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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,274 | 1,287 | 1,261 | 1,282 | 1,600 |
| 2025/04/08 | 1,232 | 1,343 | 1,232 | 1,304 | 2,600 |
| 2025/04/07 | 1,198 | 1,242 | 1,168 | 1,202 | 4,400 |
| 2025/04/04 | 1,265 | 1,278 | 1,234 | 1,235 | 1,200 |
| 2025/04/03 | 1,313 | 1,313 | 1,221 | 1,281 | 7,100 |
| 2025/04/02 | 1,341 | 1,350 | 1,335 | 1,343 | 2,000 |
| 2025/04/01 | 1,379 | 1,379 | 1,358 | 1,358 | 800 |
| 2025/03/31 | 1,390 | 1,392 | 1,371 | 1,379 | 2,900 |
| 2025/03/28 | 1,427 | 1,427 | 1,391 | 1,401 | 1,200 |
| 2025/03/27 | 1,398 | 1,433 | 1,386 | 1,432 | 2,000 |
| 2025/03/26 | 1,409 | 1,409 | 1,397 | 1,403 | 2,000 |
| 2025/03/25 | 1,410 | 1,410 | 1,391 | 1,391 | 1,300 |
| 2025/03/24 | 1,390 | 1,413 | 1,388 | 1,410 | 3,900 |
| 2025/03/21 | 1,403 | 1,407 | 1,385 | 1,385 | 1,800 |
| 2025/03/19 | 1,397 | 1,400 | 1,380 | 1,400 | 6,300 |
| 2025/03/18 | 1,461 | 1,461 | 1,400 | 1,427 | 11,400 |
| 2025/03/17 | 1,520 | 1,775 | 1,410 | 1,431 | 97,300 |
| 2025/03/14 | 1,198 | 1,520 | 1,178 | 1,520 | 6,100 |
| 2025/03/13 | 1,165 | 1,279 | 1,162 | 1,220 | 7,400 |
| 2025/03/12 | 1,155 | 1,174 | 1,150 | 1,174 | 3,500 |
| 2025/03/11 | 1,157 | 1,158 | 1,155 | 1,155 | 600 |
| 2025/03/10 | 1,179 | 1,188 | 1,157 | 1,157 | 700 |
| 2025/03/07 | 1,146 | 1,180 | 1,145 | 1,180 | 3,300 |
| 2025/03/06 | 1,150 | 1,152 | 1,150 | 1,150 | 600 |
| 2025/03/05 | 1,149 | 1,154 | 1,144 | 1,153 | 600 |
| 2025/03/04 | 1,136 | 1,139 | 1,136 | 1,139 | 600 |
| 2025/03/03 | 1,136 | 1,136 | 1,136 | 1,136 | 200 |
| 2025/02/28 | 1,129 | 1,136 | 1,128 | 1,136 | 1,000 |
| 2025/02/27 | 1,127 | 1,129 | 1,127 | 1,129 | 400 |
| 2025/02/26 | 1,148 | 1,148 | 1,125 | 1,127 | 2,000 |
| 2025/02/25 | 1,141 | 1,158 | 1,141 | 1,158 | 500 |
| 2025/02/21 | 1,161 | 1,161 | 1,159 | 1,159 | 1,000 |
| 2025/02/20 | 1,155 | 1,164 | 1,155 | 1,155 | 1,000 |
| 2025/02/19 | 1,161 | 1,163 | 1,155 | 1,155 | 500 |
| 2025/02/18 | 1,156 | 1,156 | 1,156 | 1,156 | 300 |
| 2025/02/17 | 1,167 | 1,167 | 1,148 | 1,156 | 11,100 |
| 2025/02/14 | 1,143 | 1,143 | 1,143 | 1,143 | 200 |
| 2025/02/13 | 1,140 | 1,172 | 1,140 | 1,172 | 1,300 |
| 2025/02/12 | 1,134 | 1,143 | 1,132 | 1,143 | 2,100 |
| 2025/02/10 | 1,133 | 1,149 | 1,130 | 1,130 | 1,700 |
| 2025/02/07 | 1,135 | 1,137 | 1,133 | 1,133 | 600 |
| 2025/02/06 | 1,140 | 1,140 | 1,128 | 1,129 | 1,900 |
| 2025/02/05 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
| 2025/02/04 | 1,149 | 1,149 | 1,149 | 1,149 | 300 |
| 2025/02/03 | 1,141 | 1,141 | 1,141 | 1,141 | 500 |
| 2025/01/31 | 1,161 | 1,161 | 1,161 | 1,161 | 200 |
| 2025/01/30 | 1,125 | 1,178 | 1,125 | 1,168 | 1,000 |
| 2025/01/29 | 1,174 | 1,175 | 1,136 | 1,136 | 1,000 |
| 2025/01/28 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2025/01/27 | 1,140 | 1,149 | 1,140 | 1,149 | 800 |
| 2025/01/24 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2025/01/23 | 1,145 | 1,145 | 1,134 | 1,134 | 1,500 |
| 2025/01/22 | 1,153 | 1,162 | 1,145 | 1,145 | 2,000 |
| 2025/01/21 | 1,173 | 1,175 | 1,149 | 1,165 | 6,900 |
| 2025/01/20 | 1,143 | 1,150 | 1,143 | 1,150 | 1,500 |
| 2025/01/17 | 1,139 | 1,199 | 1,135 | 1,135 | 1,400 |
| 2025/01/16 | 1,142 | 1,142 | 1,141 | 1,141 | 700 |
| 2025/01/15 | 1,153 | 1,154 | 1,140 | 1,140 | 1,800 |
| 2025/01/14 | 1,203 | 1,203 | 1,151 | 1,151 | 400 |
| 2025/01/10 | 1,199 | 1,199 | 1,198 | 1,198 | 300 |
| 2025/01/09 | 1,153 | 1,171 | 1,153 | 1,171 | 1,200 |
| 2025/01/08 | 1,169 | 1,169 | 1,161 | 1,161 | 200 |
| 2025/01/07 | 1,160 | 1,185 | 1,160 | 1,169 | 1,200 |
| 2025/01/06 | 1,166 | 1,166 | 1,160 | 1,160 | 1,700 |
| 2024/12/30 | 1,163 | 1,179 | 1,163 | 1,179 | 300 |
| 2024/12/27 | 1,177 | 1,177 | 1,165 | 1,165 | 200 |
| 2024/12/26 | 1,113 | 1,145 | 1,111 | 1,140 | 3,900 |
| 2024/12/25 | 1,116 | 1,133 | 1,111 | 1,111 | 2,200 |
| 2024/12/24 | 1,124 | 1,124 | 1,120 | 1,120 | 600 |
| 2024/12/23 | 1,161 | 1,161 | 1,123 | 1,130 | 4,800 |
| 2024/12/20 | 1,130 | 1,140 | 1,130 | 1,131 | 300 |
| 2024/12/19 | 1,127 | 1,163 | 1,118 | 1,128 | 1,600 |
| 2024/12/18 | 1,168 | 1,168 | 1,140 | 1,145 | 2,600 |
| 2024/12/17 | 1,147 | 1,176 | 1,147 | 1,176 | 13,400 |
| 2024/12/16 | 1,269 | 1,269 | 1,165 | 1,183 | 5,300 |
| 2024/12/13 | 1,253 | 1,298 | 1,253 | 1,254 | 7,000 |
| 2024/12/12 | 1,280 | 1,280 | 1,263 | 1,265 | 1,100 |
| 2024/12/11 | 1,253 | 1,283 | 1,253 | 1,283 | 1,500 |
| 2024/12/10 | 1,267 | 1,272 | 1,267 | 1,268 | 1,000 |
| 2024/12/09 | 1,267 | 1,284 | 1,267 | 1,267 | 900 |
| 2024/12/06 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2024/12/05 | 1,283 | 1,289 | 1,283 | 1,289 | 700 |
| 2024/12/04 | 1,267 | 1,267 | 1,263 | 1,263 | 600 |
| 2024/12/03 | 1,275 | 1,289 | 1,270 | 1,270 | 1,900 |
| 2024/12/02 | 1,274 | 1,274 | 1,271 | 1,271 | 300 |
| 2024/11/29 | 1,261 | 1,274 | 1,261 | 1,274 | 600 |
| 2024/11/28 | 1,286 | 1,286 | 1,261 | 1,261 | 900 |
| 2024/11/27 | 1,288 | 1,288 | 1,288 | 1,288 | 200 |
| 2024/11/26 | 1,273 | 1,295 | 1,273 | 1,288 | 1,800 |
| 2024/11/25 | 1,264 | 1,273 | 1,264 | 1,273 | 300 |
| 2024/11/22 | 1,264 | 1,264 | 1,264 | 1,264 | 300 |
| 2024/11/21 | 1,268 | 1,268 | 1,244 | 1,244 | 400 |
| 2024/11/19 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2024/11/18 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
| 2024/11/15 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2024/11/14 | 1,247 | 1,247 | 1,245 | 1,245 | 600 |
| 2024/11/13 | 1,279 | 1,279 | 1,246 | 1,246 | 500 |
| 2024/11/12 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2024/11/11 | 1,234 | 1,285 | 1,234 | 1,285 | 700 |
| 2024/11/08 | 1,202 | 1,235 | 1,202 | 1,235 | 1,100 |
| 2024/11/07 | 1,217 | 1,217 | 1,217 | 1,217 | 2,100 |
| 2024/11/06 | 1,217 | 1,230 | 1,210 | 1,210 | 400 |
| 2024/11/01 | 1,178 | 1,249 | 1,174 | 1,247 | 2,200 |
| 2024/10/31 | 1,196 | 1,196 | 1,196 | 1,196 | 400 |
| 2024/10/30 | 1,190 | 1,215 | 1,190 | 1,215 | 900 |
| 2024/10/29 | 1,172 | 1,200 | 1,172 | 1,200 | 900 |
| 2024/10/28 | 1,197 | 1,197 | 1,171 | 1,174 | 600 |
| 2024/10/25 | 1,175 | 1,180 | 1,166 | 1,171 | 3,000 |
| 2024/10/24 | 1,201 | 1,205 | 1,198 | 1,205 | 2,000 |
| 2024/10/22 | 1,217 | 1,233 | 1,204 | 1,210 | 600 |
| 2024/10/21 | 1,227 | 1,248 | 1,198 | 1,220 | 2,400 |
| 2024/10/18 | 1,227 | 1,227 | 1,226 | 1,227 | 600 |
| 2024/10/17 | 1,278 | 1,278 | 1,255 | 1,255 | 500 |
| 2024/10/16 | 1,221 | 1,279 | 1,221 | 1,278 | 1,100 |
| 2024/10/15 | 1,257 | 1,289 | 1,234 | 1,234 | 2,000 |
| 2024/10/11 | 1,267 | 1,267 | 1,262 | 1,262 | 600 |
| 2024/10/10 | 1,302 | 1,302 | 1,266 | 1,277 | 800 |
| 2024/10/09 | 1,280 | 1,295 | 1,266 | 1,272 | 2,200 |
| 2024/10/08 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2024/10/07 | 1,300 | 1,320 | 1,300 | 1,320 | 1,300 |
| 2024/10/04 | 1,304 | 1,304 | 1,304 | 1,304 | 100 |
| 2024/10/03 | 1,304 | 1,304 | 1,304 | 1,304 | 100 |
| 2024/10/02 | 1,275 | 1,314 | 1,263 | 1,300 | 2,400 |
| 2024/10/01 | 1,296 | 1,305 | 1,282 | 1,305 | 800 |
| 2024/09/30 | 1,269 | 1,295 | 1,269 | 1,295 | 400 |
| 2024/09/27 | 1,293 | 1,300 | 1,293 | 1,299 | 300 |
| 2024/09/26 | 1,280 | 1,305 | 1,255 | 1,263 | 2,100 |
| 2024/09/25 | 1,271 | 1,330 | 1,245 | 1,272 | 3,800 |
| 2024/09/24 | 1,282 | 1,297 | 1,271 | 1,271 | 2,500 |
| 2024/09/20 | 1,330 | 1,330 | 1,276 | 1,276 | 4,700 |
| 2024/09/19 | 1,330 | 1,335 | 1,298 | 1,305 | 3,200 |
| 2024/09/18 | 1,332 | 1,347 | 1,231 | 1,329 | 13,200 |
| 2024/09/17 | 1,380 | 1,388 | 1,328 | 1,328 | 40,600 |
| 2024/09/13 | 1,618 | 1,697 | 1,599 | 1,695 | 10,200 |
| 2024/09/12 | 1,563 | 1,600 | 1,529 | 1,578 | 4,200 |
| 2024/09/11 | 1,523 | 1,549 | 1,517 | 1,517 | 800 |
| 2024/09/10 | 1,546 | 1,547 | 1,527 | 1,532 | 1,000 |
| 2024/09/09 | 1,514 | 1,514 | 1,480 | 1,510 | 1,400 |
| 2024/09/06 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2024/09/05 | 1,524 | 1,531 | 1,514 | 1,514 | 1,900 |
| 2024/09/04 | 1,522 | 1,530 | 1,515 | 1,515 | 2,200 |
| 2024/09/03 | 1,557 | 1,565 | 1,544 | 1,544 | 700 |
| 2024/09/02 | 1,534 | 1,557 | 1,530 | 1,557 | 1,500 |
| 2024/08/30 | 1,519 | 1,519 | 1,485 | 1,519 | 3,800 |
| 2024/08/29 | 1,544 | 1,545 | 1,541 | 1,545 | 1,400 |
| 2024/08/28 | 1,544 | 1,544 | 1,544 | 1,544 | 500 |
| 2024/08/27 | 1,532 | 1,550 | 1,532 | 1,550 | 1,100 |
| 2024/08/26 | 1,534 | 1,534 | 1,532 | 1,532 | 300 |
| 2024/08/23 | 1,562 | 1,568 | 1,522 | 1,566 | 2,900 |
| 2024/08/22 | 1,520 | 1,522 | 1,505 | 1,522 | 900 |
| 2024/08/21 | 1,540 | 1,545 | 1,520 | 1,530 | 900 |
| 2024/08/20 | 1,553 | 1,553 | 1,520 | 1,533 | 1,900 |
| 2024/08/19 | 1,521 | 1,550 | 1,506 | 1,550 | 17,100 |
| 2024/08/16 | 1,659 | 1,659 | 1,611 | 1,630 | 3,000 |
| 2024/08/15 | 1,659 | 1,679 | 1,553 | 1,602 | 8,700 |
| 2024/08/14 | 1,518 | 1,670 | 1,509 | 1,670 | 6,500 |