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
2025/06/13 54 56 52 54 3,515,200
2025/06/12 50 54 49 53 3,604,800
2025/06/11 51 53 48 49 5,438,900
2025/06/10 46 51 46 50 3,372,200
2025/06/09 46 47 45 46 1,730,600
2025/06/06 48 48 46 47 1,142,800
2025/06/05 47 49 47 48 2,290,900
2025/06/04 48 49 46 47 3,414,400
2025/06/03 49 53 48 48 10,635,400
2025/06/02 50 50 47 48 3,143,000
2025/05/30 56 57 49 51 10,149,300
2025/05/29 49 62 48 59 17,568,900
2025/05/28 46 52 45 47 4,468,800
2025/05/27 43 45 43 45 681,700
2025/05/26 44 44 42 44 554,200
2025/05/23 44 45 43 44 529,200
2025/05/22 44 45 43 44 705,100
2025/05/21 47 47 44 45 1,546,900
2025/05/20 43 46 43 46 3,316,300
2025/05/19 42 43 41 43 1,085,400
2025/05/16 43 43 41 42 664,200
2025/05/15 42 43 41 42 1,984,000
2025/05/14 43 43 41 42 574,800
2025/05/13 42 43 41 43 966,500
2025/05/12 43 43 41 42 956,400
2025/05/09 42 43 41 42 721,600
2025/05/08 43 43 41 42 1,111,900
2025/05/07 43 44 42 42 474,000
2025/05/02 44 44 42 43 638,400
2025/05/01 45 45 43 43 642,500
2025/04/30 44 52 42 44 12,436,800
2025/04/28 46 49 43 44 10,720,100
2025/04/25 46 46 45 46 946,200
2025/04/24 47 47 45 47 867,300
2025/04/23 49 49 47 47 1,029,100
2025/04/22 47 58 46 48 10,031,100
2025/04/21 48 49 47 49 575,600
2025/04/18 49 50 47 48 1,075,100
2025/04/17 50 51 49 49 868,300
2025/04/16 51 59 48 50 5,105,600
2025/04/15 54 54 51 52 655,800
2025/04/14 53 54 51 53 706,500
2025/04/11 49 53 49 53 571,700
2025/04/10 51 52 49 50 662,600
2025/04/09 47 48 46 46 620,300
2025/04/08 46 50 46 49 774,900
2025/04/07 44 48 42 43 1,591,900
2025/04/04 50 51 45 47 2,421,600
2025/04/03 50 53 49 52 1,049,500
2025/04/02 54 54 52 53 1,420,900
2025/04/01 56 65 52 53 4,539,700
2025/03/31 57 80 52 56 9,415,700
2025/03/28 63 64 55 57 6,562,900
2025/03/27 70 71 70 71 912,100
2025/03/26 71 72 70 72 404,700
2025/03/25 73 73 70 71 1,128,600
2025/03/24 72 73 71 73 391,100
2025/03/21 70 75 69 71 1,674,200
2025/03/19 80 80 77 77 652,000
2025/03/18 81 81 79 80 287,100
2025/03/17 79 81 79 81 612,500
2025/03/14 77 79 77 79 350,900
2025/03/13 78 81 78 79 474,000
2025/03/12 77 78 76 78 446,800
2025/03/11 76 77 74 77 755,800
2025/03/10 77 79 76 77 437,000
2025/03/07 75 77 75 76 320,400
2025/03/06 75 77 74 76 772,100
2025/03/05 75 76 73 73 706,600
2025/03/04 77 77 74 76 625,200
2025/03/03 78 79 76 77 665,800
2025/02/28 80 81 76 77 1,389,100
2025/02/27 82 84 81 82 647,200
2025/02/26 84 86 81 82 723,200
2025/02/25 81 86 79 83 934,400
2025/02/21 80 82 80 80 441,200
2025/02/20 83 84 81 81 849,700
2025/02/19 83 86 83 84 450,000
2025/02/18 83 86 81 84 832,000
2025/02/17 87 87 82 83 1,453,900
2025/02/14 84 90 83 86 1,852,300
2025/02/13 83 84 81 84 838,100
2025/02/12 82 86 81 83 1,487,000
2025/02/10 79 82 78 81 1,001,000
2025/02/07 76 78 75 78 930,300
2025/02/06 75 77 75 75 441,900
2025/02/05 72 76 72 75 956,800
2025/02/04 73 74 72 73 814,800
2025/02/03 73 74 71 72 1,271,700
2025/01/31 74 77 72 74 3,660,700
2025/01/30 76 86 75 82 4,462,600
2025/01/29 75 76 75 75 392,900
2025/01/28 78 78 73 76 1,281,900
2025/01/27 76 80 76 78 1,243,000
2025/01/24 73 76 73 76 646,200
2025/01/23 75 75 73 73 490,000
2025/01/22 75 76 74 75 304,600
2025/01/21 77 77 73 73 415,700
2025/01/20 72 76 72 75 561,400
2025/01/17 72 73 71 71 859,300
2025/01/16 75 77 73 74 808,900
2025/01/15 78 78 75 75 940,800
2025/01/14 78 80 77 79 1,114,200
2025/01/10 73 81 73 78 2,126,300
2025/01/09 76 78 72 73 1,444,800
2025/01/08 72 81 72 78 2,958,500
2025/01/07 72 73 70 71 367,200
2025/01/06 74 74 70 71 469,300

このページの先頭へ