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

メディアリンクス(6659)の株価時系列情報

メディアリンクス(6659)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
2026/06/19 55 55 50 51 2,930,900
2026/06/18 56 57 52 55 3,655,300
2026/06/17 55 59 54 58 3,524,800
2026/06/16 57 57 51 55 6,337,100
2026/06/15 58 62 55 57 6,135,300
2026/06/12 56 60 54 56 5,467,900
2026/06/11 65 65 56 56 6,637,900
2026/06/10 68 68 61 65 8,064,600
2026/06/09 80 82 68 69 13,240,900
2026/06/08 75 79 72 74 5,762,200
2026/06/05 84 88 76 79 11,639,600
2026/06/04 77 92 75 88 23,555,200
2026/06/03 78 80 72 77 12,958,700
2026/06/02 73 85 73 83 28,366,700
2026/06/01 72 74 66 69 11,554,000
2026/05/29 90 93 78 78 19,743,800
2026/05/28 85 95 73 85 45,539,600
2026/05/27 75 81 66 70 22,277,300
2026/05/26 106 115 69 80 64,814,900
2026/05/25 79 96 75 96 41,475,300
2026/05/22 52 75 49 66 48,716,000
2026/05/21 52 54 45 45 12,979,300
2026/05/20 60 70 49 55 36,325,000
2026/05/19 40 60 39 56 51,502,500
2026/05/18 35 35 33 35 1,647,500
2026/05/15 35 36 32 33 2,073,400
2026/05/14 36 37 35 35 1,531,100
2026/05/13 36 37 36 36 1,303,800
2026/05/12 38 38 36 36 1,465,100
2026/05/11 38 38 37 37 1,337,900
2026/05/08 38 38 37 37 1,635,100
2026/05/07 37 38 36 36 1,455,700
2026/05/01 36 37 36 37 1,056,200
2026/04/30 36 37 36 36 1,083,300
2026/04/28 37 37 36 36 1,214,600
2026/04/27 37 37 36 37 972,100
2026/04/24 37 38 36 37 1,263,800
2026/04/23 38 39 36 37 2,550,700
2026/04/22 38 39 38 39 1,512,200
2026/04/21 39 39 38 39 1,943,300
2026/04/20 38 39 37 39 2,651,100
2026/04/17 37 38 37 37 1,560,200
2026/04/16 38 38 37 38 1,326,000
2026/04/15 38 39 37 38 1,797,000
2026/04/14 38 38 37 38 1,469,400
2026/04/13 38 38 36 37 1,901,200
2026/04/10 39 39 36 38 3,268,700
2026/04/09 40 40 38 39 1,897,300
2026/04/08 39 39 38 39 2,168,300
2026/04/07 37 39 37 39 2,233,200
2026/04/06 37 38 36 37 2,314,500
2026/04/03 37 38 37 38 1,810,900
2026/03/27 37 39 36 37 2,164,500
2026/03/26 38 38 37 38 751,000
2026/03/25 36 39 36 39 1,423,600
2026/03/24 37 37 36 37 802,300
2026/03/23 38 38 34 36 2,834,200
2026/03/19 40 40 38 38 1,367,700
2026/03/18 39 40 38 39 1,215,500
2026/03/17 39 40 38 39 1,712,500
2026/03/16 40 41 38 39 4,087,400
2026/03/13 43 43 42 43 858,900
2026/03/12 43 44 43 43 862,100
2026/03/11 43 44 42 43 1,545,100
2026/03/10 42 43 41 42 1,121,500
2026/03/09 43 43 39 42 2,056,800
2026/03/06 43 45 43 44 1,335,700
2026/03/05 43 44 42 43 1,113,300
2026/03/04 42 43 41 43 2,704,900
2026/03/03 43 44 42 44 2,082,000
2026/03/02 44 44 43 43 976,900
2026/02/27 44 45 43 45 1,137,800
2026/02/26 43 44 43 44 526,700
2026/02/25 43 44 42 43 1,182,100
2026/02/24 45 45 43 43 1,042,400
2026/02/20 45 46 44 45 1,076,500
2026/02/19 46 46 45 45 572,500
2026/02/18 46 47 45 45 724,800
2026/02/17 46 47 46 47 604,800
2026/02/16 45 47 45 47 828,500
2026/02/13 47 48 45 45 1,252,900
2026/02/12 48 48 47 48 780,200
2026/02/10 46 49 46 48 2,348,900
2026/02/09 48 48 46 46 1,118,100
2026/02/06 48 49 47 47 778,700
2026/02/05 49 49 47 48 971,000
2026/02/04 49 49 47 48 808,100
2026/02/03 49 49 47 48 1,234,100
2026/02/02 48 50 48 49 1,552,600
2026/01/30 49 49 46 47 1,690,400
2026/01/29 49 50 48 49 1,582,600
2026/01/28 51 51 48 48 1,561,300
2026/01/27 52 52 50 51 845,500
2026/01/26 52 53 51 51 1,306,800
2026/01/23 52 53 51 51 896,300
2026/01/22 52 53 51 53 925,500
2026/01/21 52 52 50 52 1,258,600
2026/01/20 54 55 51 52 1,465,300
2026/01/19 53 55 53 54 1,834,400
2026/01/16 52 53 51 52 1,072,800
2026/01/15 50 52 50 52 859,500
2026/01/14 51 52 50 51 975,100
2026/01/13 53 53 51 52 1,686,000
2026/01/09 51 51 50 51 918,800
2026/01/08 50 51 50 50 1,809,900
2026/01/07 51 53 49 51 2,631,200
2026/01/06 47 50 46 50 2,375,800
2026/01/05 46 46 44 46 1,469,500
2025/12/30 45 46 44 45 1,122,800
2025/12/29 44 45 44 45 1,276,300
2025/12/26 44 44 43 43 3,014,300
2025/12/25 43 44 43 44 1,524,000
2025/12/24 44 45 42 44 3,328,400
2025/12/23 45 46 44 45 2,425,500
2025/12/22 46 46 44 44 1,249,200
2025/12/19 46 48 43 46 3,791,700
2025/12/18 45 46 44 46 1,776,600
2025/12/17 47 47 46 46 1,517,200
2025/12/16 47 48 46 46 1,559,000
2025/12/15 49 50 47 48 2,278,100
2025/12/12 49 50 48 49 1,747,700
2025/12/11 51 51 49 50 1,075,400
2025/12/10 50 51 50 50 1,620,900
2025/12/09 51 52 50 50 1,155,200
2025/12/08 51 51 50 51 1,136,600
2025/12/05 51 52 50 51 1,107,700
2025/12/04 52 52 50 51 1,303,900
2025/12/03 52 52 50 51 2,053,000
2025/12/02 52 52 51 52 1,846,200
2025/12/01 53 54 51 52 1,415,400
2025/11/28 52 55 52 54 1,842,500
2025/11/27 50 52 49 52 2,918,400
2025/11/26 48 50 48 50 1,247,200
2025/11/25 49 50 48 48 1,482,400
2025/11/21 50 50 48 49 1,400,000
2025/11/20 50 51 48 50 1,302,400
2025/11/19 49 51 48 49 1,152,600
2025/11/18 50 51 48 49 1,896,500
2025/11/17 54 54 50 51 2,188,900
2025/11/14 55 56 54 54 814,700
2025/11/13 56 56 54 56 697,100
2025/11/12 54 56 53 56 1,427,900
2025/11/11 55 56 54 54 887,800
2025/11/10 54 56 54 54 2,473,000
2025/11/07 55 56 53 53 2,283,400
2025/11/06 55 56 54 54 2,169,400
2025/11/05 55 55 54 54 918,100
2025/11/04 54 57 54 56 2,509,300
2025/10/31 54 57 53 55 2,820,000
2025/10/30 52 56 52 54 2,729,200
2025/10/29 55 55 53 53 2,674,400
2025/10/28 56 56 54 55 2,257,300
2025/10/27 54 56 54 56 3,875,700
2025/10/24 55 56 54 54 2,294,900
2025/10/23 56 56 54 55 2,372,800
2025/10/22 56 59 55 57 3,493,300
2025/10/21 55 56 54 55 1,146,600
2025/10/20 52 56 52 55 2,107,600
2025/10/17 55 55 51 52 1,742,500
2025/10/16 55 56 53 55 1,189,600
2025/10/15 54 56 53 55 1,321,800
2025/10/14 55 56 52 53 2,384,900
2025/10/10 57 57 54 56 4,072,700
2025/10/09 57 57 56 56 1,352,700
2025/10/08 58 59 56 57 1,712,600
2025/10/07 58 58 57 57 1,529,600
2025/10/06 56 59 56 58 2,208,600
2025/10/03 56 58 56 56 2,038,200
2025/10/02 57 59 56 56 2,692,600
2025/10/01 59 60 55 55 4,187,400
2025/09/30 59 62 58 60 2,933,100
2025/09/29 59 61 59 60 1,889,700
2025/09/26 60 62 59 59 2,562,400
2025/09/25 63 64 61 61 2,052,200
2025/09/24 64 65 63 64 1,655,100
2025/09/22 65 66 63 64 2,462,200
2025/09/19 65 65 62 64 1,737,600
2025/09/18 65 66 62 63 2,178,100
2025/09/17 63 65 62 64 2,022,000
2025/09/16 60 65 59 64 3,387,100
2025/09/12 63 63 58 60 5,031,700
2025/09/11 63 64 62 62 1,783,900
2025/09/10 64 64 61 62 2,060,600
2025/09/09 62 64 61 63 2,773,800
2025/09/08 63 65 62 63 1,694,300
2025/09/05 62 63 61 62 1,564,500
2025/09/04 62 64 62 62 1,938,400
2025/09/03 66 66 61 62 6,287,600
2025/09/02 69 69 66 66 2,637,700
2025/09/01 67 70 65 68 4,173,100
2025/08/29 67 68 66 67 2,503,600
2025/08/28 67 70 65 69 3,343,500
2025/08/27 73 73 67 68 4,862,500
2025/08/26 71 73 66 71 15,116,400
2025/08/25 67 80 65 76 31,811,000
2025/08/22 67 76 61 63 27,980,400
2025/08/21 63 66 63 66 3,072,500
2025/08/20 63 63 60 63 2,211,000
2025/08/19 60 63 59 62 2,643,100
2025/08/18 59 61 58 61 2,606,200

このページの先頭へ