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
2026/02/04 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
2025/08/15 58 59 57 58 1,194,300
2025/08/14 59 59 58 58 658,500
2025/08/13 58 61 57 59 1,409,400
2025/08/12 60 60 57 58 3,807,100
2025/08/08 60 62 59 60 1,967,200
2025/08/07 61 62 59 59 1,932,100
2025/08/06 61 63 60 61 1,076,100
2025/08/05 62 62 60 61 930,900
2025/08/04 59 63 58 62 2,842,900
2025/08/01 60 61 59 59 1,736,500
2025/07/31 60 62 60 62 1,402,000
2025/07/30 60 62 60 60 850,200
2025/07/29 63 63 60 61 2,070,300
2025/07/28 62 66 62 64 2,951,200
2025/07/25 64 64 62 62 1,359,300
2025/07/24 63 65 63 63 1,609,200
2025/07/23 63 66 62 63 2,655,900
2025/07/22 66 66 61 63 3,323,200
2025/07/18 68 69 65 65 2,587,400
2025/07/17 68 71 67 69 2,927,200
2025/07/16 66 70 65 68 4,536,300
2025/07/15 68 68 64 67 4,320,500
2025/07/14 70 75 67 68 8,606,800
2025/07/11 70 72 66 67 5,545,000
2025/07/10 65 72 64 70 6,161,900
2025/07/09 64 69 64 67 7,498,400
2025/07/08 59 66 59 62 8,792,700
2025/07/07 58 62 57 58 3,445,900
2025/07/04 60 62 58 59 2,597,700
2025/07/03 59 61 58 60 1,874,700
2025/07/02 61 62 58 59 3,417,300
2025/07/01 67 67 60 61 6,097,300
2025/06/30 69 70 66 67 4,684,600
2025/06/27 70 71 65 67 7,714,900
2025/06/26 72 78 67 70 13,980,000
2025/06/25 83 93 71 71 49,591,500
2025/06/24 65 86 65 74 72,589,900
2025/06/23 56 65 56 63 12,019,900
2025/06/20 58 59 53 55 6,268,700
2025/06/19 56 69 56 59 30,493,400
2025/06/18 59 59 53 54 7,183,500
2025/06/17 55 62 54 59 9,662,700
2025/06/16 52 55 50 54 3,692,700
2025/06/13 54 56 52 54 3,515,200
2025/06/12 50 54 49 53 3,604,800
2025/06/11 51 53 48 49 5,438,900
2025/06/10 46 51 46 50 3,372,200
2025/06/09 46 47 45 46 1,730,600
2025/06/06 48 48 46 47 1,142,800
2025/06/05 47 49 47 48 2,290,900
2025/06/04 48 49 46 47 3,414,400
2025/06/03 49 53 48 48 10,635,400
2025/06/02 50 50 47 48 3,143,000
2025/05/30 56 57 49 51 10,149,300
2025/05/29 49 62 48 59 17,568,900
2025/05/28 46 52 45 47 4,468,800
2025/05/27 43 45 43 45 681,700
2025/05/26 44 44 42 44 554,200
2025/05/23 44 45 43 44 529,200
2025/05/22 44 45 43 44 705,100
2025/05/21 47 47 44 45 1,546,900
2025/05/20 43 46 43 46 3,316,300
2025/05/19 42 43 41 43 1,085,400
2025/05/16 43 43 41 42 664,200
2025/05/15 42 43 41 42 1,984,000
2025/05/14 43 43 41 42 574,800
2025/05/13 42 43 41 43 966,500
2025/05/12 43 43 41 42 956,400
2025/05/09 42 43 41 42 721,600
2025/05/08 43 43 41 42 1,111,900
2025/05/07 43 44 42 42 474,000
2025/05/02 44 44 42 43 638,400
2025/05/01 45 45 43 43 642,500
2025/04/30 44 52 42 44 12,436,800
2025/04/28 46 49 43 44 10,720,100
2025/04/25 46 46 45 46 946,200
2025/04/24 47 47 45 47 867,300
2025/04/23 49 49 47 47 1,029,100
2025/04/22 47 58 46 48 10,031,100
2025/04/21 48 49 47 49 575,600
2025/04/18 49 50 47 48 1,075,100
2025/04/17 50 51 49 49 868,300
2025/04/16 51 59 48 50 5,105,600
2025/04/15 54 54 51 52 655,800
2025/04/14 53 54 51 53 706,500
2025/04/11 49 53 49 53 571,700

このページの先頭へ