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
2021/12/30 323 332 319 327 39,000
2021/12/29 319 326 318 326 46,500
2021/12/28 315 326 315 322 58,300
2021/12/27 323 323 313 316 58,900
2021/12/24 318 325 316 318 57,600
2021/12/23 329 329 317 322 42,900
2021/12/22 318 330 318 326 81,700
2021/12/21 318 326 318 318 72,300
2021/12/20 328 331 316 320 80,900
2021/12/17 331 336 327 330 69,100
2021/12/16 345 349 333 336 81,600
2021/12/15 341 353 338 341 59,200
2021/12/14 343 350 335 346 141,400
2021/12/13 345 353 343 347 131,500
2021/12/10 359 370 342 349 415,000
2021/12/09 385 396 361 361 348,400
2021/12/08 398 398 383 392 172,400
2021/12/07 370 394 369 394 195,800
2021/12/06 349 384 349 370 245,400
2021/12/03 332 357 330 357 233,100
2021/12/02 328 370 320 325 462,500
2021/12/01 335 337 314 336 193,800
2021/11/30 333 360 321 327 254,800
2021/11/29 330 353 325 325 259,800
2021/11/26 352 355 340 352 131,000
2021/11/25 357 360 346 352 49,900
2021/11/24 356 365 356 357 45,600
2021/11/22 367 367 354 359 169,800
2021/11/19 358 369 346 367 170,700
2021/11/18 362 362 350 351 52,900
2021/11/17 375 375 360 360 82,700
2021/11/16 371 379 371 377 33,700
2021/11/15 373 377 370 370 40,300
2021/11/12 368 377 368 371 38,800
2021/11/11 372 379 369 369 27,600
2021/11/10 369 385 369 372 51,000
2021/11/09 375 382 368 368 95,000
2021/11/08 397 397 376 377 95,100
2021/11/05 402 404 391 399 92,300
2021/11/04 399 407 394 402 80,100
2021/11/02 377 395 373 388 121,200
2021/11/01 360 377 360 372 106,800
2021/10/29 367 381 359 360 297,300
2021/10/28 399 411 384 408 126,400
2021/10/27 390 417 390 393 180,700
2021/10/26 381 388 380 386 35,000
2021/10/25 387 390 374 380 112,300
2021/10/22 401 406 388 392 111,900
2021/10/21 421 424 401 401 193,300
2021/10/20 428 435 425 425 132,200
2021/10/19 416 444 408 432 418,500
2021/10/18 419 428 406 416 452,700
2021/10/15 464 472 416 419 1,063,600
2021/10/14 475 485 456 468 1,036,100
2021/10/13 427 482 425 474 1,399,700
2021/10/12 400 460 390 443 1,135,200
2021/10/11 372 402 368 399 418,900
2021/10/08 348 381 348 372 552,100
2021/10/07 340 349 340 346 131,600
2021/10/06 340 352 336 340 224,200
2021/10/05 341 343 330 342 215,500
2021/10/04 346 346 328 342 144,600
2021/10/01 340 345 334 343 118,700
2021/09/30 348 364 341 341 165,100
2021/09/29 348 355 341 353 68,600
2021/09/28 359 364 349 349 92,500
2021/09/27 363 367 358 359 43,500
2021/09/24 346 360 346 360 65,800
2021/09/22 349 354 345 345 71,800
2021/09/21 349 356 345 350 93,000
2021/09/17 356 366 354 357 103,500
2021/09/16 366 369 351 358 183,100
2021/09/15 370 372 361 363 134,000
2021/09/14 374 377 367 372 191,200
2021/09/13 383 384 370 376 308,300
2021/09/10 380 388 380 383 80,300
2021/09/09 381 388 378 381 163,500
2021/09/08 385 391 378 382 270,100
2021/09/07 384 388 378 385 156,100
2021/09/06 388 388 380 385 95,300
2021/09/03 388 393 375 382 144,500
2021/09/02 406 408 388 391 277,700
2021/09/01 406 413 396 406 147,500
2021/08/31 392 406 392 403 88,000
2021/08/30 387 399 385 394 77,100
2021/08/27 391 392 381 388 66,600
2021/08/26 381 392 380 389 91,200
2021/08/25 382 390 376 376 45,300
2021/08/24 375 383 375 377 37,100
2021/08/23 372 377 368 372 44,100
2021/08/20 382 383 364 372 134,800
2021/08/19 380 392 379 383 64,400
2021/08/18 371 387 370 387 94,300
2021/08/17 384 384 368 371 141,600
2021/08/16 387 402 383 384 131,900
2021/08/13 392 403 387 395 124,900
2021/08/12 399 400 391 392 111,700
2021/08/11 396 420 392 401 212,200
2021/08/10 388 401 387 390 87,800
2021/08/06 381 396 379 384 135,600
2021/08/05 385 390 379 383 141,300
2021/08/04 401 401 388 389 123,700
2021/08/03 405 418 397 397 138,900
2021/08/02 406 409 398 400 163,500
2021/07/30 415 427 400 406 234,200
2021/07/29 396 420 392 413 546,000
2021/07/28 459 465 438 441 213,800
2021/07/27 460 465 442 454 211,000
2021/07/26 477 484 454 457 250,400
2021/07/21 480 493 472 477 245,900
2021/07/20 492 500 469 477 258,000
2021/07/19 501 520 494 502 235,000
2021/07/16 480 507 474 504 344,000
2021/07/15 494 499 480 483 265,700
2021/07/14 490 514 487 500 640,900
2021/07/13 525 525 478 482 1,225,400
2021/07/12 530 545 521 530 557,900
2021/07/09 617 654 521 547 3,104,600
2021/07/08 605 629 578 621 739,400
2021/07/07 610 626 597 605 338,700
2021/07/06 603 620 596 615 316,500
2021/07/05 588 603 577 603 317,000
2021/07/02 604 608 564 578 523,700
2021/07/01 595 605 579 595 415,100
2021/06/30 584 615 576 596 319,600
2021/06/29 596 596 581 584 87,300
2021/06/28 568 595 568 588 211,300
2021/06/25 551 568 541 568 206,600
2021/06/24 571 576 541 550 194,900
2021/06/23 594 603 561 566 253,900
2021/06/22 597 616 589 594 347,300
2021/06/21 565 589 559 589 365,800
2021/06/18 591 614 573 580 988,600
2021/06/17 567 635 564 591 2,511,900
2021/06/16 555 584 552 560 308,600
2021/06/15 534 568 534 561 388,600
2021/06/14 519 556 517 538 505,300
2021/06/11 525 529 507 509 344,100
2021/06/10 523 530 515 518 292,400
2021/06/09 524 535 523 525 94,600
2021/06/08 521 544 521 528 206,400
2021/06/07 536 538 515 516 245,600
2021/06/04 550 555 512 541 490,800
2021/06/03 570 575 539 544 472,500
2021/06/02 565 580 551 570 582,400
2021/06/01 546 569 532 563 455,600
2021/05/31 522 560 521 541 426,500
2021/05/28 519 540 514 524 410,200
2021/05/27 528 532 512 512 418,000
2021/05/26 503 554 501 538 681,000
2021/05/25 495 514 491 505 384,100
2021/05/24 494 514 490 504 677,500
2021/05/21 472 492 465 490 464,400
2021/05/20 450 472 448 468 197,900
2021/05/19 432 458 430 448 130,500
2021/05/18 425 445 425 440 103,700
2021/05/17 460 462 425 425 225,700
2021/05/14 444 473 439 459 280,100
2021/05/13 427 456 414 436 333,900
2021/05/12 458 458 435 439 374,500
2021/05/11 450 475 432 462 554,500
2021/05/10 495 505 447 447 1,244,500
2021/05/07 428 469 422 469 239,800
2021/05/06 429 437 415 422 103,300
2021/04/30 418 434 413 423 187,100
2021/04/28 426 430 410 410 194,700
2021/04/27 434 438 427 427 73,500
2021/04/26 425 437 425 435 65,600
2021/04/23 428 453 426 427 242,900
2021/04/22 438 442 432 432 85,000
2021/04/21 448 450 432 432 206,300
2021/04/20 467 475 450 455 206,400
2021/04/19 466 482 465 467 171,300
2021/04/16 458 482 455 474 193,800
2021/04/15 450 512 450 462 1,273,200
2021/04/14 458 466 449 450 149,200
2021/04/13 449 478 446 463 246,600
2021/04/12 464 464 446 446 118,700
2021/04/09 459 469 455 456 141,200
2021/04/08 491 491 460 464 281,400
2021/04/07 489 492 482 491 106,900
2021/04/06 497 497 485 495 109,600
2021/04/05 499 507 492 500 124,400
2021/04/02 501 502 486 498 234,600
2021/04/01 501 521 497 503 352,600
2021/03/31 498 525 498 521 322,300
2021/03/30 490 513 488 508 255,800
2021/03/29 503 508 476 489 450,900
2021/03/26 519 533 505 512 752,400
2021/03/25 500 508 482 493 536,200
2021/03/24 527 535 501 509 773,300
2021/03/23 562 592 513 547 2,123,200
2021/03/22 612 711 587 587 6,526,000
2021/03/19 598 638 573 638 8,624,800
2021/03/18 541 550 504 524 5,061,000
2021/03/17 435 516 434 516 1,281,000
2021/03/16 450 452 431 436 256,300
2021/03/15 450 468 438 449 434,200
2021/03/12 442 472 441 459 1,136,700
2021/03/11 415 439 412 435 566,700
2021/03/10 408 437 392 431 1,072,000
2021/03/09 384 393 381 392 187,700
2021/03/08 408 411 383 388 392,400
2021/03/05 414 420 400 404 550,800
2021/03/04 375 414 370 398 812,200
2021/03/03 378 380 367 372 99,300
2021/03/02 385 387 375 378 74,700
2021/03/01 386 390 376 387 100,300
2021/02/26 381 394 373 386 234,600
2021/02/25 404 452 384 384 974,700
2021/02/24 390 414 385 388 223,900
2021/02/22 380 400 376 393 182,400
2021/02/19 385 391 365 372 212,500
2021/02/18 393 404 385 385 99,800
2021/02/17 385 396 383 390 99,900
2021/02/16 387 391 381 385 138,200
2021/02/15 388 394 383 387 145,800
2021/02/12 398 400 386 391 87,000
2021/02/10 388 398 387 394 55,700
2021/02/09 391 392 381 387 128,200
2021/02/08 396 396 382 387 153,000
2021/02/05 398 400 392 396 111,600
2021/02/04 411 411 393 397 228,600
2021/02/03 411 419 405 408 99,900
2021/02/02 409 417 404 412 128,200
2021/02/01 394 406 367 405 403,400
2021/01/29 408 425 401 401 849,000
2021/01/28 449 480 444 464 389,700
2021/01/27 448 465 445 458 158,900
2021/01/26 445 445 435 441 74,500
2021/01/25 425 448 424 444 156,900
2021/01/22 435 437 423 423 107,100
2021/01/21 440 444 433 435 84,300
2021/01/20 438 447 431 436 118,000
2021/01/19 419 441 419 430 147,800
2021/01/18 430 431 418 419 150,900
2021/01/15 430 440 423 435 138,800
2021/01/14 422 437 420 426 176,600
2021/01/13 438 450 420 421 247,600
2021/01/12 423 437 423 436 115,000
2021/01/08 419 435 418 428 153,700
2021/01/07 415 423 412 418 123,200
2021/01/06 410 419 408 414 117,900
2021/01/05 410 421 400 404 152,600
2021/01/04 411 416 395 407 233,600

このページの先頭へ