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 |
|---|---|---|---|---|---|
| 2024/11/08 | 79 | 79 | 76 | 76 | 1,212,800 |
| 2024/11/07 | 81 | 81 | 77 | 80 | 1,769,400 |
| 2024/11/06 | 82 | 82 | 79 | 80 | 1,696,600 |
| 2024/11/05 | 83 | 85 | 81 | 82 | 869,500 |
| 2024/11/01 | 82 | 86 | 81 | 83 | 3,138,200 |
| 2024/10/31 | 90 | 96 | 88 | 95 | 1,567,300 |
| 2024/10/30 | 91 | 94 | 91 | 91 | 710,400 |
| 2024/10/29 | 86 | 95 | 86 | 92 | 1,340,100 |
| 2024/10/28 | 82 | 87 | 82 | 85 | 929,200 |
| 2024/10/25 | 86 | 86 | 80 | 82 | 1,889,500 |
| 2024/10/24 | 85 | 86 | 82 | 86 | 776,400 |
| 2024/10/23 | 88 | 88 | 85 | 85 | 1,116,300 |
| 2024/10/22 | 92 | 93 | 88 | 88 | 1,112,100 |
| 2024/10/21 | 89 | 94 | 89 | 91 | 1,357,200 |
| 2024/10/18 | 89 | 91 | 87 | 88 | 1,010,900 |
| 2024/10/17 | 91 | 92 | 87 | 89 | 1,800,400 |
| 2024/10/16 | 97 | 103 | 91 | 91 | 4,898,000 |
| 2024/10/15 | 86 | 110 | 86 | 98 | 12,012,200 |
| 2024/10/11 | 87 | 88 | 84 | 85 | 1,226,900 |
| 2024/10/10 | 90 | 92 | 87 | 88 | 1,165,200 |
| 2024/10/09 | 93 | 93 | 90 | 90 | 715,000 |
| 2024/10/08 | 94 | 95 | 92 | 92 | 697,800 |
| 2024/10/07 | 95 | 99 | 93 | 95 | 970,100 |
| 2024/10/04 | 94 | 96 | 92 | 93 | 584,800 |
| 2024/10/03 | 94 | 96 | 93 | 94 | 728,600 |
| 2024/10/02 | 94 | 94 | 91 | 93 | 908,200 |
| 2024/10/01 | 93 | 97 | 93 | 96 | 550,000 |
| 2024/09/30 | 92 | 96 | 92 | 93 | 843,400 |
| 2024/09/27 | 96 | 97 | 94 | 96 | 490,200 |
| 2024/09/26 | 94 | 97 | 93 | 96 | 816,000 |
| 2024/09/25 | 95 | 97 | 92 | 94 | 803,200 |
| 2024/09/24 | 95 | 102 | 95 | 95 | 1,308,700 |
| 2024/09/20 | 98 | 98 | 94 | 95 | 719,700 |
| 2024/09/19 | 95 | 98 | 94 | 98 | 722,600 |
| 2024/09/18 | 92 | 95 | 92 | 93 | 991,500 |
| 2024/09/17 | 94 | 96 | 89 | 92 | 1,862,400 |
| 2024/09/13 | 98 | 100 | 93 | 94 | 2,099,300 |
| 2024/09/12 | 99 | 101 | 97 | 100 | 1,255,300 |
| 2024/09/11 | 99 | 102 | 96 | 97 | 1,798,200 |
| 2024/09/10 | 103 | 103 | 99 | 100 | 1,194,400 |
| 2024/09/09 | 98 | 103 | 96 | 102 | 1,968,400 |
| 2024/09/06 | 105 | 106 | 102 | 102 | 1,768,200 |
| 2024/09/05 | 105 | 109 | 104 | 104 | 1,784,100 |
| 2024/09/04 | 105 | 108 | 103 | 108 | 2,651,100 |
| 2024/09/03 | 119 | 119 | 109 | 110 | 4,672,500 |
| 2024/09/02 | 121 | 139 | 120 | 122 | 10,361,200 |
| 2024/08/30 | 109 | 146 | 108 | 126 | 26,902,000 |
| 2024/08/29 | 106 | 106 | 102 | 105 | 1,448,800 |
| 2024/08/28 | 107 | 109 | 104 | 107 | 1,380,100 |
| 2024/08/27 | 112 | 113 | 106 | 107 | 2,604,600 |
| 2024/08/26 | 111 | 116 | 107 | 113 | 3,088,800 |
| 2024/08/23 | 104 | 109 | 101 | 109 | 2,753,100 |
| 2024/08/22 | 103 | 108 | 101 | 103 | 3,189,000 |
| 2024/08/21 | 110 | 110 | 103 | 105 | 3,195,100 |
| 2024/08/20 | 112 | 117 | 110 | 110 | 2,907,800 |
| 2024/08/19 | 114 | 118 | 110 | 111 | 3,013,800 |
| 2024/08/16 | 112 | 118 | 111 | 114 | 2,377,100 |
| 2024/08/15 | 111 | 118 | 110 | 111 | 2,768,700 |
| 2024/08/14 | 118 | 121 | 111 | 114 | 3,137,300 |
| 2024/08/13 | 119 | 123 | 117 | 119 | 2,252,500 |
| 2024/08/09 | 121 | 125 | 114 | 118 | 2,749,500 |
| 2024/08/08 | 125 | 129 | 118 | 119 | 3,457,600 |
| 2024/08/07 | 126 | 145 | 125 | 129 | 8,775,300 |
| 2024/08/06 | 110 | 125 | 110 | 125 | 4,103,200 |
| 2024/08/05 | 120 | 128 | 95 | 95 | 11,482,200 |
| 2024/08/02 | 147 | 151 | 137 | 140 | 4,731,300 |
| 2024/08/01 | 157 | 157 | 142 | 155 | 4,504,000 |
| 2024/07/31 | 160 | 171 | 154 | 157 | 5,884,400 |
| 2024/07/30 | 163 | 166 | 141 | 163 | 10,185,400 |
| 2024/07/29 | 191 | 205 | 158 | 166 | 10,273,600 |
| 2024/07/26 | 186 | 217 | 166 | 189 | 16,509,700 |
| 2024/07/25 | 235 | 238 | 202 | 212 | 4,966,000 |
| 2024/07/24 | 232 | 252 | 229 | 243 | 4,952,200 |
| 2024/07/23 | 228 | 237 | 221 | 227 | 2,190,400 |
| 2024/07/22 | 249 | 249 | 221 | 232 | 4,289,100 |
| 2024/07/19 | 250 | 257 | 240 | 254 | 3,074,300 |
| 2024/07/18 | 256 | 265 | 250 | 251 | 3,282,400 |
| 2024/07/17 | 242 | 260 | 237 | 259 | 5,648,500 |
| 2024/07/16 | 230 | 245 | 224 | 243 | 4,916,500 |
| 2024/07/12 | 217 | 233 | 212 | 230 | 5,376,800 |
| 2024/07/11 | 220 | 239 | 213 | 221 | 11,217,400 |
| 2024/07/10 | 216 | 221 | 204 | 217 | 4,399,000 |
| 2024/07/09 | 215 | 227 | 210 | 217 | 3,471,400 |
| 2024/07/08 | 230 | 230 | 203 | 218 | 8,489,500 |
| 2024/07/05 | 244 | 247 | 230 | 233 | 3,185,900 |
| 2024/07/04 | 261 | 261 | 228 | 243 | 4,851,000 |
| 2024/07/03 | 262 | 269 | 255 | 257 | 4,341,900 |
| 2024/07/02 | 261 | 272 | 253 | 261 | 7,075,100 |
| 2024/07/01 | 253 | 274 | 251 | 265 | 6,331,300 |
| 2024/06/28 | 250 | 258 | 246 | 255 | 3,124,700 |
| 2024/06/27 | 259 | 275 | 247 | 252 | 7,244,600 |
| 2024/06/26 | 272 | 279 | 260 | 261 | 4,599,900 |
| 2024/06/25 | 247 | 270 | 241 | 268 | 7,400,300 |
| 2024/06/24 | 264 | 269 | 251 | 251 | 7,688,500 |
| 2024/06/21 | 286 | 304 | 271 | 271 | 18,511,500 |
| 2024/06/20 | 251 | 287 | 247 | 287 | 16,029,400 |
| 2024/06/19 | 269 | 275 | 247 | 252 | 13,031,000 |
| 2024/06/18 | 234 | 273 | 227 | 253 | 19,634,600 |
| 2024/06/17 | 277 | 293 | 238 | 245 | 26,397,900 |
| 2024/06/14 | 202 | 223 | 193 | 223 | 15,021,400 |
| 2024/06/13 | 186 | 191 | 173 | 173 | 8,354,700 |
| 2024/06/12 | 176 | 203 | 175 | 188 | 26,962,700 |
| 2024/06/11 | 175 | 195 | 170 | 176 | 24,610,500 |
| 2024/06/10 | 140 | 168 | 139 | 168 | 12,013,400 |
| 2024/06/07 | 143 | 148 | 140 | 141 | 2,975,700 |
| 2024/06/06 | 153 | 157 | 143 | 146 | 5,507,800 |
| 2024/06/05 | 143 | 155 | 138 | 153 | 7,350,100 |
| 2024/06/04 | 136 | 145 | 136 | 145 | 4,102,100 |
| 2024/06/03 | 130 | 139 | 129 | 138 | 3,133,100 |
| 2024/05/31 | 133 | 135 | 131 | 131 | 3,120,000 |
| 2024/05/30 | 142 | 151 | 136 | 138 | 7,868,900 |
| 2024/05/29 | 146 | 146 | 137 | 139 | 5,065,400 |
| 2024/05/28 | 134 | 142 | 134 | 142 | 5,293,200 |
| 2024/05/27 | 126 | 137 | 124 | 136 | 5,261,300 |
| 2024/05/24 | 129 | 136 | 126 | 129 | 3,368,900 |
| 2024/05/23 | 140 | 141 | 128 | 133 | 6,805,200 |
| 2024/05/22 | 142 | 152 | 140 | 143 | 5,164,100 |
| 2024/05/21 | 154 | 158 | 143 | 144 | 8,097,700 |
| 2024/05/20 | 148 | 171 | 145 | 153 | 21,265,200 |
| 2024/05/17 | 168 | 168 | 139 | 147 | 16,878,700 |
| 2024/05/16 | 138 | 174 | 135 | 158 | 41,021,500 |
| 2024/05/15 | 128 | 150 | 125 | 134 | 26,637,800 |
| 2024/05/14 | 108 | 137 | 106 | 126 | 25,035,400 |
| 2024/05/13 | 110 | 120 | 104 | 108 | 8,684,400 |
| 2024/05/10 | 104 | 104 | 100 | 103 | 1,257,900 |
| 2024/05/09 | 98 | 104 | 95 | 103 | 2,778,400 |
| 2024/05/08 | 99 | 99 | 96 | 98 | 1,874,800 |
| 2024/05/07 | 101 | 102 | 99 | 99 | 1,469,800 |
| 2024/05/02 | 101 | 102 | 99 | 102 | 1,877,500 |
| 2024/05/01 | 103 | 109 | 101 | 101 | 3,149,900 |
| 2024/04/30 | 105 | 113 | 100 | 103 | 7,022,700 |
| 2024/04/26 | 95 | 104 | 94 | 100 | 4,531,400 |
| 2024/04/25 | 104 | 105 | 98 | 99 | 4,775,300 |
| 2024/04/24 | 110 | 114 | 104 | 106 | 8,929,500 |
| 2024/04/23 | 103 | 112 | 99 | 112 | 9,841,200 |
| 2024/04/22 | 94 | 104 | 90 | 103 | 7,196,200 |
| 2024/04/19 | 98 | 98 | 91 | 93 | 6,865,400 |
| 2024/04/18 | 108 | 111 | 99 | 100 | 6,975,000 |
| 2024/04/17 | 104 | 109 | 101 | 104 | 5,662,300 |
| 2024/04/16 | 105 | 112 | 99 | 107 | 6,670,400 |
| 2024/04/15 | 109 | 118 | 104 | 107 | 9,826,600 |
| 2024/04/12 | 131 | 142 | 117 | 117 | 26,151,500 |
| 2024/04/11 | 119 | 134 | 112 | 126 | 25,009,000 |
| 2024/04/10 | 94 | 124 | 92 | 124 | 29,330,800 |
| 2024/04/09 | 100 | 105 | 90 | 94 | 8,531,600 |
| 2024/04/08 | 91 | 107 | 86 | 100 | 9,709,100 |
| 2024/04/05 | 85 | 94 | 83 | 88 | 13,566,800 |
| 2024/04/04 | 81 | 83 | 77 | 78 | 2,295,900 |
| 2024/04/03 | 75 | 86 | 74 | 83 | 5,819,800 |
| 2024/04/02 | 87 | 87 | 76 | 77 | 4,700,500 |
| 2024/04/01 | 93 | 93 | 87 | 87 | 2,233,200 |
| 2024/03/29 | 90 | 92 | 87 | 89 | 2,700,500 |
| 2024/03/28 | 89 | 92 | 87 | 90 | 4,320,400 |
| 2024/03/27 | 103 | 104 | 92 | 93 | 6,249,600 |
| 2024/03/26 | 97 | 110 | 92 | 94 | 29,178,200 |
| 2024/03/25 | 90 | 94 | 86 | 87 | 2,957,200 |
| 2024/03/22 | 100 | 100 | 90 | 92 | 3,248,900 |
| 2024/03/21 | 103 | 105 | 95 | 97 | 6,444,500 |
| 2024/03/19 | 97 | 110 | 93 | 95 | 16,965,100 |
| 2024/03/18 | 82 | 102 | 79 | 92 | 19,726,500 |
| 2024/03/15 | 84 | 87 | 74 | 75 | 4,276,400 |
| 2024/03/14 | 68 | 90 | 68 | 81 | 17,394,300 |
| 2024/03/13 | 70 | 71 | 67 | 67 | 1,432,400 |
| 2024/03/12 | 69 | 73 | 66 | 70 | 2,088,600 |
| 2024/03/11 | 66 | 77 | 64 | 71 | 5,347,500 |
| 2024/03/08 | 74 | 74 | 67 | 67 | 3,617,400 |
| 2024/03/07 | 74 | 88 | 73 | 75 | 7,174,600 |
| 2024/03/06 | 91 | 93 | 77 | 77 | 9,121,500 |
| 2024/03/05 | 98 | 104 | 90 | 100 | 9,858,700 |
| 2024/03/04 | 115 | 119 | 99 | 106 | 13,652,500 |
| 2024/03/01 | 150 | 151 | 88 | 98 | 44,304,700 |
| 2024/02/29 | 93 | 120 | 93 | 120 | 29,644,900 |
| 2024/02/28 | 61 | 90 | 59 | 90 | 40,069,600 |
| 2024/02/27 | 60 | 69 | 58 | 60 | 8,912,900 |
| 2024/02/26 | 58 | 62 | 51 | 55 | 9,018,000 |
| 2024/02/22 | 60 | 77 | 56 | 59 | 20,053,500 |
| 2024/02/21 | 41 | 68 | 39 | 68 | 12,205,400 |
| 2024/02/20 | 38 | 38 | 36 | 38 | 854,400 |
| 2024/02/19 | 38 | 41 | 38 | 38 | 1,898,200 |
| 2024/02/16 | 38 | 42 | 36 | 37 | 4,942,600 |
| 2024/02/15 | 32 | 33 | 29 | 31 | 992,200 |
| 2024/02/14 | 33 | 33 | 32 | 32 | 338,600 |
| 2024/02/13 | 34 | 35 | 33 | 33 | 801,100 |
| 2024/02/09 | 35 | 36 | 34 | 35 | 530,400 |
| 2024/02/08 | 35 | 36 | 35 | 35 | 109,800 |
| 2024/02/07 | 36 | 37 | 35 | 36 | 212,700 |
| 2024/02/06 | 36 | 37 | 35 | 35 | 414,500 |
| 2024/02/05 | 36 | 37 | 35 | 37 | 212,800 |
| 2024/02/02 | 35 | 37 | 35 | 36 | 387,300 |
| 2024/02/01 | 37 | 37 | 35 | 36 | 582,300 |
| 2024/01/31 | 38 | 38 | 35 | 37 | 1,120,900 |
| 2024/01/30 | 39 | 39 | 37 | 38 | 431,800 |
| 2024/01/29 | 39 | 41 | 38 | 38 | 895,200 |
| 2024/01/26 | 38 | 39 | 37 | 38 | 939,600 |
| 2024/01/25 | 41 | 42 | 39 | 42 | 978,300 |
| 2024/01/24 | 39 | 41 | 38 | 41 | 490,300 |
| 2024/01/23 | 39 | 40 | 38 | 38 | 363,000 |
| 2024/01/22 | 38 | 39 | 37 | 38 | 209,100 |
| 2024/01/19 | 38 | 39 | 37 | 38 | 268,900 |
| 2024/01/18 | 38 | 39 | 38 | 38 | 81,300 |
| 2024/01/17 | 38 | 39 | 38 | 38 | 211,900 |
| 2024/01/16 | 40 | 40 | 38 | 38 | 228,600 |
| 2024/01/15 | 40 | 41 | 39 | 40 | 331,400 |
| 2024/01/12 | 39 | 42 | 39 | 41 | 352,700 |
| 2024/01/11 | 40 | 40 | 39 | 39 | 112,700 |
| 2024/01/10 | 40 | 41 | 39 | 40 | 167,500 |
| 2024/01/09 | 40 | 41 | 39 | 40 | 296,000 |
| 2024/01/05 | 39 | 40 | 38 | 39 | 148,700 |
| 2024/01/04 | 38 | 39 | 37 | 39 | 259,700 |