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
2021/12/30 1,594 1,639 1,580 1,590 4,400
2021/12/29 1,571 1,571 1,571 1,571 200
2021/12/28 1,599 1,607 1,553 1,556 4,400
2021/12/27 1,610 1,610 1,540 1,575 8,300
2021/12/24 1,610 1,620 1,591 1,610 4,800
2021/12/23 1,660 1,665 1,593 1,610 5,600
2021/12/22 1,624 1,667 1,617 1,635 2,800
2021/12/21 1,542 1,665 1,522 1,634 5,800
2021/12/20 1,777 1,777 1,580 1,582 13,200
2021/12/17 1,858 1,858 1,781 1,781 2,700
2021/12/16 1,890 1,890 1,802 1,858 1,600
2021/12/15 1,820 1,870 1,810 1,868 1,200
2021/12/14 1,854 1,860 1,820 1,860 1,000
2021/12/13 1,927 1,927 1,850 1,855 2,800
2021/12/10 1,893 1,919 1,884 1,919 2,100
2021/12/09 1,886 1,900 1,885 1,893 1,900
2021/12/08 1,881 1,887 1,855 1,886 1,900
2021/12/07 1,850 1,892 1,850 1,885 2,400
2021/12/06 1,851 1,890 1,837 1,837 4,100
2021/12/03 1,860 1,919 1,860 1,919 2,700
2021/12/02 1,821 1,889 1,821 1,862 7,400
2021/12/01 2,004 2,004 1,775 1,851 17,800
2021/11/30 2,108 2,139 2,054 2,054 1,700
2021/11/29 2,144 2,184 2,044 2,158 8,600
2021/11/26 2,208 2,235 2,177 2,194 2,900
2021/11/25 2,231 2,236 2,200 2,208 1,400
2021/11/24 2,179 2,181 2,179 2,181 300
2021/11/22 2,189 2,200 2,178 2,200 1,600
2021/11/19 2,200 2,201 2,192 2,192 1,500
2021/11/18 2,174 2,188 2,166 2,188 1,000
2021/11/17 2,203 2,230 2,189 2,198 2,700
2021/11/16 2,079 2,237 2,079 2,221 9,700
2021/11/15 2,044 2,100 2,041 2,090 2,200
2021/11/12 2,073 2,080 2,020 2,078 5,400
2021/11/11 2,120 2,120 2,072 2,100 6,700
2021/11/10 2,252 2,279 2,130 2,169 10,100
2021/11/09 2,363 2,363 2,302 2,302 5,400
2021/11/08 2,420 2,420 2,362 2,409 2,600
2021/11/05 2,451 2,501 2,350 2,407 7,100
2021/11/04 2,595 2,595 2,440 2,477 10,200
2021/11/02 2,600 2,606 2,521 2,590 9,100
2021/11/01 2,420 2,550 2,420 2,546 16,400
2021/10/29 2,275 2,412 2,275 2,389 10,200
2021/10/28 2,260 2,297 2,240 2,275 4,200
2021/10/27 2,262 2,269 2,250 2,260 3,100
2021/10/26 2,295 2,295 2,262 2,262 2,600
2021/10/25 2,217 2,295 2,217 2,295 9,000
2021/10/22 2,221 2,243 2,216 2,225 2,100
2021/10/21 2,254 2,290 2,230 2,238 4,800
2021/10/20 2,270 2,280 2,250 2,256 4,000
2021/10/19 2,301 2,301 2,250 2,287 4,400
2021/10/18 2,305 2,309 2,258 2,309 6,100
2021/10/15 2,311 2,311 2,246 2,295 6,300
2021/10/14 2,370 2,370 2,261 2,261 6,700
2021/10/13 2,334 2,380 2,325 2,374 8,300
2021/10/12 2,255 2,340 2,245 2,329 8,400
2021/10/11 2,201 2,290 2,200 2,290 7,200
2021/10/08 2,213 2,239 2,202 2,202 2,600
2021/10/07 2,250 2,266 2,191 2,213 7,800
2021/10/06 2,415 2,420 2,203 2,211 11,400
2021/10/05 2,368 2,389 2,224 2,367 15,400
2021/10/04 2,422 2,430 2,363 2,416 11,000
2021/10/01 2,541 2,567 2,398 2,398 13,400
2021/09/30 2,650 2,667 2,545 2,551 15,200
2021/09/29 2,610 2,637 2,561 2,626 12,000
2021/09/28 2,513 2,680 2,513 2,659 31,500
2021/09/27 2,489 2,520 2,487 2,512 9,700
2021/09/24 2,447 2,489 2,435 2,480 20,400
2021/09/22 2,464 2,489 2,432 2,462 32,300
2021/09/21 2,485 2,522 2,464 2,490 27,300
2021/09/17 2,625 2,699 2,604 2,635 20,500
2021/09/16 2,727 2,757 2,614 2,670 52,800
2021/09/15 2,880 2,881 2,738 2,745 63,900
2021/09/14 3,010 3,075 2,873 2,889 87,300
2021/09/13 2,890 3,200 2,885 3,050 209,300
2021/09/10 3,270 3,495 3,250 3,270 161,200
2021/09/09 3,450 3,530 3,290 3,315 179,600
2021/09/08 3,320 3,555 3,170 3,540 734,200
2021/09/07 3,690 3,725 3,280 3,310 458,400
2021/09/06 4,370 4,395 3,720 3,760 1,287,800
2021/09/03 3,390 4,020 3,385 4,020 2,334,300
2021/09/02 3,105 3,635 3,005 3,320 1,743,300

このページの先頭へ