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
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
2023/12/29 38 38 37 38 251,900
2023/12/28 37 39 36 37 382,700
2023/12/27 37 37 36 36 291,700
2023/12/26 37 37 36 37 644,100
2023/12/25 38 39 37 37 556,400
2023/12/22 38 40 38 39 282,400
2023/12/21 39 40 38 38 412,300
2023/12/20 40 40 39 39 151,000
2023/12/19 40 40 39 39 104,400
2023/12/18 40 41 39 39 159,700
2023/12/15 40 41 40 40 65,000
2023/12/14 40 41 39 41 269,500
2023/12/13 39 40 39 39 80,200
2023/12/12 40 41 39 39 227,700
2023/12/11 41 41 39 39 116,100
2023/12/08 39 41 39 41 192,000
2023/12/07 43 43 40 41 487,600
2023/12/06 42 43 41 43 312,400
2023/12/05 41 42 40 41 101,700
2023/12/04 42 42 40 42 338,500
2023/12/01 42 42 41 42 127,500
2023/11/30 42 44 41 42 310,500
2023/11/29 43 44 42 43 288,300
2023/11/28 44 46 43 43 452,200
2023/11/27 45 47 43 45 1,029,700
2023/11/24 42 46 41 44 1,229,100
2023/11/22 43 43 41 43 221,000
2023/11/21 40 43 40 43 223,100
2023/11/20 40 41 40 41 514,600
2023/11/17 38 41 37 40 912,600
2023/11/16 43 43 37 38 2,499,200
2023/11/15 38 48 38 41 4,626,600
2023/11/14 40 40 37 37 227,500
2023/11/13 40 41 38 38 277,000
2023/11/10 39 40 38 40 123,000
2023/11/09 40 40 39 40 127,700
2023/11/08 41 41 39 40 291,600
2023/11/07 40 41 40 41 70,700
2023/11/06 38 41 38 41 340,900
2023/11/02 37 40 36 38 420,500
2023/11/01 37 38 36 37 231,800
2023/10/31 38 38 36 38 289,400
2023/10/30 39 39 35 38 1,251,300
2023/10/27 44 45 39 39 1,595,100
2023/10/26 39 39 37 39 195,000
2023/10/25 37 39 36 39 390,700
2023/10/24 37 38 34 36 578,800
2023/10/23 40 40 37 37 402,600
2023/10/20 41 42 40 40 171,200
2023/10/19 41 42 40 41 79,500
2023/10/18 41 42 40 41 254,000
2023/10/17 41 41 40 41 342,400
2023/10/16 41 42 40 40 193,800
2023/10/13 43 43 40 41 482,800
2023/10/12 45 45 42 42 336,000
2023/10/11 44 46 43 45 221,000
2023/10/10 44 45 43 45 339,000
2023/10/06 44 45 43 45 221,600
2023/10/05 43 44 43 43 183,800
2023/10/04 44 45 42 42 756,900
2023/10/03 45 45 44 44 188,100
2023/10/02 46 46 44 44 249,200
2023/09/29 45 46 45 46 226,100
2023/09/28 45 49 45 45 778,500
2023/09/27 44 45 44 44 187,800
2023/09/26 44 45 44 44 17,500
2023/09/25 45 45 44 44 139,700
2023/09/22 44 45 43 45 362,300
2023/09/21 44 45 44 44 176,500
2023/09/20 44 46 44 44 378,300
2023/09/19 44 45 43 44 489,700
2023/09/15 45 48 43 44 2,106,100
2023/09/14 44 45 44 44 187,800
2023/09/13 44 45 43 43 287,800
2023/09/12 44 45 44 44 218,300
2023/09/11 45 45 43 45 576,500
2023/09/08 45 46 44 45 260,100
2023/09/07 46 47 45 45 290,500
2023/09/06 47 47 45 47 183,900
2023/09/05 47 47 44 46 682,900
2023/09/04 47 47 46 46 550,700
2023/09/01 48 48 45 46 500,900
2023/08/31 47 48 47 48 259,100
2023/08/30 49 49 47 47 1,026,600
2023/08/29 50 51 49 49 300,600
2023/08/28 50 51 48 50 346,600
2023/08/25 49 50 49 49 188,500
2023/08/24 50 51 49 49 279,100
2023/08/23 49 51 48 49 869,000
2023/08/22 46 53 46 48 2,263,900
2023/08/21 45 47 45 47 306,400
2023/08/18 47 47 45 46 739,800
2023/08/17 48 49 46 47 936,900
2023/08/16 49 50 48 48 863,700
2023/08/15 52 53 49 50 1,673,400
2023/08/14 53 54 52 52 456,000
2023/08/10 55 56 53 53 1,136,000
2023/08/09 53 62 52 56 5,891,500
2023/08/08 55 55 51 53 1,746,200
2023/08/07 55 58 54 56 1,698,700
2023/08/04 59 63 55 57 6,027,600
2023/08/03 52 62 52 62 7,362,900
2023/08/02 45 63 44 54 15,802,500
2023/08/01 43 44 43 44 162,000
2023/07/31 45 45 43 43 403,900
2023/07/28 46 46 44 45 372,400
2023/07/27 45 47 45 47 319,500
2023/07/26 46 47 45 47 122,300
2023/07/25 45 47 45 46 152,600
2023/07/24 45 46 44 45 122,500
2023/07/21 45 46 44 45 351,200
2023/07/20 45 46 45 46 237,100
2023/07/19 46 47 45 46 197,000
2023/07/18 47 47 45 46 147,200
2023/07/14 46 47 45 47 169,900
2023/07/13 45 47 45 46 203,000
2023/07/12 47 47 45 45 333,200
2023/07/11 47 47 46 47 159,500
2023/07/10 47 48 46 47 95,700
2023/07/07 47 48 46 47 255,100
2023/07/06 48 49 47 48 323,200
2023/07/05 49 50 48 48 272,100
2023/07/04 49 50 49 49 119,300
2023/07/03 50 50 49 49 399,100

このページの先頭へ