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
2022/12/30 82 86 82 83 256,100
2022/12/29 79 83 79 83 203,600
2022/12/28 80 81 79 79 569,500
2022/12/27 82 83 81 81 288,900
2022/12/26 83 84 80 82 451,500
2022/12/23 84 85 83 83 374,900
2022/12/22 85 86 85 86 183,600
2022/12/21 84 87 84 86 168,800
2022/12/20 87 88 83 84 848,100
2022/12/19 88 89 87 87 245,700
2022/12/16 88 89 87 88 333,200
2022/12/15 89 94 88 88 710,900
2022/12/14 89 90 88 88 166,200
2022/12/13 90 91 89 89 256,600
2022/12/12 89 91 89 89 164,700
2022/12/09 89 90 89 89 138,000
2022/12/08 90 90 89 89 141,500
2022/12/07 89 90 89 89 239,500
2022/12/06 91 92 89 89 311,400
2022/12/05 90 93 90 91 205,700
2022/12/02 91 91 89 90 211,800
2022/12/01 91 93 89 90 370,400
2022/11/30 92 93 91 91 217,100
2022/11/29 93 94 93 93 37,300
2022/11/28 93 94 93 93 244,300
2022/11/25 93 94 92 93 271,800
2022/11/24 92 94 91 94 549,100
2022/11/22 89 95 88 92 1,265,600
2022/11/21 89 89 87 88 504,900
2022/11/18 91 91 89 89 363,600
2022/11/17 90 92 90 90 278,500
2022/11/16 91 92 90 90 214,200
2022/11/15 92 92 90 91 193,000
2022/11/14 91 92 90 91 277,600
2022/11/11 91 91 90 90 207,100
2022/11/10 90 92 90 90 157,300
2022/11/09 91 92 90 90 229,600
2022/11/08 95 97 90 90 1,221,500
2022/11/07 89 91 88 90 544,700
2022/11/04 91 92 87 90 1,527,700
2022/11/02 96 98 92 92 1,560,800
2022/11/01 92 95 90 92 993,200
2022/10/31 97 98 92 93 1,398,100
2022/10/28 104 111 96 96 9,306,800
2022/10/27 96 98 95 95 889,600
2022/10/26 101 102 96 97 1,881,000
2022/10/25 102 103 94 103 7,043,900
2022/10/24 90 112 89 102 12,982,500
2022/10/21 88 89 88 88 95,200
2022/10/20 90 90 89 89 82,700
2022/10/19 90 91 89 90 159,100
2022/10/18 90 91 89 90 174,500
2022/10/17 88 90 88 89 76,200
2022/10/14 88 90 88 89 173,800
2022/10/13 92 92 88 88 503,600
2022/10/12 93 94 90 92 222,400
2022/10/11 93 94 92 94 153,600
2022/10/07 93 94 92 93 124,800
2022/10/06 91 95 91 93 282,700
2022/10/05 91 92 89 91 177,800
2022/10/04 90 93 90 91 170,400
2022/10/03 91 91 88 89 228,800
2022/09/30 90 93 90 90 280,200
2022/09/29 89 94 88 90 346,600
2022/09/28 88 95 88 88 497,200
2022/09/27 88 90 88 88 242,700
2022/09/26 93 93 87 87 420,700
2022/09/22 85 98 85 91 1,438,400
2022/09/21 89 89 85 85 528,900
2022/09/20 91 92 89 89 273,800
2022/09/16 92 92 89 90 355,500
2022/09/15 94 94 91 91 219,100
2022/09/14 90 94 90 92 283,900
2022/09/13 94 95 93 93 195,800
2022/09/12 95 96 93 94 277,700
2022/09/09 91 95 91 93 346,000
2022/09/08 91 92 90 91 272,500
2022/09/07 94 94 90 90 451,900
2022/09/06 94 96 92 93 429,300
2022/09/05 93 95 91 93 610,600
2022/09/02 93 93 89 91 599,000
2022/09/01 96 96 92 92 459,900
2022/08/31 96 96 94 96 125,700
2022/08/30 95 96 93 96 290,700
2022/08/29 94 95 92 94 629,300
2022/08/26 98 98 96 97 387,800
2022/08/25 98 99 96 96 421,900
2022/08/24 97 100 97 98 363,000
2022/08/23 99 99 96 97 305,100
2022/08/22 98 99 96 99 357,700
2022/08/19 100 100 97 97 457,600
2022/08/18 100 100 98 99 535,400
2022/08/17 101 102 99 100 637,800
2022/08/16 97 102 97 102 825,600
2022/08/15 100 100 97 98 535,500
2022/08/12 100 103 99 101 502,200
2022/08/10 102 102 98 98 851,900
2022/08/09 104 104 102 102 676,300
2022/08/08 111 111 104 104 1,406,700
2022/08/05 113 116 111 111 601,100
2022/08/04 112 118 110 115 1,124,600
2022/08/03 108 114 108 112 681,400
2022/08/02 110 114 108 108 651,500
2022/08/01 104 114 104 112 1,518,600
2022/07/29 104 106 102 104 803,600
2022/07/28 103 106 102 105 740,100
2022/07/27 103 105 101 101 863,000
2022/07/26 103 109 102 105 1,321,400
2022/07/25 102 107 102 104 1,092,200
2022/07/22 107 108 103 104 1,410,200
2022/07/21 111 111 106 108 1,733,300
2022/07/20 118 118 111 112 2,999,800
2022/07/19 122 123 115 118 2,344,900
2022/07/15 122 133 114 121 14,286,600
2022/07/14 163 163 119 122 15,816,000
2022/07/13 145 166 131 166 40,444,900
2022/07/12 91 116 91 116 18,891,600
2022/07/11 88 89 84 86 732,100
2022/07/08 89 92 87 88 877,800
2022/07/07 91 91 87 89 768,700
2022/07/06 97 98 91 92 1,772,600
2022/07/05 97 113 96 100 4,972,800
2022/07/04 100 100 96 96 453,900
2022/07/01 103 104 99 100 632,600
2022/06/30 109 110 104 105 532,600
2022/06/29 113 113 108 109 615,600
2022/06/28 116 116 113 113 351,400
2022/06/27 117 121 114 115 773,400
2022/06/24 116 117 114 115 319,100
2022/06/23 116 118 113 114 424,400
2022/06/22 123 124 115 115 540,300
2022/06/21 119 124 118 123 394,700
2022/06/20 125 126 115 120 740,100
2022/06/17 127 129 124 125 494,700
2022/06/16 133 136 129 129 328,700
2022/06/15 136 137 131 132 445,800
2022/06/14 136 138 134 137 381,200
2022/06/13 145 146 140 140 753,900
2022/06/10 147 148 146 147 371,500
2022/06/09 151 151 148 148 409,800
2022/06/08 147 152 146 150 487,200
2022/06/07 148 148 146 147 289,100
2022/06/06 148 150 146 149 381,800
2022/06/03 152 152 149 151 395,800
2022/06/02 154 154 150 151 391,000
2022/06/01 157 157 152 154 474,900
2022/05/31 155 157 154 154 477,100
2022/05/30 156 156 151 154 417,400
2022/05/27 158 158 154 154 600,200
2022/05/26 157 163 156 158 453,000
2022/05/25 163 163 157 157 653,700
2022/05/24 170 170 163 164 553,900
2022/05/23 168 171 167 168 460,800
2022/05/20 173 174 169 170 503,000
2022/05/19 176 178 171 174 641,400
2022/05/18 182 191 179 182 1,653,600
2022/05/17 164 223 164 181 6,608,200
2022/05/16 180 186 173 174 480,900
2022/05/13 177 179 170 176 496,200
2022/05/12 184 184 174 174 676,900
2022/05/11 192 192 183 186 640,000
2022/05/10 188 213 186 191 3,273,500
2022/05/09 198 201 183 183 1,474,300
2022/05/06 219 224 202 205 1,275,100
2022/05/02 231 239 216 219 1,401,800
2022/04/28 258 289 233 233 3,116,900
2022/04/27 327 342 256 263 10,097,100
2022/04/26 261 315 255 279 11,394,100
2022/04/25 240 272 222 235 3,360,900
2022/04/22 286 301 238 248 7,595,600
2022/04/21 310 318 297 318 2,544,000
2022/04/20 202 238 199 238 11,409,700
2022/04/19 165 210 161 188 19,105,200
2022/04/18 172 172 161 161 446,700
2022/04/15 170 179 170 173 339,600
2022/04/14 184 184 169 174 349,900
2022/04/13 196 207 182 184 415,700
2022/04/12 198 198 189 191 150,400
2022/04/11 190 206 186 199 464,200
2022/04/08 232 232 221 227 69,000
2022/04/07 237 237 226 226 51,000
2022/04/06 232 244 230 240 116,200
2022/04/05 241 243 235 240 54,900
2022/04/04 253 254 234 241 178,000
2022/04/01 247 247 233 233 230,100
2022/03/31 217 246 217 246 252,300
2022/03/30 208 222 208 218 99,100
2022/03/29 208 210 204 205 26,800
2022/03/28 212 212 203 205 33,000
2022/03/25 210 211 206 207 20,500
2022/03/24 207 209 201 209 30,200
2022/03/23 204 210 204 207 32,600
2022/03/22 202 205 199 204 29,000
2022/03/18 200 205 198 205 46,500
2022/03/17 210 231 200 203 685,000
2022/03/16 201 204 200 202 16,400
2022/03/15 200 203 199 201 9,600
2022/03/14 196 202 193 201 26,000
2022/03/11 199 203 195 201 15,900
2022/03/10 207 207 198 202 194,000
2022/03/09 199 201 192 194 97,600
2022/03/08 193 199 189 194 19,900
2022/03/07 198 200 193 197 56,500
2022/03/04 215 216 205 206 52,700
2022/03/03 219 226 215 217 23,700
2022/03/02 218 227 218 219 25,900
2022/03/01 217 228 214 226 46,300
2022/02/28 210 217 210 215 17,700
2022/02/25 202 212 200 209 34,400
2022/02/24 208 209 196 200 69,900
2022/02/22 221 222 208 210 44,400
2022/02/21 218 219 204 213 55,800
2022/02/18 225 225 219 223 25,900
2022/02/17 221 228 221 228 24,100
2022/02/16 223 224 219 224 22,400
2022/02/15 227 227 214 216 30,900
2022/02/14 223 229 220 224 51,200
2022/02/10 232 239 227 231 79,300
2022/02/09 222 231 222 229 79,400
2022/02/08 209 221 208 221 69,600
2022/02/07 221 221 208 212 74,700
2022/02/04 223 224 214 219 95,100
2022/02/03 221 234 219 225 157,400
2022/02/02 210 230 210 225 138,600
2022/02/01 203 224 203 212 283,200
2022/01/31 186 219 186 207 800,900
2022/01/28 194 194 181 187 1,107,000
2022/01/27 243 250 223 230 405,600
2022/01/26 244 264 240 241 370,200
2022/01/25 258 265 235 236 315,300
2022/01/24 262 268 257 262 210,600
2022/01/21 270 274 261 274 124,200
2022/01/20 272 280 265 275 124,800
2022/01/19 281 289 272 277 242,900
2022/01/18 297 300 286 289 131,800
2022/01/17 301 310 296 296 111,300
2022/01/14 315 316 299 303 138,300
2022/01/13 321 325 317 321 30,600
2022/01/12 309 322 306 321 93,500
2022/01/11 293 304 289 304 79,600
2022/01/07 302 307 282 296 194,100
2022/01/06 315 317 306 306 109,300
2022/01/05 325 329 316 318 87,100
2022/01/04 326 332 324 326 28,500

このページの先頭へ