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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 51 | 52 | 49 | 50 | 662,600 |
| 2025/04/09 | 47 | 48 | 46 | 46 | 620,300 |
| 2025/04/08 | 46 | 50 | 46 | 49 | 774,900 |
| 2025/04/07 | 44 | 48 | 42 | 43 | 1,591,900 |
| 2025/04/04 | 50 | 51 | 45 | 47 | 2,421,600 |
| 2025/04/03 | 50 | 53 | 49 | 52 | 1,049,500 |
| 2025/04/02 | 54 | 54 | 52 | 53 | 1,420,900 |
| 2025/04/01 | 56 | 65 | 52 | 53 | 4,539,700 |
| 2025/03/31 | 57 | 80 | 52 | 56 | 9,415,700 |
| 2025/03/28 | 63 | 64 | 55 | 57 | 6,562,900 |
| 2025/03/27 | 70 | 71 | 70 | 71 | 912,100 |
| 2025/03/26 | 71 | 72 | 70 | 72 | 404,700 |
| 2025/03/25 | 73 | 73 | 70 | 71 | 1,128,600 |
| 2025/03/24 | 72 | 73 | 71 | 73 | 391,100 |
| 2025/03/21 | 70 | 75 | 69 | 71 | 1,674,200 |
| 2025/03/19 | 80 | 80 | 77 | 77 | 652,000 |
| 2025/03/18 | 81 | 81 | 79 | 80 | 287,100 |
| 2025/03/17 | 79 | 81 | 79 | 81 | 612,500 |
| 2025/03/14 | 77 | 79 | 77 | 79 | 350,900 |
| 2025/03/13 | 78 | 81 | 78 | 79 | 474,000 |
| 2025/03/12 | 77 | 78 | 76 | 78 | 446,800 |
| 2025/03/11 | 76 | 77 | 74 | 77 | 755,800 |
| 2025/03/10 | 77 | 79 | 76 | 77 | 437,000 |
| 2025/03/07 | 75 | 77 | 75 | 76 | 320,400 |
| 2025/03/06 | 75 | 77 | 74 | 76 | 772,100 |
| 2025/03/05 | 75 | 76 | 73 | 73 | 706,600 |
| 2025/03/04 | 77 | 77 | 74 | 76 | 625,200 |
| 2025/03/03 | 78 | 79 | 76 | 77 | 665,800 |
| 2025/02/28 | 80 | 81 | 76 | 77 | 1,389,100 |
| 2025/02/27 | 82 | 84 | 81 | 82 | 647,200 |
| 2025/02/26 | 84 | 86 | 81 | 82 | 723,200 |
| 2025/02/25 | 81 | 86 | 79 | 83 | 934,400 |
| 2025/02/21 | 80 | 82 | 80 | 80 | 441,200 |
| 2025/02/20 | 83 | 84 | 81 | 81 | 849,700 |
| 2025/02/19 | 83 | 86 | 83 | 84 | 450,000 |
| 2025/02/18 | 83 | 86 | 81 | 84 | 832,000 |
| 2025/02/17 | 87 | 87 | 82 | 83 | 1,453,900 |
| 2025/02/14 | 84 | 90 | 83 | 86 | 1,852,300 |
| 2025/02/13 | 83 | 84 | 81 | 84 | 838,100 |
| 2025/02/12 | 82 | 86 | 81 | 83 | 1,487,000 |
| 2025/02/10 | 79 | 82 | 78 | 81 | 1,001,000 |
| 2025/02/07 | 76 | 78 | 75 | 78 | 930,300 |
| 2025/02/06 | 75 | 77 | 75 | 75 | 441,900 |
| 2025/02/05 | 72 | 76 | 72 | 75 | 956,800 |
| 2025/02/04 | 73 | 74 | 72 | 73 | 814,800 |
| 2025/02/03 | 73 | 74 | 71 | 72 | 1,271,700 |
| 2025/01/31 | 74 | 77 | 72 | 74 | 3,660,700 |
| 2025/01/30 | 76 | 86 | 75 | 82 | 4,462,600 |
| 2025/01/29 | 75 | 76 | 75 | 75 | 392,900 |
| 2025/01/28 | 78 | 78 | 73 | 76 | 1,281,900 |
| 2025/01/27 | 76 | 80 | 76 | 78 | 1,243,000 |
| 2025/01/24 | 73 | 76 | 73 | 76 | 646,200 |
| 2025/01/23 | 75 | 75 | 73 | 73 | 490,000 |
| 2025/01/22 | 75 | 76 | 74 | 75 | 304,600 |
| 2025/01/21 | 77 | 77 | 73 | 73 | 415,700 |
| 2025/01/20 | 72 | 76 | 72 | 75 | 561,400 |
| 2025/01/17 | 72 | 73 | 71 | 71 | 859,300 |
| 2025/01/16 | 75 | 77 | 73 | 74 | 808,900 |
| 2025/01/15 | 78 | 78 | 75 | 75 | 940,800 |
| 2025/01/14 | 78 | 80 | 77 | 79 | 1,114,200 |
| 2025/01/10 | 73 | 81 | 73 | 78 | 2,126,300 |
| 2025/01/09 | 76 | 78 | 72 | 73 | 1,444,800 |
| 2025/01/08 | 72 | 81 | 72 | 78 | 2,958,500 |
| 2025/01/07 | 72 | 73 | 70 | 71 | 367,200 |
| 2025/01/06 | 74 | 74 | 70 | 71 | 469,300 |
| 2024/12/30 | 70 | 73 | 69 | 72 | 696,700 |
| 2024/12/27 | 69 | 72 | 68 | 70 | 478,800 |
| 2024/12/26 | 70 | 71 | 67 | 69 | 874,500 |
| 2024/12/25 | 69 | 73 | 68 | 69 | 1,679,800 |
| 2024/12/24 | 68 | 69 | 67 | 67 | 856,400 |
| 2024/12/23 | 69 | 69 | 66 | 67 | 1,562,900 |
| 2024/12/20 | 70 | 72 | 69 | 69 | 729,900 |
| 2024/12/19 | 71 | 72 | 69 | 70 | 905,600 |
| 2024/12/18 | 74 | 75 | 72 | 72 | 897,000 |
| 2024/12/17 | 74 | 76 | 73 | 73 | 889,100 |
| 2024/12/16 | 77 | 77 | 73 | 76 | 1,211,900 |
| 2024/12/13 | 73 | 81 | 73 | 77 | 1,913,800 |
| 2024/12/12 | 74 | 75 | 72 | 73 | 729,300 |
| 2024/12/11 | 74 | 75 | 72 | 73 | 1,307,000 |
| 2024/12/10 | 75 | 76 | 74 | 74 | 524,800 |
| 2024/12/09 | 76 | 77 | 75 | 75 | 653,300 |
| 2024/12/06 | 77 | 78 | 76 | 76 | 789,300 |
| 2024/12/05 | 80 | 80 | 76 | 77 | 1,086,200 |
| 2024/12/04 | 79 | 80 | 78 | 79 | 612,200 |
| 2024/12/03 | 79 | 79 | 77 | 79 | 739,600 |
| 2024/12/02 | 81 | 81 | 78 | 79 | 724,900 |
| 2024/11/29 | 80 | 81 | 79 | 81 | 481,200 |
| 2024/11/28 | 81 | 82 | 79 | 81 | 700,600 |
| 2024/11/27 | 80 | 83 | 78 | 82 | 1,422,600 |
| 2024/11/26 | 80 | 80 | 77 | 80 | 1,381,800 |
| 2024/11/25 | 80 | 81 | 78 | 79 | 1,082,000 |
| 2024/11/22 | 79 | 81 | 79 | 79 | 1,006,700 |
| 2024/11/21 | 81 | 83 | 79 | 79 | 2,188,700 |
| 2024/11/20 | 83 | 87 | 81 | 81 | 2,255,200 |
| 2024/11/19 | 83 | 85 | 81 | 82 | 1,479,900 |
| 2024/11/18 | 83 | 85 | 81 | 82 | 1,628,200 |
| 2024/11/15 | 89 | 89 | 81 | 83 | 3,379,800 |
| 2024/11/14 | 102 | 106 | 87 | 89 | 12,405,000 |
| 2024/11/13 | 83 | 108 | 81 | 102 | 27,200,500 |
| 2024/11/12 | 81 | 89 | 78 | 78 | 6,996,000 |
| 2024/11/11 | 76 | 78 | 75 | 76 | 616,600 |
| 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 |