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
2020/12/30 411 428 408 411 332,200
2020/12/29 411 424 406 413 324,700
2020/12/28 420 426 401 411 573,400
2020/12/25 430 443 422 427 308,700
2020/12/24 426 444 418 434 508,300
2020/12/23 448 459 423 426 640,500
2020/12/22 486 498 426 432 1,680,000
2020/12/21 556 568 507 512 963,700
2020/12/18 540 584 540 564 2,096,300
2020/12/17 542 558 516 530 1,140,600
2020/12/16 504 555 497 552 1,886,200
2020/12/15 505 600 461 511 4,790,800
2020/12/14 432 513 430 513 138,700
2020/12/11 419 439 413 433 123,200
2020/12/10 421 423 408 413 135,300
2020/12/09 441 447 425 426 114,400
2020/12/08 434 444 423 442 94,500
2020/12/07 451 451 428 428 119,900
2020/12/04 452 455 439 449 115,600
2020/12/03 465 465 450 455 121,400
2020/12/02 480 480 452 457 212,300
2020/12/01 463 486 455 469 225,100
2020/11/30 457 462 437 462 189,000
2020/11/27 441 473 441 460 207,300
2020/11/26 437 452 432 433 83,300
2020/11/25 446 450 436 441 110,600
2020/11/24 444 462 441 446 158,800
2020/11/20 428 463 421 452 370,100
2020/11/19 441 445 406 420 325,100
2020/11/18 450 465 440 441 199,200
2020/11/17 476 479 445 454 235,000
2020/11/16 465 481 457 474 134,200
2020/11/13 471 473 461 464 130,600
2020/11/12 473 481 467 472 134,200
2020/11/11 461 482 456 476 225,700
2020/11/10 470 513 462 469 670,600
2020/11/09 467 469 451 458 199,400
2020/11/06 480 480 454 461 210,200
2020/11/05 477 487 472 480 178,900
2020/11/04 463 485 458 477 228,500
2020/11/02 471 495 451 466 342,700
2020/10/30 520 552 441 479 982,100
2020/10/29 492 543 487 539 448,600
2020/10/28 485 510 480 510 182,900
2020/10/27 464 499 456 493 284,800
2020/10/26 490 499 475 480 221,000
2020/10/23 503 508 484 498 300,500
2020/10/22 515 530 501 501 279,000
2020/10/21 513 560 504 525 606,700
2020/10/20 515 539 503 508 384,000
2020/10/19 515 523 501 505 355,900
2020/10/16 509 542 496 535 465,300
2020/10/15 520 530 502 509 353,200
2020/10/14 580 587 510 530 657,100
2020/10/13 572 585 558 560 256,900
2020/10/12 590 592 564 572 413,000
2020/10/09 572 612 541 610 648,100
2020/10/08 630 633 582 582 427,000
2020/10/07 615 633 606 621 329,800
2020/10/06 596 628 590 622 317,300
2020/10/05 581 619 573 597 299,400
2020/10/02 591 611 559 561 428,600
2020/09/30 566 614 566 611 538,400
2020/09/29 544 587 544 586 408,600
2020/09/28 551 551 535 547 243,200
2020/09/25 540 557 533 546 251,600
2020/09/24 587 587 537 550 444,400
2020/09/23 560 608 533 567 832,000
2020/09/18 562 586 562 566 596,700
2020/09/17 587 589 551 562 1,054,900
2020/09/16 595 649 583 595 2,702,200
2020/09/15 639 656 580 601 2,917,600
2020/09/14 741 763 605 609 7,677,300
2020/09/11 730 868 699 741 25,967,700
2020/09/10 668 748 657 748 15,837,600
2020/09/09 652 745 626 648 20,566,400
2020/09/08 564 646 496 646 11,592,900
2020/09/07 516 546 510 546 2,062,100
2020/09/04 466 466 466 466 312,300
2020/09/03 306 386 294 386 593,200
2020/09/02 310 315 302 306 192,400
2020/09/01 308 311 304 311 86,900
2020/08/31 309 312 301 310 169,800
2020/08/28 309 320 296 303 515,900
2020/08/27 321 330 307 310 297,700
2020/08/26 318 334 317 323 328,500
2020/08/25 332 337 321 323 621,300
2020/08/24 316 392 312 339 4,024,200
2020/08/21 321 324 305 312 166,900
2020/08/20 336 336 315 317 194,400
2020/08/19 343 344 333 337 120,700
2020/08/18 349 359 332 343 310,500
2020/08/17 320 344 320 341 243,000
2020/08/14 308 329 308 319 137,300
2020/08/13 311 314 305 309 80,600
2020/08/12 299 315 298 310 133,200
2020/08/11 300 304 291 296 126,000
2020/08/07 289 297 289 293 70,900
2020/08/06 294 300 287 292 77,500
2020/08/05 292 298 288 298 67,600
2020/08/04 283 302 279 293 152,900
2020/08/03 281 290 277 279 133,800
2020/07/31 278 288 273 277 264,100
2020/07/30 300 306 283 288 341,400
2020/07/29 295 328 286 313 431,500
2020/07/28 293 296 285 292 125,700
2020/07/27 294 301 290 294 126,000
2020/07/22 297 317 291 297 303,400
2020/07/21 285 353 284 300 1,033,700
2020/07/20 300 300 278 289 260,100
2020/07/17 328 330 298 301 313,100
2020/07/16 341 350 325 328 170,900
2020/07/15 335 345 326 341 142,600
2020/07/14 341 349 323 329 229,300
2020/07/13 330 362 326 343 337,900
2020/07/10 333 345 318 320 290,900
2020/07/09 344 355 327 331 285,800
2020/07/08 351 366 326 331 405,300
2020/07/07 379 397 351 351 632,400
2020/07/06 370 387 342 363 1,137,700
2020/07/03 292 371 292 371 2,407,500
2020/07/02 309 309 291 291 169,500
2020/07/01 302 315 297 306 221,600
2020/06/30 310 313 297 304 154,200
2020/06/29 322 340 298 299 478,000
2020/06/26 354 365 326 330 407,600
2020/06/25 339 357 337 355 357,800
2020/06/24 350 395 341 350 1,596,500
2020/06/23 380 380 339 343 1,240,400
2020/06/22 387 419 362 398 2,600,500
2020/06/19 400 411 387 411 3,646,600
2020/06/18 253 331 253 331 5,405,700
2020/06/17 243 251 230 251 32,100
2020/06/16 228 240 226 234 28,100
2020/06/15 236 239 226 226 34,300
2020/06/12 239 247 221 237 85,600
2020/06/11 264 265 258 258 36,700
2020/06/10 266 271 263 269 31,700
2020/06/09 275 275 263 266 44,600
2020/06/08 273 279 264 279 73,200
2020/06/05 288 293 270 279 174,800
2020/06/04 300 308 269 288 753,200
2020/06/03 250 284 246 271 356,500
2020/06/02 220 252 220 242 223,500
2020/06/01 222 223 219 219 17,900
2020/05/29 226 226 221 222 5,900
2020/05/28 231 231 222 227 29,400
2020/05/27 219 226 215 223 43,300
2020/05/26 218 222 214 219 27,100
2020/05/25 210 217 208 217 31,400
2020/05/22 208 214 206 208 43,000
2020/05/21 206 209 203 206 10,900
2020/05/20 208 208 201 204 16,700
2020/05/19 204 206 202 206 10,300
2020/05/18 196 203 196 200 5,900
2020/05/15 201 204 197 197 9,900
2020/05/14 204 210 201 201 13,200
2020/05/13 204 208 195 208 21,100
2020/05/12 197 209 196 204 42,100
2020/05/11 197 212 197 205 31,400
2020/05/08 215 215 201 201 13,100
2020/05/07 202 208 198 208 29,900
2020/05/01 208 222 200 210 53,200
2020/04/30 200 208 197 208 29,700
2020/04/28 189 198 187 195 29,100
2020/04/27 183 195 182 194 37,200
2020/04/24 183 185 179 185 6,800
2020/04/23 174 184 174 184 16,600
2020/04/22 182 182 173 173 35,900
2020/04/21 193 193 183 187 38,200
2020/04/20 189 214 187 193 75,600
2020/04/17 187 188 180 187 22,400
2020/04/16 182 184 177 183 21,000
2020/04/15 190 190 184 184 33,300
2020/04/14 176 189 176 189 38,500
2020/04/13 179 181 177 177 20,700
2020/04/10 165 176 164 176 27,600
2020/04/09 166 173 165 168 18,200
2020/04/08 172 173 160 166 14,500
2020/04/07 157 167 157 167 28,500
2020/04/06 146 164 146 160 11,800
2020/04/03 161 161 152 153 13,500
2020/04/02 153 162 153 161 15,200
2020/04/01 161 167 158 158 5,700
2020/03/31 153 169 153 165 14,100
2020/03/30 165 165 152 157 29,200
2020/03/27 175 175 153 166 32,800
2020/03/26 176 176 167 168 17,800
2020/03/25 166 187 163 176 119,700
2020/03/24 153 164 153 163 38,300
2020/03/23 156 157 148 153 32,200
2020/03/19 163 168 148 161 63,700
2020/03/18 162 168 160 166 83,000
2020/03/17 133 169 129 166 210,300
2020/03/16 168 168 134 134 74,000
2020/03/13 160 164 149 149 166,400
2020/03/12 190 190 175 178 116,300
2020/03/11 199 200 185 185 81,900
2020/03/10 186 205 175 199 127,800
2020/03/09 200 208 190 190 203,800
2020/03/06 232 237 211 222 88,200
2020/03/05 238 254 232 240 132,900
2020/03/04 236 246 227 240 93,500
2020/03/03 256 259 235 239 157,900
2020/03/02 233 258 230 250 142,300
2020/02/28 229 263 229 234 163,700
2020/02/27 277 277 256 261 89,700
2020/02/26 288 288 272 274 72,300
2020/02/25 291 295 285 290 78,600
2020/02/21 309 314 304 309 32,100
2020/02/20 310 312 306 309 25,400
2020/02/19 308 317 308 310 19,700
2020/02/18 305 313 301 308 25,700
2020/02/17 312 312 302 303 65,900
2020/02/14 324 324 312 314 63,200
2020/02/13 331 334 324 328 32,800
2020/02/12 331 350 331 332 44,200
2020/02/10 332 338 331 331 61,700
2020/02/07 339 347 335 343 68,800
2020/02/06 343 356 343 347 121,900
2020/02/05 335 339 326 335 65,900
2020/02/04 327 335 323 325 46,800
2020/02/03 318 330 313 325 287,900
2020/01/31 369 381 369 374 95,700
2020/01/30 398 398 366 377 156,400
2020/01/29 395 404 391 394 70,700
2020/01/28 390 407 388 395 112,500
2020/01/27 410 423 391 395 352,700
2020/01/24 416 445 385 442 595,100
2020/01/23 423 439 416 417 346,100
2020/01/22 413 434 413 418 215,900
2020/01/21 416 424 413 413 266,400
2020/01/20 376 428 371 428 738,100
2020/01/17 373 394 368 374 374,400
2020/01/16 372 386 356 372 313,400
2020/01/15 398 405 356 366 512,100
2020/01/14 412 430 398 411 489,700
2020/01/10 374 394 360 394 391,500
2020/01/09 377 443 368 382 1,978,800
2020/01/08 352 392 339 373 777,800
2020/01/07 330 353 323 344 264,400
2020/01/06 317 335 313 329 62,600

このページの先頭へ