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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/13 | 1,371 | 1,501 | 1,351 | 1,500 | 12,500 |
| 2024/08/09 | 1,339 | 1,350 | 1,310 | 1,350 | 1,100 |
| 2024/08/08 | 1,200 | 1,382 | 1,198 | 1,339 | 5,900 |
| 2024/08/07 | 1,060 | 1,194 | 1,060 | 1,178 | 8,100 |
| 2024/08/06 | 1,143 | 1,252 | 1,055 | 1,055 | 12,200 |
| 2024/08/05 | 1,230 | 1,353 | 1,111 | 1,143 | 33,200 |
| 2024/08/02 | 1,513 | 1,515 | 1,408 | 1,410 | 7,000 |
| 2024/08/01 | 1,530 | 1,539 | 1,526 | 1,526 | 700 |
| 2024/07/31 | 1,544 | 1,548 | 1,530 | 1,548 | 2,900 |
| 2024/07/30 | 1,543 | 1,545 | 1,543 | 1,545 | 300 |
| 2024/07/29 | 1,563 | 1,563 | 1,542 | 1,560 | 600 |
| 2024/07/26 | 1,550 | 1,550 | 1,543 | 1,543 | 700 |
| 2024/07/25 | 1,557 | 1,560 | 1,540 | 1,543 | 3,200 |
| 2024/07/24 | 1,557 | 1,565 | 1,555 | 1,565 | 500 |
| 2024/07/23 | 1,570 | 1,570 | 1,557 | 1,565 | 600 |
| 2024/07/22 | 1,583 | 1,585 | 1,553 | 1,560 | 1,700 |
| 2024/07/19 | 1,568 | 1,583 | 1,568 | 1,583 | 500 |
| 2024/07/18 | 1,574 | 1,575 | 1,556 | 1,575 | 1,600 |
| 2024/07/17 | 1,578 | 1,578 | 1,555 | 1,560 | 1,100 |
| 2024/07/16 | 1,583 | 1,583 | 1,550 | 1,561 | 1,500 |
| 2024/07/12 | 1,571 | 1,578 | 1,569 | 1,569 | 900 |
| 2024/07/11 | 1,565 | 1,571 | 1,565 | 1,571 | 600 |
| 2024/07/10 | 1,579 | 1,579 | 1,571 | 1,571 | 300 |
| 2024/07/09 | 1,577 | 1,579 | 1,577 | 1,579 | 600 |
| 2024/07/08 | 1,585 | 1,585 | 1,552 | 1,570 | 2,500 |
| 2024/07/05 | 1,611 | 1,611 | 1,582 | 1,585 | 1,300 |
| 2024/07/04 | 1,580 | 1,609 | 1,580 | 1,600 | 2,200 |
| 2024/07/03 | 1,594 | 1,611 | 1,576 | 1,579 | 1,700 |
| 2024/07/02 | 1,585 | 1,610 | 1,585 | 1,588 | 3,100 |
| 2024/07/01 | 1,600 | 1,607 | 1,600 | 1,600 | 1,500 |
| 2024/06/28 | 1,594 | 1,600 | 1,587 | 1,600 | 1,600 |
| 2024/06/27 | 1,600 | 1,600 | 1,585 | 1,590 | 700 |
| 2024/06/26 | 1,595 | 1,595 | 1,593 | 1,594 | 300 |
| 2024/06/25 | 1,622 | 1,622 | 1,581 | 1,593 | 1,700 |
| 2024/06/24 | 1,620 | 1,620 | 1,610 | 1,610 | 1,400 |
| 2024/06/21 | 1,581 | 1,620 | 1,576 | 1,620 | 4,000 |
| 2024/06/20 | 1,581 | 1,583 | 1,554 | 1,583 | 3,600 |
| 2024/06/19 | 1,560 | 1,589 | 1,550 | 1,589 | 600 |
| 2024/06/18 | 1,527 | 1,565 | 1,522 | 1,565 | 2,500 |
| 2024/06/17 | 1,573 | 1,573 | 1,508 | 1,526 | 8,900 |
| 2024/06/14 | 1,584 | 1,584 | 1,576 | 1,576 | 800 |
| 2024/06/13 | 1,587 | 1,587 | 1,563 | 1,565 | 3,900 |
| 2024/06/12 | 1,570 | 1,570 | 1,549 | 1,560 | 4,600 |
| 2024/06/11 | 1,630 | 1,663 | 1,548 | 1,572 | 21,700 |
| 2024/06/10 | 1,646 | 1,649 | 1,586 | 1,600 | 20,100 |
| 2024/06/07 | 1,750 | 1,844 | 1,750 | 1,800 | 14,700 |
| 2024/06/06 | 1,787 | 1,787 | 1,760 | 1,760 | 2,900 |
| 2024/06/05 | 1,765 | 1,788 | 1,754 | 1,788 | 500 |
| 2024/06/04 | 1,742 | 1,765 | 1,740 | 1,765 | 2,900 |
| 2024/06/03 | 1,800 | 1,800 | 1,745 | 1,782 | 5,000 |
| 2024/05/31 | 1,813 | 1,813 | 1,802 | 1,802 | 700 |
| 2024/05/30 | 1,889 | 1,889 | 1,731 | 1,773 | 11,700 |
| 2024/05/29 | 1,880 | 1,898 | 1,843 | 1,898 | 8,400 |
| 2024/05/28 | 1,740 | 1,800 | 1,740 | 1,800 | 4,100 |
| 2024/05/27 | 1,673 | 1,750 | 1,673 | 1,749 | 3,000 |
| 2024/05/24 | 1,672 | 1,672 | 1,645 | 1,670 | 1,700 |
| 2024/05/23 | 1,656 | 1,675 | 1,650 | 1,674 | 2,500 |
| 2024/05/22 | 1,631 | 1,653 | 1,616 | 1,650 | 3,800 |
| 2024/05/21 | 1,572 | 1,628 | 1,572 | 1,628 | 5,800 |
| 2024/05/20 | 1,559 | 1,578 | 1,553 | 1,570 | 2,600 |
| 2024/05/17 | 1,570 | 1,570 | 1,543 | 1,559 | 3,800 |
| 2024/05/16 | 1,610 | 1,610 | 1,545 | 1,584 | 7,800 |
| 2024/05/15 | 1,612 | 1,615 | 1,610 | 1,611 | 1,500 |
| 2024/05/14 | 1,606 | 1,620 | 1,606 | 1,612 | 2,800 |
| 2024/05/13 | 1,602 | 1,615 | 1,602 | 1,607 | 3,100 |
| 2024/05/10 | 1,645 | 1,662 | 1,601 | 1,601 | 33,900 |
| 2024/05/09 | 1,647 | 1,650 | 1,638 | 1,639 | 5,200 |
| 2024/05/08 | 1,679 | 1,679 | 1,657 | 1,660 | 1,400 |
| 2024/05/07 | 1,671 | 1,679 | 1,671 | 1,679 | 1,300 |
| 2024/05/02 | 1,682 | 1,682 | 1,667 | 1,670 | 3,600 |
| 2024/05/01 | 1,681 | 1,701 | 1,681 | 1,700 | 1,100 |
| 2024/04/30 | 1,780 | 1,780 | 1,685 | 1,685 | 3,400 |
| 2024/04/25 | 1,799 | 1,799 | 1,780 | 1,780 | 600 |
| 2024/04/24 | 1,802 | 1,819 | 1,753 | 1,809 | 2,200 |
| 2024/04/23 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2024/04/22 | 1,746 | 1,747 | 1,739 | 1,742 | 1,200 |
| 2024/04/19 | 1,781 | 1,806 | 1,741 | 1,741 | 2,300 |
| 2024/04/18 | 1,788 | 1,788 | 1,745 | 1,785 | 1,300 |
| 2024/04/17 | 1,802 | 1,802 | 1,750 | 1,750 | 2,800 |
| 2024/04/16 | 1,825 | 1,825 | 1,802 | 1,805 | 1,700 |
| 2024/04/15 | 1,835 | 1,853 | 1,823 | 1,825 | 1,000 |
| 2024/04/12 | 1,871 | 1,873 | 1,853 | 1,853 | 400 |
| 2024/04/11 | 1,847 | 1,847 | 1,847 | 1,847 | 100 |
| 2024/04/10 | 1,841 | 1,936 | 1,841 | 1,887 | 500 |
| 2024/04/09 | 1,879 | 1,884 | 1,835 | 1,835 | 1,200 |
| 2024/04/08 | 1,834 | 1,870 | 1,834 | 1,870 | 1,000 |
| 2024/04/05 | 1,803 | 1,829 | 1,796 | 1,801 | 1,900 |
| 2024/04/04 | 1,798 | 1,839 | 1,798 | 1,839 | 500 |
| 2024/04/03 | 1,804 | 1,834 | 1,775 | 1,820 | 3,700 |
| 2024/04/02 | 1,917 | 1,917 | 1,813 | 1,813 | 2,500 |
| 2024/04/01 | 1,915 | 1,955 | 1,899 | 1,917 | 1,600 |
| 2024/03/29 | 1,960 | 1,978 | 1,930 | 1,930 | 3,100 |
| 2024/03/28 | 1,986 | 2,016 | 1,985 | 1,985 | 300 |
| 2024/03/27 | 2,002 | 2,002 | 1,985 | 1,985 | 500 |
| 2024/03/26 | 2,002 | 2,032 | 2,001 | 2,032 | 800 |
| 2024/03/25 | 2,015 | 2,028 | 2,001 | 2,028 | 1,000 |
| 2024/03/22 | 2,041 | 2,085 | 2,007 | 2,007 | 2,600 |
| 2024/03/21 | 2,085 | 2,085 | 2,050 | 2,085 | 4,900 |
| 2024/03/19 | 1,942 | 2,085 | 1,942 | 2,081 | 4,200 |
| 2024/03/18 | 1,860 | 1,950 | 1,860 | 1,950 | 3,400 |
| 2024/03/15 | 1,841 | 1,877 | 1,825 | 1,860 | 2,000 |
| 2024/03/14 | 1,850 | 1,850 | 1,825 | 1,841 | 3,700 |
| 2024/03/13 | 1,918 | 1,919 | 1,859 | 1,859 | 4,300 |
| 2024/03/12 | 1,911 | 1,917 | 1,880 | 1,917 | 4,100 |
| 2024/03/11 | 2,160 | 2,160 | 1,871 | 1,871 | 24,800 |
| 2024/03/08 | 2,288 | 2,288 | 2,096 | 2,200 | 9,900 |
| 2024/03/07 | 2,245 | 2,333 | 2,123 | 2,238 | 9,800 |
| 2024/03/06 | 2,050 | 2,298 | 2,048 | 2,244 | 10,900 |
| 2024/03/05 | 2,017 | 2,110 | 1,975 | 2,100 | 7,600 |
| 2024/03/04 | 2,039 | 2,126 | 2,016 | 2,016 | 7,000 |
| 2024/03/01 | 2,289 | 2,289 | 2,000 | 2,039 | 17,800 |
| 2024/02/29 | 2,158 | 2,287 | 2,156 | 2,240 | 10,600 |
| 2024/02/28 | 2,315 | 2,350 | 2,156 | 2,158 | 23,700 |
| 2024/02/27 | 2,480 | 2,550 | 2,236 | 2,300 | 85,600 |
| 2024/02/26 | 2,211 | 2,211 | 2,179 | 2,211 | 19,900 |
| 2024/02/22 | 1,750 | 1,812 | 1,750 | 1,811 | 9,900 |
| 2024/02/21 | 1,720 | 1,722 | 1,691 | 1,722 | 1,800 |
| 2024/02/20 | 1,675 | 1,710 | 1,659 | 1,697 | 4,800 |
| 2024/02/19 | 1,608 | 1,658 | 1,608 | 1,658 | 1,900 |
| 2024/02/16 | 1,599 | 1,604 | 1,599 | 1,604 | 700 |
| 2024/02/15 | 1,581 | 1,603 | 1,565 | 1,589 | 2,200 |
| 2024/02/14 | 1,588 | 1,612 | 1,565 | 1,565 | 2,300 |
| 2024/02/13 | 1,619 | 1,620 | 1,585 | 1,585 | 2,300 |
| 2024/02/09 | 1,630 | 1,644 | 1,608 | 1,608 | 1,200 |
| 2024/02/08 | 1,637 | 1,650 | 1,637 | 1,639 | 400 |
| 2024/02/07 | 1,639 | 1,639 | 1,630 | 1,633 | 300 |
| 2024/02/06 | 1,643 | 1,643 | 1,622 | 1,622 | 700 |
| 2024/02/05 | 1,610 | 1,643 | 1,610 | 1,620 | 1,100 |
| 2024/02/02 | 1,612 | 1,643 | 1,611 | 1,623 | 2,100 |
| 2024/02/01 | 1,646 | 1,648 | 1,621 | 1,623 | 2,800 |
| 2024/01/31 | 1,665 | 1,674 | 1,643 | 1,643 | 2,200 |
| 2024/01/30 | 1,645 | 1,680 | 1,645 | 1,675 | 1,500 |
| 2024/01/29 | 1,687 | 1,687 | 1,642 | 1,645 | 1,000 |
| 2024/01/26 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2024/01/25 | 1,638 | 1,638 | 1,636 | 1,636 | 800 |
| 2024/01/24 | 1,642 | 1,642 | 1,639 | 1,639 | 200 |
| 2024/01/23 | 1,669 | 1,669 | 1,632 | 1,632 | 700 |
| 2024/01/22 | 1,695 | 1,695 | 1,622 | 1,662 | 5,600 |
| 2024/01/19 | 1,652 | 1,662 | 1,652 | 1,662 | 300 |
| 2024/01/18 | 1,649 | 1,662 | 1,646 | 1,662 | 900 |
| 2024/01/17 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2024/01/16 | 1,660 | 1,670 | 1,660 | 1,662 | 900 |
| 2024/01/15 | 1,666 | 1,666 | 1,645 | 1,650 | 600 |
| 2024/01/12 | 1,634 | 1,662 | 1,633 | 1,662 | 800 |
| 2024/01/11 | 1,670 | 1,670 | 1,638 | 1,650 | 2,400 |
| 2024/01/10 | 1,628 | 1,688 | 1,628 | 1,688 | 2,300 |
| 2024/01/09 | 1,620 | 1,642 | 1,620 | 1,642 | 2,000 |
| 2024/01/05 | 1,598 | 1,630 | 1,597 | 1,609 | 2,300 |
| 2024/01/04 | 1,586 | 1,615 | 1,586 | 1,608 | 2,700 |