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
2023/12/29 38 38 37 38 251,900
2023/12/28 37 39 36 37 382,700
2023/12/27 37 37 36 36 291,700
2023/12/26 37 37 36 37 644,100
2023/12/25 38 39 37 37 556,400
2023/12/22 38 40 38 39 282,400
2023/12/21 39 40 38 38 412,300
2023/12/20 40 40 39 39 151,000
2023/12/19 40 40 39 39 104,400
2023/12/18 40 41 39 39 159,700
2023/12/15 40 41 40 40 65,000
2023/12/14 40 41 39 41 269,500
2023/12/13 39 40 39 39 80,200
2023/12/12 40 41 39 39 227,700
2023/12/11 41 41 39 39 116,100
2023/12/08 39 41 39 41 192,000
2023/12/07 43 43 40 41 487,600
2023/12/06 42 43 41 43 312,400
2023/12/05 41 42 40 41 101,700
2023/12/04 42 42 40 42 338,500
2023/12/01 42 42 41 42 127,500
2023/11/30 42 44 41 42 310,500
2023/11/29 43 44 42 43 288,300
2023/11/28 44 46 43 43 452,200
2023/11/27 45 47 43 45 1,029,700
2023/11/24 42 46 41 44 1,229,100
2023/11/22 43 43 41 43 221,000
2023/11/21 40 43 40 43 223,100
2023/11/20 40 41 40 41 514,600
2023/11/17 38 41 37 40 912,600
2023/11/16 43 43 37 38 2,499,200
2023/11/15 38 48 38 41 4,626,600
2023/11/14 40 40 37 37 227,500
2023/11/13 40 41 38 38 277,000
2023/11/10 39 40 38 40 123,000
2023/11/09 40 40 39 40 127,700
2023/11/08 41 41 39 40 291,600
2023/11/07 40 41 40 41 70,700
2023/11/06 38 41 38 41 340,900
2023/11/02 37 40 36 38 420,500
2023/11/01 37 38 36 37 231,800
2023/10/31 38 38 36 38 289,400
2023/10/30 39 39 35 38 1,251,300
2023/10/27 44 45 39 39 1,595,100
2023/10/26 39 39 37 39 195,000
2023/10/25 37 39 36 39 390,700
2023/10/24 37 38 34 36 578,800
2023/10/23 40 40 37 37 402,600
2023/10/20 41 42 40 40 171,200
2023/10/19 41 42 40 41 79,500
2023/10/18 41 42 40 41 254,000
2023/10/17 41 41 40 41 342,400
2023/10/16 41 42 40 40 193,800
2023/10/13 43 43 40 41 482,800
2023/10/12 45 45 42 42 336,000
2023/10/11 44 46 43 45 221,000
2023/10/10 44 45 43 45 339,000
2023/10/06 44 45 43 45 221,600
2023/10/05 43 44 43 43 183,800
2023/10/04 44 45 42 42 756,900
2023/10/03 45 45 44 44 188,100
2023/10/02 46 46 44 44 249,200
2023/09/29 45 46 45 46 226,100
2023/09/28 45 49 45 45 778,500
2023/09/27 44 45 44 44 187,800
2023/09/26 44 45 44 44 17,500
2023/09/25 45 45 44 44 139,700
2023/09/22 44 45 43 45 362,300
2023/09/21 44 45 44 44 176,500
2023/09/20 44 46 44 44 378,300
2023/09/19 44 45 43 44 489,700
2023/09/15 45 48 43 44 2,106,100
2023/09/14 44 45 44 44 187,800
2023/09/13 44 45 43 43 287,800
2023/09/12 44 45 44 44 218,300
2023/09/11 45 45 43 45 576,500
2023/09/08 45 46 44 45 260,100
2023/09/07 46 47 45 45 290,500
2023/09/06 47 47 45 47 183,900
2023/09/05 47 47 44 46 682,900
2023/09/04 47 47 46 46 550,700
2023/09/01 48 48 45 46 500,900
2023/08/31 47 48 47 48 259,100
2023/08/30 49 49 47 47 1,026,600
2023/08/29 50 51 49 49 300,600
2023/08/28 50 51 48 50 346,600
2023/08/25 49 50 49 49 188,500
2023/08/24 50 51 49 49 279,100
2023/08/23 49 51 48 49 869,000
2023/08/22 46 53 46 48 2,263,900
2023/08/21 45 47 45 47 306,400
2023/08/18 47 47 45 46 739,800
2023/08/17 48 49 46 47 936,900
2023/08/16 49 50 48 48 863,700
2023/08/15 52 53 49 50 1,673,400
2023/08/14 53 54 52 52 456,000
2023/08/10 55 56 53 53 1,136,000
2023/08/09 53 62 52 56 5,891,500
2023/08/08 55 55 51 53 1,746,200
2023/08/07 55 58 54 56 1,698,700
2023/08/04 59 63 55 57 6,027,600
2023/08/03 52 62 52 62 7,362,900
2023/08/02 45 63 44 54 15,802,500
2023/08/01 43 44 43 44 162,000
2023/07/31 45 45 43 43 403,900
2023/07/28 46 46 44 45 372,400
2023/07/27 45 47 45 47 319,500
2023/07/26 46 47 45 47 122,300
2023/07/25 45 47 45 46 152,600
2023/07/24 45 46 44 45 122,500
2023/07/21 45 46 44 45 351,200
2023/07/20 45 46 45 46 237,100
2023/07/19 46 47 45 46 197,000
2023/07/18 47 47 45 46 147,200
2023/07/14 46 47 45 47 169,900
2023/07/13 45 47 45 46 203,000
2023/07/12 47 47 45 45 333,200
2023/07/11 47 47 46 47 159,500
2023/07/10 47 48 46 47 95,700
2023/07/07 47 48 46 47 255,100
2023/07/06 48 49 47 48 323,200
2023/07/05 49 50 48 48 272,100
2023/07/04 49 50 49 49 119,300
2023/07/03 50 50 49 49 399,100
2023/06/30 50 50 49 50 58,900
2023/06/29 50 50 49 50 179,200
2023/06/28 49 50 49 50 116,000
2023/06/27 50 51 49 49 210,100
2023/06/26 50 51 49 51 214,000
2023/06/23 50 51 50 51 127,700
2023/06/22 50 51 50 50 137,700
2023/06/21 50 51 50 50 122,900
2023/06/20 50 51 49 50 358,200
2023/06/19 50 51 49 50 177,000
2023/06/16 50 51 49 50 330,600
2023/06/15 51 52 49 51 1,507,800
2023/06/14 54 54 51 53 1,120,800
2023/06/13 52 55 52 55 816,500
2023/06/12 53 53 52 52 190,700
2023/06/09 53 53 52 52 103,000
2023/06/08 52 53 52 52 156,900
2023/06/07 53 54 52 53 236,200
2023/06/06 53 54 52 53 279,500
2023/06/05 54 54 53 53 235,800
2023/06/02 57 58 53 53 1,316,600
2023/06/01 52 63 52 60 3,289,600
2023/05/31 52 52 51 51 203,200
2023/05/30 52 53 51 52 302,800
2023/05/29 51 53 51 53 260,000
2023/05/26 52 52 51 52 34,600
2023/05/25 51 52 51 52 28,200
2023/05/24 52 52 51 52 331,700
2023/05/23 52 53 51 51 204,100
2023/05/22 51 53 50 53 480,200
2023/05/19 52 52 50 50 241,000
2023/05/18 52 53 51 51 108,000
2023/05/17 51 53 50 53 358,400
2023/05/16 53 53 51 51 133,900
2023/05/15 53 54 52 53 147,000
2023/05/12 54 55 52 53 414,000
2023/05/11 55 57 55 56 279,900
2023/05/10 55 56 54 56 167,300
2023/05/09 54 56 53 55 445,700
2023/05/08 52 54 51 53 262,900
2023/05/02 52 53 51 52 256,600
2023/05/01 52 53 51 52 201,500
2023/04/28 52 53 51 53 190,100
2023/04/27 52 53 51 53 293,800
2023/04/26 53 53 51 52 405,100
2023/04/25 54 55 53 53 241,600
2023/04/24 54 55 52 54 407,600
2023/04/21 56 56 54 54 536,100
2023/04/20 56 57 55 57 332,500
2023/04/19 58 58 56 57 777,100
2023/04/18 58 59 58 59 59,700
2023/04/17 59 59 58 59 343,100
2023/04/14 59 60 58 60 361,500
2023/04/13 60 60 58 59 399,400
2023/04/12 58 61 58 61 414,700
2023/04/11 59 59 58 58 250,200
2023/04/10 59 60 58 58 192,500
2023/04/07 60 60 58 59 234,800
2023/04/06 61 61 58 60 750,200
2023/04/05 61 62 61 61 297,500
2023/04/04 61 63 60 63 756,300
2023/04/03 62 64 60 61 1,689,800
2023/03/31 68 76 61 62 6,405,400
2023/03/30 60 62 60 61 266,200
2023/03/29 60 62 59 62 381,100
2023/03/28 60 61 59 60 438,700
2023/03/27 64 64 60 61 821,600
2023/03/24 68 73 63 63 6,185,800
2023/03/23 65 65 63 63 405,900
2023/03/22 66 67 65 65 283,500
2023/03/20 67 68 65 65 251,100
2023/03/17 68 69 67 69 241,900
2023/03/16 67 69 65 69 306,100
2023/03/15 67 69 67 68 162,600
2023/03/14 67 68 66 66 211,700
2023/03/13 69 70 66 70 746,000
2023/03/10 72 73 70 70 748,000
2023/03/09 75 76 72 73 498,100
2023/03/08 77 77 73 76 1,449,800
2023/03/07 81 82 80 82 182,400
2023/03/06 81 82 79 81 293,900
2023/03/03 77 82 77 81 462,200
2023/03/02 78 78 76 78 349,600
2023/03/01 74 77 74 77 209,100
2023/02/28 74 76 74 74 118,200
2023/02/27 75 76 74 74 271,300
2023/02/24 76 76 75 76 74,600
2023/02/22 76 76 74 75 114,800
2023/02/21 75 77 74 75 299,800
2023/02/20 73 77 72 76 549,100
2023/02/17 73 74 72 73 297,900
2023/02/16 72 74 72 74 381,400
2023/02/15 73 73 71 71 228,300
2023/02/14 72 73 71 72 232,500
2023/02/13 74 74 71 71 502,100
2023/02/10 76 77 73 74 720,300
2023/02/09 77 78 76 77 289,400
2023/02/08 77 78 76 77 229,100
2023/02/07 77 78 76 77 352,100
2023/02/06 78 79 77 77 181,300
2023/02/03 78 79 77 79 485,900
2023/02/02 79 80 78 79 346,700
2023/02/01 79 80 79 79 317,700
2023/01/31 80 81 79 80 264,400
2023/01/30 80 81 79 80 431,400
2023/01/27 87 90 79 80 3,605,600
2023/01/26 79 80 78 80 323,200
2023/01/25 81 81 78 78 312,300
2023/01/24 80 81 79 80 339,700
2023/01/23 80 81 79 81 659,100
2023/01/20 80 90 78 79 7,585,200
2023/01/19 77 78 76 77 259,900
2023/01/18 78 78 77 77 172,500
2023/01/17 78 79 77 77 110,500
2023/01/16 77 79 76 78 310,500
2023/01/13 79 80 77 78 564,700
2023/01/12 81 81 79 79 693,700
2023/01/11 81 83 81 83 295,600
2023/01/10 82 83 80 80 113,600
2023/01/06 79 82 79 81 120,200
2023/01/05 81 82 79 79 179,500
2023/01/04 83 85 80 80 220,600

このページの先頭へ