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
2011/12/30 18,520 18,600 18,200 18,600 26
2011/12/29 18,800 18,800 18,800 18,800 2
2011/12/28 18,800 18,900 18,400 18,900 48
2011/12/27 17,660 18,500 17,660 18,500 43
2011/12/26 19,000 19,300 18,800 18,800 12
2011/12/22 18,700 18,800 18,100 18,500 15
2011/12/21 18,500 18,600 18,010 18,600 41
2011/12/20 19,000 19,000 18,600 18,600 6
2011/12/19 17,590 19,500 17,550 19,000 82
2011/12/16 18,000 18,000 17,990 17,990 8
2011/12/15 18,000 18,000 17,600 17,600 27
2011/12/14 18,500 18,900 18,000 18,000 23
2011/12/13 18,400 18,400 18,200 18,200 20
2011/12/12 18,200 18,500 18,000 18,400 67
2011/12/09 16,650 17,000 16,600 17,000 7
2011/12/08 16,610 17,200 16,610 16,900 8
2011/12/07 16,980 16,980 16,980 16,980 1
2011/12/06 16,700 16,710 16,500 16,600 63
2011/12/05 17,500 17,500 17,500 17,500 6
2011/12/02 17,080 17,120 17,080 17,120 2
2011/12/01 17,480 17,480 17,480 17,480 7
2011/11/30 17,600 17,600 17,500 17,500 6
2011/11/29 18,100 18,320 18,100 18,320 22
2011/11/28 18,400 18,500 17,500 18,100 24
2011/11/25 0 0 0 17,300 0
2011/11/24 17,290 17,300 16,500 17,300 9
2011/11/22 17,010 17,010 17,000 17,000 3
2011/11/21 17,100 17,500 17,100 17,500 3
2011/11/18 17,000 17,000 17,000 17,000 10
2011/11/17 17,000 17,100 17,000 17,100 4
2011/11/16 17,000 17,000 17,000 17,000 2
2011/11/15 17,500 17,500 17,010 17,010 34
2011/11/14 17,490 17,490 17,480 17,480 3
2011/11/11 17,300 17,300 17,300 17,300 1
2011/11/10 17,000 17,000 17,000 17,000 14
2011/11/09 17,300 17,300 17,300 17,300 2
2011/11/08 17,300 17,390 17,300 17,390 2
2011/11/07 17,310 17,310 17,300 17,300 36
2011/11/04 18,010 18,010 18,000 18,000 2
2011/11/02 0 0 0 18,200 0
2011/11/01 18,200 18,200 18,200 18,200 6
2011/10/31 18,200 18,210 18,200 18,200 4
2011/10/28 18,750 18,750 18,350 18,750 19
2011/10/27 17,600 17,600 17,500 17,550 13
2011/10/26 18,000 18,000 17,520 17,520 3
2011/10/25 17,550 18,000 17,550 18,000 4
2011/10/24 17,510 17,510 17,510 17,510 1
2011/10/21 17,250 17,400 17,250 17,400 3
2011/10/20 17,300 17,990 17,300 17,300 50
2011/10/19 18,400 18,400 18,400 18,400 32
2011/10/18 19,650 19,660 18,990 19,200 41
2011/10/17 19,650 19,650 19,650 19,650 4
2011/10/14 20,000 20,000 20,000 20,000 1
2011/10/13 0 0 0 20,500 0
2011/10/12 0 0 0 20,500 0
2011/10/11 20,500 20,500 20,500 20,500 3
2011/10/07 0 0 0 20,400 0
2011/10/06 20,400 20,400 20,400 20,400 3
2011/10/05 0 0 0 20,390 0
2011/10/04 19,510 20,390 19,510 20,390 7
2011/10/03 20,300 20,500 20,000 20,500 6
2011/09/30 0 0 0 20,800 0
2011/09/29 20,800 20,800 20,800 20,800 3
2011/09/28 20,500 20,950 20,500 20,800 15
2011/09/27 19,700 19,900 19,500 19,900 25
2011/09/26 0 0 0 19,700 0
2011/09/22 19,300 19,700 19,000 19,700 18
2011/09/21 19,700 19,700 19,700 19,700 9
2011/09/20 19,900 19,900 19,700 19,700 24
2011/09/16 20,490 21,000 20,000 20,400 124
2011/09/15 20,010 20,700 20,010 20,490 25
2011/09/14 20,010 21,000 20,000 20,500 40
2011/09/13 21,000 21,000 20,500 21,000 8
2011/09/12 0 0 0 20,500 0
2011/09/09 21,000 21,000 20,500 20,500 30
2011/09/08 21,600 21,600 21,100 21,600 8
2011/09/07 0 0 0 21,690 0
2011/09/06 0 0 0 21,690 0
2011/09/05 0 0 0 21,690 0
2011/09/02 21,690 21,690 21,690 21,690 14
2011/09/01 21,700 21,700 21,700 21,700 16
2011/08/31 21,500 21,500 21,500 21,500 2
2011/08/30 21,200 21,500 21,200 21,500 2
2011/08/29 21,690 21,720 21,680 21,720 24
2011/08/26 21,600 21,720 21,600 21,720 8
2011/08/25 20,990 21,100 20,500 21,100 42
2011/08/24 20,000 20,000 20,000 20,000 8
2011/08/23 20,700 20,700 20,200 20,500 12
2011/08/22 20,800 20,800 20,700 20,700 3
2011/08/19 20,000 20,500 20,000 20,500 10
2011/08/18 20,500 20,500 20,500 20,500 3
2011/08/17 20,500 21,000 20,500 20,500 9
2011/08/16 20,500 20,500 20,500 20,500 10
2011/08/15 20,500 20,500 20,500 20,500 2
2011/08/12 20,500 20,500 20,500 20,500 2
2011/08/11 20,010 20,400 19,100 20,400 12
2011/08/10 20,100 20,500 20,100 20,500 14
2011/08/09 19,500 21,100 18,600 21,100 26
2011/08/08 20,000 21,000 19,600 20,500 17
2011/08/05 20,700 20,700 19,500 20,000 60
2011/08/04 0 0 0 20,800 0
2011/08/03 21,310 21,400 20,800 20,800 31
2011/08/02 21,500 21,500 21,300 21,300 17
2011/08/01 21,500 21,500 21,500 21,500 1
2011/07/29 21,800 21,900 21,500 21,900 14
2011/07/28 22,000 22,000 21,900 21,900 29
2011/07/27 21,900 21,910 21,800 21,900 19
2011/07/26 21,800 21,900 21,800 21,900 23
2011/07/25 22,400 22,400 21,600 21,800 16
2011/07/22 22,010 22,010 22,000 22,000 5
2011/07/21 22,200 22,500 22,200 22,300 12
2011/07/20 21,850 22,000 21,550 22,000 34
2011/07/19 22,500 22,500 22,020 22,020 2
2011/07/15 22,400 22,400 22,300 22,300 3
2011/07/14 22,090 22,600 22,090 22,600 16
2011/07/13 22,700 22,700 21,800 22,200 22
2011/07/12 22,590 22,590 22,100 22,200 20
2011/07/11 22,940 22,940 22,010 22,700 53
2011/07/08 23,500 23,500 21,500 22,470 217
2011/07/07 23,700 23,700 23,700 23,700 5
2011/07/06 22,800 23,500 22,800 23,500 32
2011/07/05 22,100 22,300 22,100 22,200 11
2011/07/04 22,890 23,000 22,600 22,600 50
2011/07/01 22,490 22,650 22,490 22,500 11
2011/06/30 22,010 22,490 22,000 22,490 6
2011/06/29 22,500 23,000 21,500 22,490 65
2011/06/28 22,490 22,490 22,040 22,400 23
2011/06/27 22,180 22,180 21,500 21,880 16
2011/06/24 22,300 22,300 22,000 22,000 11
2011/06/23 21,000 23,000 21,000 22,000 19
2011/06/22 22,000 22,000 20,900 20,900 15
2011/06/21 21,000 22,000 20,800 22,000 26
2011/06/20 21,600 21,800 21,450 21,450 34
2011/06/17 22,150 22,200 21,600 21,600 16
2011/06/16 21,600 22,900 21,600 22,400 60
2011/06/15 22,000 22,000 21,600 21,600 11
2011/06/14 22,070 22,500 22,000 22,000 14
2011/06/13 22,000 22,300 21,500 22,300 39
2011/06/10 21,500 21,500 21,000 21,500 26
2011/06/09 22,000 22,000 22,000 22,000 6
2011/06/08 22,000 22,000 21,500 21,710 12
2011/06/07 22,050 22,050 21,800 21,800 27
2011/06/06 22,310 22,310 22,000 22,000 11
2011/06/03 22,380 22,800 22,040 22,800 6
2011/06/02 22,750 22,750 21,990 22,200 47
2011/06/01 22,300 22,780 22,020 22,780 19
2011/05/31 22,300 22,300 22,300 22,300 14
2011/05/30 23,600 23,600 23,000 23,000 20
2011/05/27 23,800 23,800 23,400 23,400 2
2011/05/26 23,000 23,400 22,500 23,400 6
2011/05/25 23,500 24,000 23,500 24,000 22
2011/05/24 0 0 0 23,500 0
2011/05/23 23,000 23,500 23,000 23,500 33
2011/05/20 23,000 23,000 22,990 23,000 5
2011/05/19 22,610 22,610 22,500 22,500 12
2011/05/18 21,500 23,000 21,500 23,000 135
2011/05/17 23,500 24,500 23,000 23,000 26
2011/05/16 24,000 24,000 23,700 23,700 16
2011/05/13 27,000 27,600 24,600 24,600 71
2011/05/12 23,990 24,960 23,990 24,800 16
2011/05/11 24,250 24,500 24,250 24,250 13
2011/05/10 24,450 24,450 24,400 24,400 4
2011/05/09 24,970 24,970 24,860 24,860 5
2011/05/06 24,500 24,500 23,000 23,990 60
2011/05/02 25,990 25,990 25,200 25,200 16
2011/04/28 26,290 26,290 25,000 25,000 21
2011/04/27 25,000 25,000 24,870 25,000 22
2011/04/26 24,500 25,000 24,500 25,000 8
2011/04/25 24,200 24,700 24,100 24,580 16
2011/04/22 25,200 25,700 24,600 25,700 13
2011/04/21 24,000 25,400 23,510 25,400 30
2011/04/20 25,500 25,500 22,950 23,500 71
2011/04/19 25,500 25,500 25,500 25,500 8
2011/04/18 23,320 24,000 23,320 24,000 2
2011/04/15 24,200 24,300 23,800 24,300 6
2011/04/14 25,300 25,300 23,610 23,610 16
2011/04/13 25,300 25,300 25,300 25,300 10
2011/04/12 25,800 25,800 25,000 25,000 4
2011/04/11 23,800 26,000 23,800 25,900 19
2011/04/08 0 0 0 24,900 0
2011/04/07 25,300 25,300 24,900 24,900 12
2011/04/06 24,000 24,000 24,000 24,000 4
2011/04/05 24,000 24,000 24,000 24,000 6
2011/04/04 24,300 24,300 23,200 24,000 27
2011/04/01 24,900 24,900 24,300 24,300 7
2011/03/31 24,560 24,560 24,520 24,560 11
2011/03/30 24,500 25,600 24,500 24,520 22
2011/03/29 24,140 25,000 24,140 25,000 12
2011/03/28 25,200 26,000 25,100 26,000 17
2011/03/25 26,210 27,000 24,560 25,500 61
2011/03/24 27,000 27,500 26,800 27,000 67
2011/03/23 25,600 26,790 25,500 26,290 30
2011/03/22 25,500 26,290 25,100 25,270 137
2011/03/18 22,000 24,200 21,200 24,000 405
2011/03/17 22,850 24,200 21,500 21,500 77
2011/03/16 22,490 25,600 22,490 25,350 46
2011/03/15 23,990 24,100 23,990 23,990 91
2011/03/14 31,500 31,500 28,010 28,490 48
2011/03/11 34,000 34,000 33,600 34,000 32
2011/03/10 34,600 35,000 34,500 35,000 19
2011/03/09 35,200 35,200 35,000 35,000 14
2011/03/08 36,200 36,200 34,500 35,800 20
2011/03/07 35,100 35,850 35,050 35,500 47
2011/03/04 36,200 36,500 36,200 36,500 7
2011/03/03 35,900 36,500 35,550 35,550 19
2011/03/02 36,100 36,100 36,100 36,100 7
2011/03/01 38,150 38,450 36,500 36,500 17
2011/02/28 36,700 38,950 36,050 36,750 59
2011/02/25 35,000 35,500 34,650 35,000 13
2011/02/24 35,000 35,050 34,800 34,800 15
2011/02/23 34,600 35,700 34,600 35,700 48
2011/02/22 35,200 35,200 35,000 35,000 4
2011/02/21 0 0 0 36,200 0
2011/02/18 35,200 36,200 35,150 36,200 10
2011/02/17 35,000 35,700 35,000 35,100 14
2011/02/16 36,400 36,400 35,700 35,700 13
2011/02/15 35,000 36,300 35,000 36,300 33
2011/02/14 35,350 35,500 35,000 35,200 12
2011/02/10 36,900 37,000 35,200 35,300 44
2011/02/09 38,000 38,000 35,500 35,700 102
2011/02/08 36,100 36,100 35,000 35,100 21
2011/02/07 36,700 36,700 36,100 36,100 30
2011/02/04 36,500 37,400 36,500 37,400 22
2011/02/03 36,950 37,500 36,000 37,400 35
2011/02/02 38,400 38,400 36,900 36,950 21
2011/02/01 37,150 38,000 36,900 37,600 43
2011/01/31 37,800 39,850 36,900 37,750 165
2011/01/28 36,500 42,800 36,500 39,900 935
2011/01/27 36,200 36,200 35,800 35,800 7
2011/01/26 36,500 36,500 35,700 35,700 11
2011/01/25 35,700 35,700 35,700 35,700 8
2011/01/24 35,500 35,600 34,100 35,500 8
2011/01/21 37,000 37,900 35,900 35,900 61
2011/01/20 37,400 37,400 36,700 36,700 33
2011/01/19 37,300 37,300 37,300 37,300 4
2011/01/18 38,200 38,200 37,300 37,300 10
2011/01/17 36,900 38,500 36,900 37,050 43
2011/01/14 37,250 37,250 36,900 36,900 74
2011/01/13 37,550 37,900 37,050 37,900 22
2011/01/12 38,950 38,950 37,500 37,500 63
2011/01/11 37,550 39,000 37,550 38,800 30
2011/01/07 38,000 38,000 37,150 37,700 40
2011/01/06 38,500 38,500 37,600 38,000 9
2011/01/05 37,400 38,000 36,900 38,000 26
2011/01/04 38,900 38,900 37,350 37,950 18

このページの先頭へ