623,800
2020/09/25 690 768 677 763 1,201,900
2020/09/24 678 714 648 670 1,087,300
2020/09/23 645 662 627 648 319,800
2020/09/18 590 688 583 646 973,500
2020/09/17 583 596 574 594 125,700
2020/09/16 584 601 569 575 117,500
2020/09/15 570 591 556 584 164,600
2020/09/14 556 621 543 575 429,500
2020/09/11 563 563 542 551 40,900
2020/09/10 565 565 551 558 38,000
2020/09/09 551 566 547 565 54,300
2020/09/08 565 566 547 551 52,700
2020/09/07 599 599 551 555 188,200
2020/09/04 578 607 570 607 183,900
2020/09/03 585 589 568 587 56,400
2020/09/02 585 603 567 578 270,700
2020/09/01 545 567 537 559 55,700
2020/08/31 526 546 519 542 43,000
2020/08/28 534 536 514 516 57,200
2020/08/27 558 563 532 532 39,400
2020/08/26 539 562 538 559 60,000
2020/08/25 548 548 532 545 39,600
2020/08/24 542 546 532 543 59,000
2020/08/21 517 527 516 526 37,500
2020/08/20 517 521 503 508 41,100
2020/08/19 507 511 501 510 43,500
2020/08/18 508 508 492 499 38,300
2020/08/17 501 502 495 502 10,000
2020/08/14 502 505 494 500 21,200
2020/08/13 505 507 500 502 14,600
2020/08/12 492 505 492 504 17,100
2020/08/11 491 498 489 491 14,500
2020/08/07 507 507 487 489 20,500
2020/08/06 500 507 500 502 7,200
2020/08/05 497 504 495 500 15,100
2020/08/04 495 504 490 500 22,600
2020/08/03 484 504 477 484 57,200
2020/07/31 497 497 465 468 56,500
2020/07/30 501 515 494 500 13,500
2020/07/29 503 503 487 493 41,400
2020/07/28 517 521 503 506 13,700
2020/07/27 528 528 506 517 11,800
2020/07/22 516 530 516 518 23,100
2020/07/21 508 520 503 516 23,300
2020/07/20 490 511 490 509 35,300
2020/07/17 517 519 470 489 78,500
2020/07/16 526 526 513 517 19,600
2020/07/15 527 537 520 522 14,800
2020/07/14 530 530 510 521 33,300
2020/07/13 519 534 510 534 34,900
2020/07/10 530 539 515 518 34,900
2020/07/09 559 559 532 535 30,600
2020/07/08 557 557 546 556 14,200
2020/07/07 562 562 541 557 26,900
2020/07/06 540 560 538 558 33,600
2020/07/03 527 549 527 542 30,100
2020/07/02 542 550 516 525 71,600
2020/07/01 547 551 535 541 18,200
2020/06/30 564 564 525 545 50,200
2020/06/29 569 569 531 539 67,100
2020/06/26 598 598 573 575 83,400
2020/06/25 613 616 595 600 86,800
2020/06/24 620 643 617 628 159,400
2020/06/23 620 625 598 616 167,700
2020/06/22 615 618 606 615 67,800
2020/06/19 605 626 594 616 130,400
2020/06/18 595 607 571 607 158,000
2020/06/17 555 575 537 575 37,100
2020/06/16 530 564 530 564 53,600
2020/06/15 540 551 520 520 75,600
2020/06/12 538 560 533 543 128,900
2020/06/11 600 600 570 570 108,300
2020/06/10 598 617 594 600 81,000
2020/06/09 595 610 585 608 141,000
2020/06/08 595 618 584 604 303,200
2020/06/05 584 676 573 635 868,100
2020/06/04 609 609 575 582 68,000
2020/06/03 612 616 587 602 100,300
2020/06/02 606 618 601 603 104,900
2020/06/01 590 612 590 606 123,800
2020/05/29 569 598 569 588 81,500
2020/05/28 582 591 560 579 63,000
2020/05/27 577 589 564 587 83,100
2020/05/26 596 596 567 575 97,300
2020/05/25 558 595 558 594 149,000
2020/05/22 572 574 553 562 104,400
2020/05/21 590 603 573 578 227,800
2020/05/20 550 585 549 584 211,300
2020/05/19 545 557 535 546 104,200
2020/05/18 533 539 520 539 54,700
2020/05/15 525 531 503 531 63,300
2020/05/14 560 563 513 515 144,400
2020/05/13 544 560 538 557 93,300
2020/05/12 534 549 532 543 64,800
2020/05/11 531 542 530 534 91,000
2020/05/08 535 537 505 526 167,300
2020/05/07 519 549 512 537 225,100
2020/05/01 542 542 501 517 254,300
2020/04/30 577 590 548 552 407,500
2020/04/28 580 602 564 567 431,000
2020/04/27 565 575 544 565 245,000
2020/04/24 600 612 557 575 594,200
2020/04/23 612 628 575 593 1,003,500
2020/04/22 604 637 529 572 2,027,200
2020/04/21 489 537 483 537 160,100
2020/04/20 447 468 446 457 150,000
2020/04/17 453 465 446 451 128,900
2020/04/16 425 459 412 453 166,000
2020/04/15 423 440 417 420 78,100
2020/04/14 413 446 413 436 186,200
2020/04/13 419 431 405 406 153,100
2020/04/10 411 416 391 411 106,300
2020/04/09 403 422 389 409 259,200
2020/04/08 378 405 365 399 207,100
2020/04/07 360 384 357 379 186,100
2020/04/06 316 375 316 352 167,100
2020/04/03 340 344 318 318 43,200
2020/04/02 347 350 339 346 22,300
2020/04/01 355 369 342 344 83,000
2020/03/31 356 370 348 350 69,700
2020/03/30 350 357 325 348 91,000
2020/03/27 378 383 357 365 59,300
2020/03/26 372 386 346 373 130,600
2020/03/25 393 396 366 382 163,600
2020/03/24 302 373 302 372 182,200
2020/03/23 299 307 284 300 92,400
2020/03/19 307 316 281 301 106,600
2020/03/18 314 329 299 303 89,100
2020/03/17 295 329 286 308 155,200
2020/03/16 325 339 298 312 125,000
2020/03/13 292 329 273 306 260,300
2020/03/12 377 387 332 342 229,300
2020/03/11 414 417 380 380 85,700
2020/03/10 383 422 359 402 106,600
2020/03/09 439 448 399 410 158,500
2020/03/06 494 499 467 479 61,000
2020/03/05 524 528 490 505 92,200
2020/03/04 485 521 485 517 59,700
2020/03/03 480 550 480 503 264,600
2020/03/02 451 500 447 480 119,700
2020/02/28 467 485 436 436 138,500
2020/02/27 543 561 479 511 184,200
2020/02/26 574 574 534 547 65,900
2020/02/25 559 584 558 571 45,400
2020/02/21 591 612 591 609 27,900
2020/02/20 594 604 588 591 28,300
2020/02/19 564 593 564 593 46,300
2020/02/18 597 597 564 564 57,700
2020/02/17 605 605 587 597 54,400
2020/02/14 618 622 608 610 35,500
2020/02/13 620 625 615 622 28,100
2020/02/12 631 631 622 622 15,600
2020/02/10 626 634 622 624 27,700
2020/02/07 642 642 629 636 34,200
2020/02/06 644 648 636 643 16,000
2020/02/05 646 646 633 637 44,800
2020/02/04 623 646 622 636 21,100
2020/02/03 611 635 611 630 33,200
2020/01/31 641 655 635 640 51,300
2020/01/30 671 676 638 641 54,700
2020/01/29 675 676 666 668 20,500
2020/01/28 663 675 659 668 22,800
2020/01/27 684 695 665 673 66,900
2020/01/24 695 714 690 707 100,500
2020/01/23 694 705 686 686 32,700
2020/01/22 693 712 693 699 59,000
2020/01/21 707 709 692 692 52,600
2020/01/20 693 704 685 698 51,300
2020/01/17 674 699 663 696 76,100
2020/01/16 675 684 673 678 55,800
2020/01/15 662 678 661 677 45,100
2020/01/14 665 668 662 662 27,300
2020/01/10 654 666 653 664 33,700
2020/01/09 651 662 650 656 26,700
2020/01/08 660 662 640 645 62,100
2020/01/07 654 669 654 663 37,100
2020/01/06 653 653 641 649 48,100

このページの先頭へ