メディア総研(9242)の株価時系列情報
メディア総研(9242)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,898 | 1,914 | 1,898 | 1,901 | 3,500 |
| 2026/02/02 | 1,924 | 1,925 | 1,880 | 1,893 | 9,100 |
| 2026/01/30 | 1,946 | 1,946 | 1,912 | 1,918 | 9,100 |
| 2026/01/29 | 1,982 | 1,995 | 1,926 | 1,946 | 18,500 |
| 2026/01/28 | 2,149 | 2,220 | 2,137 | 2,182 | 16,500 |
| 2026/01/27 | 2,147 | 2,155 | 2,127 | 2,135 | 6,000 |
| 2026/01/26 | 2,090 | 2,177 | 2,089 | 2,101 | 8,400 |
| 2026/01/23 | 2,050 | 2,081 | 2,046 | 2,056 | 8,000 |
| 2026/01/22 | 2,110 | 2,121 | 2,081 | 2,081 | 3,000 |
| 2026/01/21 | 2,113 | 2,120 | 2,100 | 2,105 | 2,700 |
| 2026/01/20 | 2,146 | 2,146 | 2,110 | 2,110 | 2,700 |
| 2026/01/19 | 2,115 | 2,145 | 2,108 | 2,108 | 3,100 |
| 2026/01/16 | 2,145 | 2,145 | 2,110 | 2,111 | 3,000 |
| 2026/01/15 | 2,139 | 2,176 | 2,133 | 2,142 | 4,200 |
| 2026/01/14 | 2,143 | 2,149 | 2,127 | 2,142 | 2,600 |
| 2026/01/13 | 2,150 | 2,152 | 2,111 | 2,143 | 5,000 |
| 2026/01/09 | 2,159 | 2,159 | 2,139 | 2,141 | 2,400 |
| 2026/01/08 | 2,110 | 2,164 | 2,110 | 2,160 | 1,400 |
| 2026/01/07 | 2,143 | 2,163 | 2,077 | 2,111 | 4,400 |
| 2026/01/06 | 2,114 | 2,194 | 2,106 | 2,143 | 3,400 |
| 2026/01/05 | 2,077 | 2,156 | 2,071 | 2,150 | 5,800 |
| 2025/12/30 | 2,046 | 2,090 | 2,043 | 2,065 | 4,700 |
| 2025/12/29 | 2,040 | 2,051 | 2,013 | 2,037 | 4,500 |
| 2025/12/26 | 1,987 | 2,030 | 1,975 | 2,030 | 3,600 |
| 2025/12/25 | 1,967 | 1,990 | 1,967 | 1,983 | 4,600 |
| 2025/12/24 | 1,951 | 1,974 | 1,950 | 1,955 | 5,400 |
| 2025/12/23 | 1,954 | 1,976 | 1,951 | 1,951 | 3,900 |
| 2025/12/22 | 1,971 | 1,972 | 1,943 | 1,953 | 5,900 |
| 2025/12/19 | 1,951 | 1,955 | 1,937 | 1,942 | 7,000 |
| 2025/12/18 | 1,976 | 1,977 | 1,953 | 1,955 | 6,900 |
| 2025/12/17 | 1,972 | 1,984 | 1,970 | 1,978 | 4,800 |
| 2025/12/16 | 1,982 | 1,990 | 1,970 | 1,971 | 5,800 |
| 2025/12/15 | 2,010 | 2,012 | 1,983 | 1,984 | 10,300 |
| 2025/12/12 | 2,018 | 2,026 | 2,011 | 2,012 | 5,200 |
| 2025/12/11 | 2,021 | 2,029 | 2,011 | 2,011 | 3,700 |
| 2025/12/10 | 2,019 | 2,019 | 2,011 | 2,019 | 1,500 |
| 2025/12/09 | 2,025 | 2,039 | 2,017 | 2,019 | 1,400 |
| 2025/12/08 | 2,032 | 2,049 | 2,026 | 2,038 | 2,400 |
| 2025/12/05 | 2,028 | 2,049 | 2,011 | 2,049 | 6,300 |
| 2025/12/04 | 2,028 | 2,028 | 2,010 | 2,014 | 3,500 |
| 2025/12/03 | 2,074 | 2,074 | 2,010 | 2,028 | 9,600 |
| 2025/12/02 | 2,071 | 2,086 | 2,042 | 2,081 | 5,800 |
| 2025/12/01 | 2,068 | 2,113 | 2,065 | 2,071 | 6,500 |
| 2025/11/28 | 2,045 | 2,147 | 2,019 | 2,063 | 18,900 |
| 2025/11/27 | 2,000 | 2,039 | 1,950 | 2,013 | 27,200 |
| 2025/11/26 | 2,467 | 2,486 | 2,000 | 2,014 | 162,300 |
| 2025/11/25 | 2,167 | 2,167 | 2,167 | 2,167 | 7,400 |
| 2025/11/21 | 1,713 | 1,767 | 1,711 | 1,767 | 3,000 |
| 2025/11/20 | 1,669 | 1,718 | 1,669 | 1,718 | 5,500 |
| 2025/11/19 | 1,715 | 1,792 | 1,667 | 1,667 | 24,200 |
| 2025/11/18 | 1,763 | 1,769 | 1,731 | 1,769 | 7,600 |
| 2025/11/17 | 1,777 | 1,791 | 1,750 | 1,791 | 6,500 |
| 2025/11/14 | 1,890 | 1,890 | 1,802 | 1,812 | 14,200 |
| 2025/11/13 | 1,964 | 1,970 | 1,882 | 1,930 | 22,000 |
| 2025/11/12 | 2,476 | 2,537 | 1,930 | 1,935 | 202,300 |
| 2025/11/11 | 2,077 | 2,450 | 2,077 | 2,430 | 97,700 |
| 2025/11/10 | 2,037 | 2,077 | 1,920 | 2,077 | 9,200 |
| 2025/11/07 | 2,087 | 2,254 | 1,957 | 2,037 | 21,100 |
| 2025/11/06 | 2,049 | 2,460 | 1,900 | 1,957 | 73,700 |
| 2025/11/05 | 2,064 | 2,120 | 1,774 | 2,099 | 42,500 |
| 2025/11/04 | 1,604 | 1,974 | 1,604 | 1,974 | 81,900 |
| 2025/10/31 | 1,599 | 1,600 | 1,574 | 1,574 | 500 |
| 2025/10/30 | 1,570 | 1,595 | 1,570 | 1,595 | 1,500 |
| 2025/10/29 | 1,676 | 1,677 | 1,570 | 1,570 | 1,600 |
| 2025/10/28 | 1,655 | 1,655 | 1,635 | 1,636 | 400 |
| 2025/10/27 | 1,683 | 1,683 | 1,636 | 1,636 | 1,400 |
| 2025/10/24 | 1,682 | 1,682 | 1,655 | 1,655 | 800 |
| 2025/10/23 | 1,634 | 1,686 | 1,634 | 1,671 | 5,400 |
| 2025/10/22 | 1,666 | 1,671 | 1,634 | 1,666 | 1,200 |
| 2025/10/21 | 1,681 | 1,681 | 1,623 | 1,666 | 2,400 |
| 2025/10/20 | 1,688 | 1,688 | 1,681 | 1,681 | 600 |
| 2025/10/17 | 1,717 | 1,717 | 1,688 | 1,693 | 900 |
| 2025/10/16 | 1,710 | 1,710 | 1,691 | 1,691 | 500 |
| 2025/10/15 | 1,715 | 1,721 | 1,688 | 1,710 | 1,900 |
| 2025/10/14 | 1,656 | 1,724 | 1,656 | 1,699 | 4,700 |
| 2025/10/10 | 1,701 | 1,717 | 1,660 | 1,660 | 2,400 |
| 2025/10/09 | 1,736 | 1,736 | 1,696 | 1,729 | 1,000 |
| 2025/10/08 | 1,700 | 1,714 | 1,700 | 1,714 | 600 |
| 2025/10/07 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2025/10/06 | 1,687 | 1,719 | 1,682 | 1,699 | 3,800 |
| 2025/10/03 | 1,728 | 1,768 | 1,686 | 1,700 | 2,900 |
| 2025/10/02 | 1,631 | 1,650 | 1,616 | 1,644 | 1,800 |
| 2025/10/01 | 1,726 | 1,726 | 1,631 | 1,631 | 5,000 |
| 2025/09/30 | 1,693 | 1,693 | 1,652 | 1,686 | 1,300 |
| 2025/09/29 | 1,726 | 1,763 | 1,653 | 1,653 | 4,400 |
| 2025/09/26 | 1,682 | 1,686 | 1,636 | 1,686 | 3,600 |
| 2025/09/25 | 1,750 | 1,770 | 1,687 | 1,687 | 5,200 |
| 2025/09/24 | 1,730 | 1,793 | 1,730 | 1,790 | 5,500 |
| 2025/09/22 | 1,645 | 1,730 | 1,645 | 1,730 | 5,200 |
| 2025/09/19 | 1,604 | 1,619 | 1,603 | 1,618 | 1,100 |
| 2025/09/18 | 1,614 | 1,618 | 1,604 | 1,604 | 1,400 |
| 2025/09/17 | 1,671 | 1,671 | 1,623 | 1,623 | 1,700 |
| 2025/09/16 | 1,620 | 1,677 | 1,590 | 1,671 | 24,500 |
| 2025/09/12 | 1,565 | 1,567 | 1,515 | 1,567 | 16,000 |
| 2025/09/11 | 1,572 | 1,572 | 1,552 | 1,565 | 7,100 |
| 2025/09/10 | 1,538 | 1,551 | 1,530 | 1,551 | 1,800 |
| 2025/09/09 | 1,540 | 1,547 | 1,525 | 1,538 | 4,500 |
| 2025/09/08 | 1,486 | 1,544 | 1,486 | 1,544 | 6,400 |
| 2025/09/05 | 1,485 | 1,487 | 1,470 | 1,486 | 1,000 |
| 2025/09/04 | 1,458 | 1,474 | 1,456 | 1,472 | 1,200 |
| 2025/09/03 | 1,456 | 1,458 | 1,456 | 1,457 | 500 |
| 2025/09/02 | 1,470 | 1,482 | 1,452 | 1,456 | 1,900 |
| 2025/09/01 | 1,465 | 1,494 | 1,459 | 1,466 | 1,700 |
| 2025/08/29 | 1,445 | 1,478 | 1,445 | 1,478 | 2,400 |
| 2025/08/28 | 1,416 | 1,497 | 1,412 | 1,438 | 8,700 |
| 2025/08/27 | 1,440 | 1,441 | 1,416 | 1,420 | 5,400 |
| 2025/08/26 | 1,508 | 1,517 | 1,465 | 1,465 | 5,700 |
| 2025/08/25 | 1,532 | 1,532 | 1,500 | 1,511 | 5,500 |
| 2025/08/22 | 1,455 | 1,500 | 1,455 | 1,500 | 5,900 |
| 2025/08/21 | 1,450 | 1,484 | 1,439 | 1,439 | 2,500 |
| 2025/08/20 | 1,410 | 1,431 | 1,409 | 1,431 | 1,300 |
| 2025/08/19 | 1,411 | 1,411 | 1,405 | 1,410 | 1,500 |
| 2025/08/18 | 1,400 | 1,411 | 1,397 | 1,411 | 3,700 |
| 2025/08/15 | 1,391 | 1,405 | 1,389 | 1,397 | 900 |
| 2025/08/14 | 1,387 | 1,405 | 1,387 | 1,391 | 2,000 |
| 2025/08/13 | 1,396 | 1,418 | 1,390 | 1,390 | 1,700 |
| 2025/08/12 | 1,370 | 1,392 | 1,370 | 1,379 | 900 |
| 2025/08/08 | 1,365 | 1,394 | 1,365 | 1,375 | 1,300 |
| 2025/08/07 | 1,354 | 1,364 | 1,343 | 1,364 | 1,900 |
| 2025/08/06 | 1,342 | 1,357 | 1,342 | 1,357 | 300 |
| 2025/08/05 | 1,359 | 1,360 | 1,346 | 1,359 | 1,300 |
| 2025/08/04 | 1,321 | 1,358 | 1,321 | 1,357 | 1,900 |
| 2025/08/01 | 1,334 | 1,343 | 1,334 | 1,336 | 700 |
| 2025/07/31 | 1,327 | 1,334 | 1,326 | 1,334 | 1,300 |
| 2025/07/30 | 1,327 | 1,334 | 1,315 | 1,323 | 3,200 |
| 2025/07/29 | 1,335 | 1,373 | 1,333 | 1,356 | 4,000 |
| 2025/07/28 | 1,355 | 1,355 | 1,336 | 1,347 | 2,500 |
| 2025/07/25 | 1,336 | 1,336 | 1,324 | 1,333 | 700 |
| 2025/07/24 | 1,326 | 1,345 | 1,325 | 1,333 | 2,100 |
| 2025/07/23 | 1,323 | 1,326 | 1,311 | 1,326 | 1,100 |
| 2025/07/22 | 1,306 | 1,312 | 1,306 | 1,311 | 900 |
| 2025/07/18 | 1,321 | 1,324 | 1,311 | 1,313 | 1,800 |
| 2025/07/17 | 1,327 | 1,331 | 1,317 | 1,331 | 2,300 |
| 2025/07/16 | 1,335 | 1,335 | 1,324 | 1,327 | 3,400 |
| 2025/07/15 | 1,323 | 1,325 | 1,315 | 1,324 | 5,800 |
| 2025/07/14 | 1,344 | 1,456 | 1,305 | 1,305 | 40,100 |
| 2025/07/11 | 1,317 | 1,333 | 1,317 | 1,333 | 800 |
| 2025/07/10 | 1,318 | 1,327 | 1,314 | 1,327 | 1,800 |
| 2025/07/09 | 1,340 | 1,340 | 1,283 | 1,318 | 4,400 |
| 2025/07/08 | 1,325 | 1,344 | 1,325 | 1,340 | 2,400 |
| 2025/07/07 | 1,302 | 1,327 | 1,302 | 1,327 | 1,000 |
| 2025/07/04 | 1,300 | 1,301 | 1,300 | 1,301 | 700 |
| 2025/07/03 | 1,302 | 1,302 | 1,295 | 1,295 | 800 |
| 2025/07/02 | 1,305 | 1,317 | 1,303 | 1,305 | 3,000 |
| 2025/07/01 | 1,289 | 1,319 | 1,289 | 1,301 | 2,600 |
| 2025/06/30 | 1,347 | 1,347 | 1,319 | 1,319 | 4,000 |
| 2025/06/27 | 1,352 | 1,357 | 1,346 | 1,347 | 1,400 |
| 2025/06/26 | 1,361 | 1,364 | 1,351 | 1,351 | 1,700 |
| 2025/06/25 | 1,353 | 1,364 | 1,343 | 1,345 | 4,500 |
| 2025/06/24 | 1,364 | 1,364 | 1,351 | 1,357 | 2,100 |
| 2025/06/23 | 1,361 | 1,361 | 1,340 | 1,349 | 1,700 |
| 2025/06/20 | 1,354 | 1,364 | 1,354 | 1,356 | 1,000 |
| 2025/06/19 | 1,357 | 1,364 | 1,352 | 1,352 | 3,800 |
| 2025/06/18 | 1,340 | 1,356 | 1,331 | 1,356 | 3,500 |
| 2025/06/17 | 1,348 | 1,349 | 1,335 | 1,338 | 6,800 |
| 2025/06/16 | 1,366 | 1,366 | 1,340 | 1,345 | 6,500 |
| 2025/06/13 | 1,365 | 1,384 | 1,365 | 1,365 | 3,400 |
| 2025/06/12 | 1,390 | 1,460 | 1,365 | 1,373 | 34,600 |
| 2025/06/11 | 1,397 | 1,397 | 1,350 | 1,389 | 10,500 |
| 2025/06/10 | 1,393 | 1,393 | 1,371 | 1,389 | 8,400 |
| 2025/06/09 | 1,449 | 1,449 | 1,388 | 1,393 | 38,600 |
| 2025/06/06 | 1,595 | 1,770 | 1,377 | 1,410 | 138,400 |
| 2025/06/05 | 1,702 | 1,702 | 1,591 | 1,591 | 15,800 |
| 2025/06/04 | 1,689 | 1,719 | 1,658 | 1,708 | 10,500 |
| 2025/06/03 | 1,677 | 1,684 | 1,635 | 1,666 | 5,900 |
| 2025/06/02 | 1,622 | 1,678 | 1,598 | 1,677 | 6,500 |
| 2025/05/30 | 1,599 | 1,628 | 1,599 | 1,622 | 1,500 |
| 2025/05/29 | 1,600 | 1,634 | 1,600 | 1,628 | 5,400 |
| 2025/05/28 | 1,538 | 1,640 | 1,505 | 1,586 | 12,700 |
| 2025/05/27 | 1,544 | 1,544 | 1,490 | 1,544 | 5,600 |
| 2025/05/26 | 1,526 | 1,548 | 1,512 | 1,544 | 1,600 |
| 2025/05/23 | 1,542 | 1,547 | 1,526 | 1,526 | 3,700 |
| 2025/05/22 | 1,488 | 1,550 | 1,479 | 1,550 | 6,700 |
| 2025/05/21 | 1,475 | 1,535 | 1,458 | 1,470 | 11,800 |
| 2025/05/20 | 1,455 | 1,455 | 1,425 | 1,446 | 1,200 |
| 2025/05/19 | 1,405 | 1,455 | 1,405 | 1,455 | 2,100 |
| 2025/05/16 | 1,365 | 1,399 | 1,365 | 1,399 | 1,600 |
| 2025/05/15 | 1,362 | 1,395 | 1,362 | 1,395 | 600 |
| 2025/05/14 | 1,398 | 1,399 | 1,354 | 1,366 | 1,400 |
| 2025/05/13 | 1,382 | 1,398 | 1,352 | 1,398 | 4,400 |
| 2025/05/12 | 1,331 | 1,355 | 1,331 | 1,355 | 1,500 |
| 2025/05/09 | 1,330 | 1,352 | 1,330 | 1,330 | 3,000 |
| 2025/05/08 | 1,328 | 1,328 | 1,323 | 1,323 | 600 |
| 2025/05/07 | 1,345 | 1,406 | 1,310 | 1,327 | 14,200 |
| 2025/05/02 | 1,307 | 1,329 | 1,303 | 1,329 | 2,700 |
| 2025/05/01 | 1,374 | 1,520 | 1,302 | 1,310 | 48,500 |
| 2025/04/30 | 1,362 | 1,392 | 1,362 | 1,392 | 1,100 |
| 2025/04/28 | 1,364 | 1,364 | 1,362 | 1,362 | 800 |
| 2025/04/25 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2025/04/24 | 1,331 | 1,338 | 1,331 | 1,332 | 1,600 |
| 2025/04/23 | 1,347 | 1,547 | 1,305 | 1,330 | 88,000 |
| 2025/04/22 | 1,319 | 1,321 | 1,319 | 1,321 | 400 |
| 2025/04/21 | 1,354 | 1,354 | 1,319 | 1,321 | 3,900 |
| 2025/04/18 | 1,329 | 1,527 | 1,316 | 1,338 | 33,000 |
| 2025/04/17 | 1,329 | 1,329 | 1,305 | 1,329 | 1,300 |
| 2025/04/16 | 1,311 | 1,329 | 1,311 | 1,329 | 5,400 |
| 2025/04/15 | 1,316 | 1,320 | 1,311 | 1,311 | 3,100 |
| 2025/04/14 | 1,320 | 1,320 | 1,315 | 1,315 | 2,300 |
| 2025/04/11 | 1,283 | 1,311 | 1,283 | 1,311 | 200 |
| 2025/04/10 | 1,319 | 1,340 | 1,313 | 1,313 | 1,600 |