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
2015/12/30 673 686 672 680 5,400
2015/12/29 677 684 670 673 5,400
2015/12/28 652 680 651 679 7,600
2015/12/25 635 655 630 637 41,900
2015/12/24 666 676 644 645 54,600
2015/12/22 675 680 665 666 23,700
2015/12/21 671 681 665 681 34,900
2015/12/18 709 718 656 681 49,000
2015/12/17 722 723 708 720 7,700
2015/12/16 712 721 706 721 19,400
2015/12/15 710 725 710 712 5,800
2015/12/14 718 730 711 714 7,400
2015/12/11 729 740 726 726 5,300
2015/12/10 726 727 720 720 4,600
2015/12/09 720 731 720 725 17,500
2015/12/08 728 732 715 718 14,700
2015/12/07 720 729 710 729 12,000
2015/12/04 730 732 707 707 17,500
2015/12/03 725 739 725 739 9,200
2015/12/02 730 735 723 725 19,500
2015/12/01 724 746 719 745 19,200
2015/11/30 720 735 711 724 16,200
2015/11/27 708 719 707 714 8,800
2015/11/26 706 720 706 708 16,900
2015/11/25 705 713 701 706 8,400
2015/11/24 695 719 694 706 14,000
2015/11/20 704 704 694 703 25,400
2015/11/19 701 706 690 690 24,500
2015/11/18 690 700 689 696 16,900
2015/11/17 688 697 680 682 21,300
2015/11/16 680 700 663 689 12,000
2015/11/13 693 700 680 686 10,400
2015/11/12 696 708 695 695 11,200
2015/11/11 687 701 686 691 21,400
2015/11/10 685 705 685 705 36,900
2015/11/09 698 699 679 695 13,400
2015/11/06 681 700 681 688 21,100
2015/11/05 716 719 680 699 23,500
2015/11/04 747 750 720 726 8,600
2015/11/02 767 771 750 750 10,600
2015/10/30 752 774 752 773 2,900
2015/10/29 768 773 760 761 11,500
2015/10/28 778 779 766 768 8,600
2015/10/27 776 778 750 761 11,700
2015/10/26 795 797 777 781 19,500
2015/10/23 806 818 776 785 22,400
2015/10/22 809 817 801 816 7,200
2015/10/21 804 817 800 801 6,200
2015/10/20 804 819 804 805 4,300
2015/10/19 819 819 805 808 2,600
2015/10/16 794 818 794 818 10,200
2015/10/15 793 804 791 803 5,600
2015/10/14 792 802 791 793 1,600
2015/10/13 790 810 790 804 4,100
2015/10/09 789 805 789 805 3,600
2015/10/08 789 805 789 805 3,500
2015/10/07 815 821 790 791 13,700
2015/10/06 835 835 820 822 5,200
2015/10/05 838 852 811 832 10,800
2015/10/02 777 924 776 853 65,900
2015/10/01 778 784 775 783 4,200
2015/09/30 757 761 754 754 6,000
2015/09/29 777 780 735 757 4,400
2015/09/28 800 805 785 789 3,000
2015/09/25 793 797 773 782 5,100
2015/09/24 761 788 758 788 13,600
2015/09/18 799 799 778 778 2,600
2015/09/17 787 801 785 785 4,000
2015/09/16 798 804 787 787 5,900
2015/09/15 820 820 779 799 7,300
2015/09/14 800 827 800 826 1,400
2015/09/11 790 820 790 800 9,400
2015/09/10 770 790 750 790 4,000
2015/09/09 753 789 753 787 14,700
2015/09/08 766 770 728 728 17,300
2015/09/07 765 780 718 778 34,200
2015/09/04 840 850 775 795 20,500
2015/09/03 827 851 827 832 4,100
2015/09/02 787 846 777 827 19,200
2015/09/01 863 869 810 817 20,300
2015/08/31 898 898 850 878 21,200
2015/08/28 882 899 868 899 36,000
2015/08/27 776 882 776 837 57,900
2015/08/26 690 770 690 765 40,200
2015/08/25 656 790 651 670 75,400
2015/08/24 865 905 786 786 48,400
2015/08/21 900 935 900 906 18,700
2015/08/20 936 951 930 932 16,000
2015/08/19 971 980 949 951 25,300
2015/08/18 1,025 1,025 980 982 11,200
2015/08/17 971 1,025 966 1,025 17,800
2015/08/14 967 975 964 972 3,800
2015/08/13 962 980 960 967 3,900
2015/08/12 972 975 962 964 11,300
2015/08/11 986 988 975 978 16,500
2015/08/10 986 991 965 971 13,900
2015/08/07 988 1,002 962 986 32,100
2015/08/06 1,010 1,010 951 958 59,000
2015/08/05 1,040 1,042 1,012 1,025 9,100
2015/08/04 1,013 1,026 1,011 1,026 8,000
2015/08/03 1,035 1,049 1,015 1,015 14,900
2015/07/31 1,040 1,053 1,021 1,040 6,300
2015/07/30 1,051 1,055 1,040 1,040 11,500
2015/07/29 1,076 1,076 1,045 1,061 12,300
2015/07/28 1,068 1,075 1,053 1,074 18,400
2015/07/27 1,042 1,074 1,042 1,070 16,300
2015/07/24 1,066 1,066 1,035 1,046 9,300
2015/07/23 1,031 1,078 1,028 1,066 36,000
2015/07/22 1,010 1,050 1,010 1,035 22,600
2015/07/21 1,028 1,029 1,014 1,021 4,500
2015/07/17 1,030 1,034 1,016 1,026 7,600
2015/07/16 1,025 1,030 1,010 1,030 8,700
2015/07/15 1,003 1,017 1,002 1,016 6,800
2015/07/14 1,026 1,031 1,011 1,012 20,600
2015/07/13 987 1,018 986 1,018 14,300
2015/07/10 990 1,000 979 985 7,500
2015/07/09 975 997 918 977 41,900
2015/07/08 1,020 1,048 997 998 36,700
2015/07/07 1,005 1,023 1,000 1,016 14,200
2015/07/06 1,000 1,027 1,000 1,008 12,600
2015/07/03 1,031 1,031 1,012 1,022 18,700
2015/07/02 1,008 1,030 996 1,030 51,300
2015/07/01 1,000 1,005 982 997 19,700
2015/06/30 1,015 1,018 987 990 39,400
2015/06/29 1,006 1,017 1,001 1,006 15,900
2015/06/26 1,025 1,033 1,019 1,023 11,900
2015/06/25 1,030 1,047 1,018 1,035 34,400
2015/06/24 1,058 1,060 1,019 1,030 43,400
2015/06/23 1,109 1,109 1,040 1,054 56,000
2015/06/22 1,070 1,120 1,054 1,104 30,900
2015/06/19 1,093 1,097 1,065 1,070 11,500
2015/06/18 1,045 1,125 1,043 1,093 36,700
2015/06/17 1,045 1,075 1,045 1,053 34,000
2015/06/16 1,050 1,093 1,036 1,044 44,100
2015/06/15 1,082 1,094 1,053 1,060 57,000
2015/06/12 1,146 1,170 1,081 1,125 115,600
2015/06/11 1,110 1,200 1,077 1,173 174,300
2015/06/10 1,006 1,156 1,006 1,135 132,600
2015/06/09 1,020 1,026 1,009 1,012 16,100
2015/06/08 1,021 1,033 1,009 1,028 13,900
2015/06/05 1,011 1,027 1,004 1,012 17,500
2015/06/04 1,044 1,044 1,020 1,022 15,400
2015/06/03 1,028 1,044 1,024 1,037 20,800
2015/06/02 1,032 1,053 1,016 1,043 45,900
2015/06/01 999 1,040 996 1,032 26,900
2015/05/29 990 1,003 990 998 20,200
2015/05/28 992 996 985 987 29,100
2015/05/27 986 1,003 981 999 17,800
2015/05/26 995 1,002 985 996 26,400
2015/05/25 1,024 1,024 988 998 100,400
2015/05/22 1,028 1,028 1,011 1,013 18,700
2015/05/21 1,039 1,039 1,019 1,022 21,300
2015/05/20 1,038 1,048 1,020 1,028 25,300
2015/05/19 1,020 1,031 1,012 1,031 28,200
2015/05/18 1,045 1,049 1,010 1,011 48,400
2015/05/15 1,045 1,067 1,036 1,045 57,300
2015/05/14 1,049 1,056 1,009 1,026 77,000
2015/05/13 1,071 1,085 1,040 1,061 85,200
2015/05/12 1,130 1,137 1,083 1,101 89,700
2015/05/11 1,099 1,169 1,080 1,139 212,200
2015/05/08 1,116 1,416 1,110 1,290 261,400
2015/05/07 1,152 1,152 1,111 1,116 64,700
2015/05/01 1,181 1,224 1,121 1,172 89,100
2015/04/30 1,200 1,245 1,152 1,225 260,800
2015/04/28 1,219 1,339 1,200 1,321 231,000
2015/04/27 1,274 1,278 1,220 1,232 62,900
2015/04/24 1,238 1,270 1,220 1,270 112,800
2015/04/23 1,126 1,258 1,126 1,249 168,900
2015/04/22 1,120 1,140 1,120 1,122 16,000
2015/04/21 1,122 1,126 1,103 1,106 18,000
2015/04/20 1,109 1,135 1,109 1,126 11,100
2015/04/17 1,148 1,148 1,124 1,124 22,000
2015/04/16 1,132 1,143 1,112 1,127 24,800
2015/04/15 1,134 1,160 1,131 1,132 10,300
2015/04/14 1,149 1,168 1,125 1,145 36,100
2015/04/13 1,093 1,141 1,080 1,141 23,400
2015/04/10 1,115 1,115 1,077 1,082 16,500
2015/04/09 1,087 1,100 1,075 1,085 14,000
2015/04/08 1,091 1,100 1,090 1,090 6,100
2015/04/07 1,112 1,112 1,085 1,091 16,100
2015/04/06 1,097 1,124 1,092 1,116 39,600
2015/04/03 1,040 1,125 1,040 1,099 60,000
2015/04/02 1,010 1,040 1,009 1,030 12,600
2015/04/01 1,049 1,049 1,025 1,026 6,500
2015/03/31 1,045 1,049 1,035 1,049 4,200
2015/03/30 1,048 1,048 1,032 1,037 6,700
2015/03/27 1,024 1,054 1,018 1,018 7,100
2015/03/26 1,033 1,038 1,019 1,024 5,900
2015/03/25 1,028 1,034 1,015 1,032 15,600
2015/03/24 1,016 1,028 1,013 1,020 15,000
2015/03/23 1,016 1,030 1,016 1,024 3,000
2015/03/20 1,041 1,041 1,013 1,014 9,400
2015/03/19 1,027 1,030 1,017 1,029 9,800
2015/03/18 1,039 1,039 1,013 1,020 7,600
2015/03/17 1,045 1,050 1,025 1,025 18,200
2015/03/16 1,025 1,033 1,020 1,026 15,100
2015/03/13 1,040 1,040 1,014 1,025 24,900
2015/03/12 1,015 1,030 1,009 1,029 9,200
2015/03/11 994 1,050 994 1,012 20,800
2015/03/10 1,051 1,070 998 1,016 32,100
2015/03/09 1,105 1,105 1,048 1,052 27,200
2015/03/06 1,145 1,145 1,101 1,105 9,700
2015/03/05 1,101 1,139 1,093 1,128 9,000
2015/03/04 1,120 1,120 1,088 1,115 10,800
2015/03/03 1,164 1,164 1,120 1,120 19,500
2015/03/02 1,172 1,172 1,140 1,155 26,900
2015/02/27 1,154 1,163 1,134 1,150 23,800
2015/02/26 1,120 1,160 1,115 1,152 37,900
2015/02/25 1,092 1,115 1,091 1,105 22,500
2015/02/24 1,110 1,132 1,103 1,105 15,500
2015/02/23 1,134 1,140 1,110 1,110 19,100
2015/02/20 1,138 1,138 1,120 1,128 14,900
2015/02/19 1,124 1,140 1,122 1,122 17,900
2015/02/18 1,143 1,150 1,123 1,143 22,200
2015/02/17 1,130 1,168 1,115 1,123 57,200
2015/02/16 1,180 1,180 1,126 1,141 66,500
2015/02/13 1,215 1,220 1,170 1,180 40,500
2015/02/12 1,231 1,260 1,183 1,215 87,600
2015/02/10 1,235 1,320 1,204 1,240 133,500
2015/02/09 1,200 1,250 1,150 1,235 109,300
2015/02/06 1,191 1,272 1,168 1,204 181,700
2015/02/05 1,179 1,335 1,122 1,221 780,300
2015/02/04 1,080 1,089 1,058 1,089 40,400
2015/02/03 1,040 1,086 1,039 1,055 48,300
2015/02/02 1,040 1,040 1,017 1,040 9,000
2015/01/30 1,064 1,077 1,016 1,044 30,200
2015/01/29 1,083 1,090 1,052 1,068 28,200
2015/01/28 1,078 1,088 1,071 1,074 18,200
2015/01/27 1,090 1,091 1,060 1,065 18,100
2015/01/26 1,055 1,080 1,044 1,079 14,300
2015/01/23 1,030 1,050 1,013 1,050 13,600
2015/01/22 1,094 1,094 1,032 1,042 21,500
2015/01/21 1,041 1,090 1,031 1,080 49,800
2015/01/20 1,010 1,031 1,006 1,020 19,900
2015/01/19 1,010 1,029 995 1,007 14,900
2015/01/16 1,006 1,017 996 1,010 9,700
2015/01/15 1,040 1,040 1,010 1,016 10,500
2015/01/14 1,005 1,049 1,004 1,028 12,600
2015/01/13 1,005 1,040 1,003 1,027 18,600
2015/01/09 1,062 1,062 1,010 1,024 13,600
2015/01/08 1,070 1,085 1,034 1,034 22,300
2015/01/07 1,027 1,080 1,020 1,065 15,700
2015/01/06 1,050 1,061 1,011 1,027 25,100
2015/01/05 1,100 1,115 1,070 1,079 28,400

このページの先頭へ