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 |
---|---|---|---|---|---|
2021/12/30 | 360 | 367 | 355 | 367 | 17,500 |
2021/12/29 | 350 | 364 | 350 | 361 | 28,700 |
2021/12/28 | 349 | 359 | 339 | 350 | 40,700 |
2021/12/27 | 358 | 364 | 345 | 345 | 217,300 |
2021/12/24 | 370 | 376 | 356 | 361 | 42,900 |
2021/12/23 | 374 | 378 | 363 | 375 | 58,300 |
2021/12/22 | 373 | 380 | 372 | 372 | 23,100 |
2021/12/21 | 379 | 387 | 372 | 377 | 23,700 |
2021/12/20 | 385 | 390 | 374 | 377 | 29,200 |
2021/12/17 | 399 | 402 | 394 | 395 | 12,600 |
2021/12/16 | 396 | 404 | 395 | 399 | 13,800 |
2021/12/15 | 395 | 398 | 393 | 395 | 6,800 |
2021/12/14 | 396 | 396 | 393 | 395 | 2,400 |
2021/12/13 | 400 | 401 | 395 | 399 | 7,900 |
2021/12/10 | 412 | 412 | 398 | 398 | 17,200 |
2021/12/09 | 406 | 414 | 403 | 412 | 23,700 |
2021/12/08 | 417 | 418 | 408 | 410 | 22,400 |
2021/12/07 | 400 | 413 | 396 | 410 | 73,900 |
2021/12/06 | 430 | 464 | 393 | 393 | 148,700 |
2021/12/03 | 389 | 401 | 378 | 401 | 45,200 |
2021/12/02 | 386 | 394 | 377 | 381 | 39,200 |
2021/12/01 | 391 | 398 | 361 | 394 | 113,300 |
2021/11/30 | 408 | 408 | 391 | 391 | 22,400 |
2021/11/29 | 437 | 437 | 379 | 402 | 75,100 |
2021/11/26 | 453 | 453 | 441 | 443 | 8,000 |
2021/11/25 | 449 | 453 | 446 | 452 | 10,700 |
2021/11/24 | 454 | 454 | 448 | 450 | 12,500 |
2021/11/22 | 446 | 455 | 443 | 455 | 9,800 |
2021/11/19 | 460 | 460 | 444 | 446 | 14,200 |
2021/11/18 | 470 | 470 | 455 | 459 | 14,300 |
2021/11/17 | 471 | 473 | 463 | 470 | 16,800 |
2021/11/16 | 457 | 470 | 455 | 470 | 70,100 |
2021/11/15 | 445 | 457 | 444 | 457 | 24,500 |
2021/11/12 | 438 | 448 | 438 | 446 | 16,800 |
2021/11/11 | 453 | 453 | 437 | 437 | 34,800 |
2021/11/10 | 462 | 464 | 452 | 453 | 53,200 |
2021/11/09 | 465 | 466 | 461 | 463 | 11,200 |
2021/11/08 | 465 | 465 | 460 | 462 | 13,300 |
2021/11/05 | 474 | 474 | 462 | 468 | 21,400 |
2021/11/04 | 483 | 485 | 473 | 473 | 12,800 |
2021/11/02 | 485 | 488 | 483 | 483 | 4,800 |
2021/11/01 | 481 | 490 | 478 | 487 | 15,100 |
2021/10/29 | 480 | 480 | 473 | 479 | 9,400 |
2021/10/28 | 479 | 482 | 476 | 478 | 9,700 |
2021/10/27 | 487 | 490 | 484 | 487 | 5,400 |
2021/10/26 | 475 | 487 | 474 | 487 | 18,300 |
2021/10/25 | 479 | 480 | 465 | 474 | 27,800 |
2021/10/22 | 490 | 490 | 480 | 483 | 14,600 |
2021/10/21 | 496 | 497 | 486 | 491 | 22,600 |
2021/10/20 | 495 | 499 | 493 | 496 | 20,300 |
2021/10/19 | 497 | 499 | 490 | 492 | 24,300 |
2021/10/18 | 489 | 495 | 485 | 495 | 41,000 |
2021/10/15 | 486 | 488 | 481 | 488 | 20,400 |
2021/10/14 | 480 | 487 | 480 | 480 | 29,800 |
2021/10/13 | 480 | 484 | 473 | 479 | 35,600 |
2021/10/12 | 480 | 485 | 470 | 475 | 40,500 |
2021/10/11 | 471 | 481 | 465 | 481 | 31,400 |
2021/10/08 | 465 | 474 | 465 | 470 | 34,100 |
2021/10/07 | 468 | 469 | 461 | 462 | 30,500 |
2021/10/06 | 469 | 474 | 461 | 462 | 55,300 |
2021/10/05 | 463 | 472 | 460 | 469 | 27,900 |
2021/10/04 | 482 | 486 | 464 | 467 | 41,000 |
2021/10/01 | 478 | 481 | 473 | 480 | 33,100 |
2021/09/30 | 484 | 484 | 478 | 479 | 13,900 |
2021/09/29 | 483 | 483 | 476 | 478 | 46,700 |
2021/09/28 | 491 | 491 | 479 | 489 | 36,700 |
2021/09/27 | 510 | 510 | 480 | 493 | 53,500 |
2021/09/24 | 482 | 506 | 482 | 506 | 55,500 |
2021/09/22 | 493 | 495 | 474 | 474 | 65,800 |
2021/09/21 | 500 | 500 | 491 | 499 | 45,100 |
2021/09/17 | 510 | 516 | 509 | 513 | 16,900 |
2021/09/16 | 530 | 530 | 506 | 512 | 76,600 |
2021/09/15 | 545 | 545 | 525 | 531 | 65,000 |
2021/09/14 | 555 | 559 | 547 | 551 | 71,900 |
2021/09/13 | 560 | 561 | 536 | 554 | 142,800 |
2021/09/10 | 580 | 594 | 578 | 590 | 46,000 |
2021/09/09 | 581 | 590 | 577 | 577 | 37,600 |
2021/09/08 | 583 | 590 | 583 | 584 | 18,800 |
2021/09/07 | 600 | 602 | 577 | 584 | 54,900 |
2021/09/06 | 607 | 609 | 589 | 595 | 78,600 |
2021/09/03 | 591 | 597 | 586 | 587 | 31,500 |
2021/09/02 | 587 | 596 | 585 | 592 | 27,100 |
2021/09/01 | 589 | 602 | 583 | 590 | 66,400 |
2021/08/31 | 588 | 593 | 585 | 588 | 21,600 |
2021/08/30 | 597 | 599 | 586 | 590 | 40,600 |
2021/08/27 | 590 | 602 | 576 | 587 | 40,100 |
2021/08/26 | 574 | 595 | 574 | 592 | 56,400 |
2021/08/25 | 564 | 574 | 561 | 574 | 47,400 |
2021/08/24 | 570 | 576 | 552 | 560 | 83,900 |
2021/08/23 | 536 | 615 | 536 | 569 | 236,100 |
2021/08/20 | 546 | 549 | 532 | 534 | 24,500 |
2021/08/19 | 546 | 560 | 543 | 546 | 21,900 |
2021/08/18 | 550 | 554 | 533 | 546 | 35,200 |
2021/08/17 | 541 | 555 | 534 | 534 | 50,500 |
2021/08/16 | 551 | 563 | 542 | 551 | 61,100 |
2021/08/13 | 577 | 577 | 566 | 569 | 14,700 |
2021/08/12 | 591 | 591 | 572 | 577 | 36,500 |
2021/08/11 | 587 | 591 | 583 | 588 | 17,000 |
2021/08/10 | 566 | 585 | 566 | 583 | 26,100 |
2021/08/06 | 565 | 580 | 564 | 564 | 29,400 |
2021/08/05 | 573 | 583 | 568 | 571 | 32,000 |
2021/08/04 | 578 | 580 | 560 | 573 | 64,700 |
2021/08/03 | 592 | 598 | 570 | 577 | 43,700 |
2021/08/02 | 601 | 604 | 592 | 593 | 42,200 |
2021/07/30 | 610 | 619 | 599 | 604 | 70,000 |
2021/07/29 | 614 | 652 | 606 | 618 | 243,100 |
2021/07/28 | 623 | 637 | 610 | 610 | 95,000 |
2021/07/27 | 640 | 640 | 628 | 629 | 65,900 |
2021/07/26 | 644 | 653 | 635 | 642 | 76,400 |
2021/07/21 | 649 | 663 | 633 | 634 | 135,500 |
2021/07/20 | 667 | 678 | 636 | 640 | 168,900 |
2021/07/19 | 667 | 698 | 664 | 681 | 105,700 |
2021/07/16 | 664 | 675 | 655 | 657 | 62,700 |
2021/07/15 | 693 | 694 | 662 | 666 | 91,300 |
2021/07/14 | 700 | 703 | 682 | 689 | 79,100 |
2021/07/13 | 713 | 714 | 701 | 702 | 119,600 |
2021/07/12 | 700 | 720 | 691 | 717 | 248,100 |
2021/07/09 | 658 | 684 | 647 | 684 | 64,100 |
2021/07/08 | 668 | 668 | 649 | 655 | 59,000 |
2021/07/07 | 671 | 675 | 667 | 670 | 54,100 |
2021/07/06 | 679 | 680 | 669 | 671 | 37,500 |
2021/07/05 | 678 | 684 | 668 | 673 | 61,100 |
2021/07/02 | 678 | 684 | 665 | 671 | 106,200 |
2021/07/01 | 663 | 676 | 648 | 675 | 145,100 |
2021/06/30 | 656 | 662 | 643 | 653 | 105,900 |
2021/06/29 | 653 | 653 | 644 | 648 | 77,000 |
2021/06/28 | 635 | 649 | 631 | 643 | 76,700 |
2021/06/25 | 637 | 658 | 623 | 635 | 464,200 |
2021/06/24 | 616 | 617 | 605 | 607 | 26,700 |
2021/06/23 | 615 | 621 | 614 | 621 | 24,900 |
2021/06/22 | 625 | 628 | 616 | 618 | 67,200 |
2021/06/21 | 596 | 616 | 590 | 610 | 62,000 |
2021/06/18 | 625 | 625 | 610 | 612 | 30,700 |
2021/06/17 | 615 | 628 | 606 | 625 | 59,900 |
2021/06/16 | 607 | 619 | 604 | 617 | 41,200 |
2021/06/15 | 600 | 611 | 596 | 609 | 48,800 |
2021/06/14 | 591 | 611 | 584 | 601 | 66,700 |
2021/06/11 | 595 | 600 | 583 | 593 | 54,800 |
2021/06/10 | 590 | 599 | 585 | 592 | 37,800 |
2021/06/09 | 589 | 592 | 582 | 590 | 37,000 |
2021/06/08 | 585 | 597 | 584 | 591 | 61,200 |
2021/06/07 | 627 | 628 | 575 | 585 | 307,800 |
2021/06/04 | 623 | 626 | 607 | 623 | 96,600 |
2021/06/03 | 617 | 622 | 613 | 617 | 37,000 |
2021/06/02 | 610 | 621 | 607 | 618 | 50,200 |
2021/06/01 | 609 | 621 | 602 | 617 | 77,500 |
2021/05/31 | 602 | 613 | 596 | 611 | 53,800 |
2021/05/28 | 600 | 611 | 592 | 601 | 63,700 |
2021/05/27 | 601 | 605 | 593 | 600 | 37,000 |
2021/05/26 | 589 | 606 | 583 | 601 | 86,300 |
2021/05/25 | 598 | 600 | 587 | 592 | 54,000 |
2021/05/24 | 576 | 596 | 573 | 589 | 76,300 |
2021/05/21 | 553 | 580 | 553 | 577 | 77,300 |
2021/05/20 | 542 | 561 | 541 | 551 | 51,000 |
2021/05/19 | 527 | 544 | 527 | 544 | 32,400 |
2021/05/18 | 518 | 535 | 517 | 532 | 36,000 |
2021/05/17 | 530 | 531 | 506 | 517 | 55,200 |
2021/05/14 | 530 | 541 | 527 | 533 | 41,000 |
2021/05/13 | 525 | 536 | 519 | 527 | 88,100 |
2021/05/12 | 559 | 572 | 531 | 538 | 118,400 |
2021/05/11 | 579 | 579 | 562 | 565 | 51,100 |
2021/05/10 | 574 | 585 | 574 | 579 | 19,800 |
2021/05/07 | 564 | 580 | 562 | 578 | 36,100 |
2021/05/06 | 572 | 572 | 563 | 563 | 20,300 |
2021/04/30 | 575 | 575 | 565 | 567 | 20,100 |
2021/04/28 | 581 | 586 | 564 | 570 | 61,100 |
2021/04/27 | 583 | 590 | 583 | 587 | 23,800 |
2021/04/26 | 576 | 591 | 574 | 588 | 37,300 |
2021/04/23 | 577 | 585 | 570 | 579 | 35,400 |
2021/04/22 | 580 | 587 | 575 | 581 | 40,700 |
2021/04/21 | 599 | 601 | 574 | 574 | 228,500 |
2021/04/20 | 608 | 608 | 601 | 603 | 35,000 |
2021/04/19 | 614 | 614 | 609 | 610 | 57,100 |
2021/04/16 | 618 | 620 | 613 | 614 | 45,300 |
2021/04/15 | 620 | 623 | 616 | 617 | 47,900 |
2021/04/14 | 621 | 627 | 619 | 622 | 39,900 |
2021/04/13 | 618 | 626 | 618 | 623 | 38,300 |
2021/04/12 | 624 | 624 | 618 | 619 | 34,900 |
2021/04/09 | 627 | 629 | 621 | 625 | 65,400 |
2021/04/08 | 629 | 629 | 617 | 623 | 34,000 |
2021/04/07 | 621 | 628 | 617 | 628 | 63,900 |
2021/04/06 | 625 | 631 | 616 | 620 | 69,600 |
2021/04/05 | 631 | 631 | 621 | 625 | 84,900 |
2021/04/02 | 631 | 632 | 621 | 625 | 59,600 |
2021/04/01 | 620 | 632 | 618 | 628 | 81,400 |
2021/03/31 | 617 | 624 | 613 | 617 | 57,600 |
2021/03/30 | 607 | 619 | 607 | 615 | 53,100 |
2021/03/29 | 614 | 624 | 606 | 607 | 77,700 |
2021/03/26 | 605 | 617 | 603 | 613 | 83,600 |
2021/03/25 | 595 | 612 | 592 | 602 | 140,100 |
2021/03/24 | 615 | 615 | 590 | 600 | 223,200 |
2021/03/23 | 629 | 629 | 611 | 616 | 137,500 |
2021/03/22 | 631 | 631 | 617 | 621 | 141,700 |
2021/03/19 | 620 | 632 | 620 | 631 | 104,000 |
2021/03/18 | 633 | 639 | 626 | 627 | 93,900 |
2021/03/17 | 626 | 631 | 620 | 626 | 89,500 |
2021/03/16 | 630 | 630 | 620 | 625 | 107,000 |
2021/03/15 | 639 | 644 | 626 | 627 | 94,300 |
2021/03/12 | 638 | 657 | 634 | 639 | 231,100 |
2021/03/11 | 626 | 639 | 619 | 637 | 162,800 |
2021/03/10 | 649 | 649 | 619 | 625 | 433,900 |
2021/03/09 | 678 | 691 | 634 | 639 | 1,288,100 |
2021/03/08 | 620 | 709 | 604 | 692 | 1,960,500 |
2021/03/05 | 631 | 634 | 593 | 609 | 292,800 |
2021/03/04 | 659 | 665 | 631 | 641 | 189,400 |
2021/03/03 | 676 | 687 | 656 | 669 | 130,800 |
2021/03/02 | 670 | 676 | 658 | 666 | 69,300 |
2021/03/01 | 681 | 681 | 656 | 673 | 135,600 |
2021/02/26 | 681 | 684 | 660 | 674 | 179,800 |
2021/02/25 | 702 | 715 | 684 | 685 | 301,900 |
2021/02/24 | 730 | 757 | 697 | 702 | 602,000 |
2021/02/22 | 720 | 739 | 717 | 739 | 324,000 |
2021/02/19 | 713 | 736 | 705 | 720 | 296,900 |
2021/02/18 | 710 | 733 | 707 | 715 | 482,700 |
2021/02/17 | 712 | 724 | 696 | 705 | 456,400 |
2021/02/16 | 674 | 718 | 671 | 696 | 732,100 |
2021/02/15 | 679 | 680 | 661 | 672 | 85,000 |
2021/02/12 | 656 | 679 | 646 | 677 | 152,400 |
2021/02/10 | 636 | 656 | 636 | 656 | 51,200 |
2021/02/09 | 650 | 650 | 635 | 644 | 48,300 |
2021/02/08 | 655 | 660 | 646 | 651 | 39,000 |
2021/02/05 | 663 | 666 | 649 | 655 | 61,200 |
2021/02/04 | 660 | 664 | 649 | 663 | 50,800 |
2021/02/03 | 660 | 671 | 648 | 658 | 95,300 |
2021/02/02 | 653 | 662 | 640 | 655 | 67,900 |
2021/02/01 | 637 | 654 | 626 | 648 | 69,600 |
2021/01/29 | 656 | 666 | 623 | 637 | 141,600 |
2021/01/28 | 630 | 653 | 626 | 651 | 121,600 |
2021/01/27 | 675 | 678 | 639 | 650 | 368,000 |
2021/01/26 | 684 | 728 | 668 | 678 | 748,500 |
2021/01/25 | 680 | 685 | 676 | 684 | 34,600 |
2021/01/22 | 678 | 684 | 670 | 684 | 43,300 |
2021/01/21 | 670 | 684 | 665 | 678 | 76,800 |
2021/01/20 | 668 | 678 | 654 | 660 | 129,300 |
2021/01/19 | 702 | 716 | 666 | 667 | 320,500 |
2021/01/18 | 715 | 760 | 697 | 698 | 468,700 |
2021/01/15 | 726 | 733 | 694 | 729 | 194,100 |
2021/01/14 | 731 | 750 | 712 | 731 | 262,800 |
2021/01/13 | 693 | 716 | 692 | 716 | 148,800 |
2021/01/12 | 690 | 695 | 687 | 695 | 39,200 |
2021/01/08 | 688 | 704 | 686 | 700 | 76,600 |
2021/01/07 | 697 | 706 | 683 | 685 | 116,600 |
2021/01/06 | 693 | 709 | 683 | 687 | 112,900 |
2021/01/05 | 692 | 697 | 671 | 683 | 102,500 |
2021/01/04 | 706 | 706 | 679 | 692 | 83,100 |