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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,616 | 1,620 | 1,589 | 1,592 | 1,000 |
| 2023/12/28 | 1,589 | 1,620 | 1,584 | 1,616 | 2,300 |
| 2023/12/27 | 1,599 | 1,599 | 1,580 | 1,589 | 1,600 |
| 2023/12/26 | 1,577 | 1,598 | 1,577 | 1,596 | 8,300 |
| 2023/12/25 | 1,598 | 1,602 | 1,574 | 1,577 | 4,900 |
| 2023/12/22 | 1,620 | 1,620 | 1,599 | 1,599 | 3,300 |
| 2023/12/21 | 1,614 | 1,635 | 1,614 | 1,631 | 1,300 |
| 2023/12/20 | 1,623 | 1,624 | 1,599 | 1,617 | 2,600 |
| 2023/12/19 | 1,618 | 1,618 | 1,600 | 1,606 | 2,400 |
| 2023/12/18 | 1,640 | 1,640 | 1,610 | 1,625 | 3,000 |
| 2023/12/15 | 1,608 | 1,637 | 1,595 | 1,637 | 1,900 |
| 2023/12/14 | 1,583 | 1,620 | 1,583 | 1,614 | 1,100 |
| 2023/12/13 | 1,628 | 1,647 | 1,623 | 1,623 | 1,300 |
| 2023/12/12 | 1,604 | 1,644 | 1,586 | 1,635 | 1,700 |
| 2023/12/11 | 1,559 | 1,640 | 1,559 | 1,600 | 11,800 |
| 2023/12/08 | 1,630 | 1,650 | 1,570 | 1,650 | 10,600 |
| 2023/12/07 | 1,586 | 1,617 | 1,586 | 1,603 | 700 |
| 2023/12/06 | 1,568 | 1,598 | 1,557 | 1,586 | 1,800 |
| 2023/12/05 | 1,562 | 1,568 | 1,560 | 1,568 | 900 |
| 2023/12/04 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2023/12/01 | 1,543 | 1,550 | 1,531 | 1,542 | 1,900 |
| 2023/11/30 | 1,546 | 1,564 | 1,546 | 1,564 | 200 |
| 2023/11/29 | 1,552 | 1,554 | 1,532 | 1,537 | 4,000 |
| 2023/11/28 | 1,565 | 1,565 | 1,550 | 1,557 | 700 |
| 2023/11/27 | 1,554 | 1,554 | 1,548 | 1,548 | 600 |
| 2023/11/24 | 1,561 | 1,561 | 1,552 | 1,552 | 800 |
| 2023/11/22 | 1,566 | 1,566 | 1,550 | 1,551 | 1,800 |
| 2023/11/21 | 1,592 | 1,592 | 1,550 | 1,550 | 1,000 |
| 2023/11/20 | 1,550 | 1,570 | 1,550 | 1,570 | 1,100 |
| 2023/11/17 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2023/11/16 | 1,550 | 1,550 | 1,530 | 1,530 | 800 |
| 2023/11/15 | 1,534 | 1,550 | 1,510 | 1,550 | 2,300 |
| 2023/11/14 | 1,562 | 1,562 | 1,540 | 1,540 | 1,000 |
| 2023/11/13 | 1,600 | 1,600 | 1,525 | 1,564 | 5,700 |
| 2023/11/10 | 1,601 | 1,607 | 1,601 | 1,607 | 400 |
| 2023/11/09 | 1,620 | 1,625 | 1,620 | 1,620 | 300 |
| 2023/11/08 | 1,646 | 1,646 | 1,620 | 1,620 | 900 |
| 2023/11/07 | 1,637 | 1,637 | 1,620 | 1,620 | 700 |
| 2023/11/06 | 1,662 | 1,662 | 1,630 | 1,637 | 3,200 |
| 2023/11/02 | 1,666 | 1,668 | 1,641 | 1,642 | 2,100 |
| 2023/11/01 | 1,638 | 1,655 | 1,638 | 1,655 | 900 |
| 2023/10/31 | 1,640 | 1,640 | 1,620 | 1,627 | 1,700 |
| 2023/10/30 | 1,648 | 1,656 | 1,615 | 1,640 | 2,900 |
| 2023/10/27 | 1,700 | 1,751 | 1,632 | 1,634 | 9,400 |
| 2023/10/26 | 1,691 | 1,716 | 1,691 | 1,710 | 1,100 |
| 2023/10/25 | 1,704 | 1,709 | 1,691 | 1,709 | 800 |
| 2023/10/24 | 1,697 | 1,706 | 1,672 | 1,706 | 3,200 |
| 2023/10/23 | 1,716 | 1,716 | 1,680 | 1,697 | 800 |
| 2023/10/20 | 1,673 | 1,716 | 1,673 | 1,716 | 3,200 |
| 2023/10/19 | 1,684 | 1,692 | 1,646 | 1,692 | 2,100 |
| 2023/10/18 | 1,689 | 1,689 | 1,663 | 1,686 | 1,100 |
| 2023/10/17 | 1,683 | 1,699 | 1,656 | 1,656 | 2,700 |
| 2023/10/16 | 1,644 | 1,700 | 1,644 | 1,644 | 3,800 |
| 2023/10/13 | 1,647 | 1,652 | 1,623 | 1,630 | 1,200 |
| 2023/10/12 | 1,628 | 1,655 | 1,628 | 1,655 | 600 |
| 2023/10/11 | 1,650 | 1,669 | 1,631 | 1,668 | 800 |
| 2023/10/10 | 1,632 | 1,682 | 1,630 | 1,673 | 2,200 |
| 2023/10/06 | 1,616 | 1,629 | 1,578 | 1,616 | 3,100 |
| 2023/10/05 | 1,601 | 1,628 | 1,593 | 1,628 | 2,000 |
| 2023/10/04 | 1,601 | 1,639 | 1,601 | 1,605 | 6,300 |
| 2023/10/03 | 1,670 | 1,682 | 1,648 | 1,681 | 2,100 |
| 2023/10/02 | 1,692 | 1,692 | 1,671 | 1,671 | 900 |
| 2023/09/29 | 1,679 | 1,693 | 1,660 | 1,691 | 2,900 |
| 2023/09/28 | 1,671 | 1,699 | 1,671 | 1,674 | 1,000 |
| 2023/09/27 | 1,674 | 1,693 | 1,673 | 1,690 | 1,200 |
| 2023/09/26 | 1,677 | 1,712 | 1,671 | 1,684 | 3,300 |
| 2023/09/25 | 1,655 | 1,709 | 1,655 | 1,683 | 2,000 |
| 2023/09/22 | 1,655 | 1,699 | 1,642 | 1,680 | 3,100 |
| 2023/09/21 | 1,734 | 1,756 | 1,677 | 1,677 | 3,600 |
| 2023/09/20 | 1,740 | 1,757 | 1,725 | 1,730 | 2,600 |
| 2023/09/19 | 1,722 | 1,739 | 1,684 | 1,735 | 7,000 |
| 2023/09/15 | 1,726 | 1,726 | 1,664 | 1,692 | 6,100 |
| 2023/09/14 | 1,805 | 1,867 | 1,679 | 1,726 | 49,700 |
| 2023/09/13 | 1,606 | 1,805 | 1,606 | 1,747 | 36,000 |
| 2023/09/12 | 1,523 | 1,701 | 1,523 | 1,623 | 21,800 |
| 2023/09/11 | 1,528 | 1,528 | 1,504 | 1,510 | 1,700 |
| 2023/09/08 | 1,505 | 1,526 | 1,505 | 1,505 | 1,200 |
| 2023/09/07 | 1,501 | 1,505 | 1,501 | 1,505 | 1,700 |
| 2023/09/06 | 1,513 | 1,533 | 1,500 | 1,525 | 1,000 |
| 2023/09/05 | 1,500 | 1,513 | 1,500 | 1,513 | 200 |
| 2023/09/04 | 1,539 | 1,539 | 1,490 | 1,520 | 1,000 |
| 2023/09/01 | 1,520 | 1,539 | 1,513 | 1,539 | 2,100 |
| 2023/08/31 | 1,500 | 1,520 | 1,500 | 1,520 | 700 |
| 2023/08/30 | 1,492 | 1,500 | 1,491 | 1,500 | 800 |
| 2023/08/29 | 1,539 | 1,539 | 1,493 | 1,493 | 1,400 |
| 2023/08/28 | 1,513 | 1,515 | 1,509 | 1,509 | 1,200 |
| 2023/08/25 | 1,478 | 1,484 | 1,478 | 1,484 | 500 |
| 2023/08/24 | 1,465 | 1,486 | 1,465 | 1,486 | 200 |
| 2023/08/23 | 1,491 | 1,493 | 1,470 | 1,470 | 800 |
| 2023/08/22 | 1,488 | 1,510 | 1,485 | 1,485 | 1,000 |
| 2023/08/21 | 1,446 | 1,485 | 1,444 | 1,485 | 1,800 |
| 2023/08/18 | 1,456 | 1,490 | 1,421 | 1,460 | 4,500 |
| 2023/08/17 | 1,485 | 1,485 | 1,470 | 1,470 | 800 |
| 2023/08/16 | 1,485 | 1,490 | 1,485 | 1,486 | 400 |
| 2023/08/15 | 1,516 | 1,516 | 1,480 | 1,484 | 900 |
| 2023/08/14 | 1,482 | 1,496 | 1,464 | 1,486 | 1,500 |
| 2023/08/10 | 1,541 | 1,542 | 1,501 | 1,501 | 2,900 |
| 2023/08/09 | 1,535 | 1,552 | 1,535 | 1,552 | 200 |
| 2023/08/08 | 1,530 | 1,577 | 1,530 | 1,541 | 2,400 |
| 2023/08/07 | 1,545 | 1,545 | 1,531 | 1,531 | 1,400 |
| 2023/08/04 | 1,560 | 1,562 | 1,547 | 1,547 | 1,900 |
| 2023/08/03 | 1,582 | 1,582 | 1,562 | 1,562 | 1,000 |
| 2023/08/02 | 1,590 | 1,590 | 1,583 | 1,583 | 400 |
| 2023/08/01 | 1,583 | 1,597 | 1,583 | 1,589 | 1,300 |
| 2023/07/31 | 1,600 | 1,600 | 1,579 | 1,599 | 1,900 |
| 2023/07/28 | 1,628 | 1,628 | 1,597 | 1,597 | 500 |
| 2023/07/26 | 1,611 | 1,661 | 1,611 | 1,633 | 1,100 |
| 2023/07/25 | 1,610 | 1,611 | 1,600 | 1,611 | 700 |
| 2023/07/24 | 1,615 | 1,615 | 1,596 | 1,596 | 700 |
| 2023/07/21 | 1,605 | 1,616 | 1,587 | 1,612 | 1,900 |
| 2023/07/20 | 1,626 | 1,626 | 1,595 | 1,615 | 1,000 |
| 2023/07/19 | 1,625 | 1,629 | 1,579 | 1,626 | 2,800 |
| 2023/07/18 | 1,594 | 1,594 | 1,570 | 1,574 | 1,200 |
| 2023/07/14 | 1,561 | 1,572 | 1,550 | 1,572 | 1,800 |
| 2023/07/13 | 1,587 | 1,587 | 1,545 | 1,566 | 6,500 |
| 2023/07/12 | 1,609 | 1,621 | 1,598 | 1,598 | 2,000 |
| 2023/07/11 | 1,606 | 1,644 | 1,595 | 1,618 | 2,100 |
| 2023/07/10 | 1,616 | 1,624 | 1,580 | 1,616 | 10,100 |
| 2023/07/07 | 1,636 | 1,646 | 1,566 | 1,619 | 5,800 |
| 2023/07/06 | 1,723 | 1,723 | 1,491 | 1,636 | 25,800 |
| 2023/07/05 | 1,740 | 1,750 | 1,682 | 1,683 | 22,300 |
| 2023/07/04 | 1,580 | 1,897 | 1,580 | 1,806 | 164,900 |
| 2023/07/03 | 1,570 | 1,573 | 1,560 | 1,560 | 1,200 |
| 2023/06/30 | 1,599 | 1,599 | 1,548 | 1,548 | 1,600 |
| 2023/06/29 | 1,577 | 1,588 | 1,561 | 1,587 | 1,900 |
| 2023/06/28 | 1,521 | 1,537 | 1,515 | 1,527 | 800 |
| 2023/06/27 | 1,521 | 1,521 | 1,511 | 1,518 | 1,500 |
| 2023/06/26 | 1,556 | 1,556 | 1,535 | 1,535 | 500 |
| 2023/06/23 | 1,569 | 1,572 | 1,530 | 1,556 | 6,900 |
| 2023/06/22 | 1,587 | 1,611 | 1,561 | 1,586 | 3,600 |
| 2023/06/21 | 1,602 | 1,602 | 1,587 | 1,587 | 400 |
| 2023/06/20 | 1,610 | 1,610 | 1,600 | 1,600 | 1,600 |
| 2023/06/19 | 1,583 | 1,621 | 1,581 | 1,610 | 1,900 |
| 2023/06/16 | 1,551 | 1,574 | 1,551 | 1,561 | 900 |
| 2023/06/15 | 1,562 | 1,562 | 1,551 | 1,551 | 600 |
| 2023/06/14 | 1,595 | 1,595 | 1,539 | 1,569 | 3,300 |
| 2023/06/13 | 1,632 | 1,641 | 1,595 | 1,610 | 4,000 |
| 2023/06/12 | 1,699 | 1,763 | 1,568 | 1,640 | 15,100 |
| 2023/06/09 | 1,627 | 1,700 | 1,604 | 1,699 | 10,500 |
| 2023/06/08 | 1,642 | 1,642 | 1,571 | 1,601 | 7,100 |
| 2023/06/07 | 1,664 | 1,679 | 1,603 | 1,627 | 3,700 |
| 2023/06/06 | 1,590 | 1,624 | 1,567 | 1,624 | 5,000 |
| 2023/06/05 | 1,556 | 1,556 | 1,540 | 1,550 | 900 |
| 2023/06/02 | 1,516 | 1,516 | 1,516 | 1,516 | 300 |
| 2023/06/01 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2023/05/31 | 1,524 | 1,538 | 1,520 | 1,520 | 1,200 |
| 2023/05/30 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
| 2023/05/29 | 1,526 | 1,527 | 1,500 | 1,527 | 700 |
| 2023/05/26 | 1,515 | 1,519 | 1,510 | 1,519 | 1,300 |
| 2023/05/25 | 1,504 | 1,509 | 1,500 | 1,500 | 600 |
| 2023/05/24 | 1,504 | 1,504 | 1,504 | 1,504 | 200 |
| 2023/05/23 | 1,505 | 1,507 | 1,496 | 1,496 | 1,000 |
| 2023/05/22 | 1,534 | 1,534 | 1,506 | 1,506 | 400 |
| 2023/05/19 | 1,501 | 1,501 | 1,501 | 1,501 | 700 |
| 2023/05/18 | 1,544 | 1,544 | 1,494 | 1,494 | 1,000 |
| 2023/05/17 | 1,511 | 1,511 | 1,511 | 1,511 | 300 |
| 2023/05/16 | 1,525 | 1,525 | 1,511 | 1,511 | 900 |
| 2023/05/15 | 1,560 | 1,560 | 1,512 | 1,513 | 700 |
| 2023/05/12 | 1,550 | 1,550 | 1,511 | 1,520 | 1,600 |
| 2023/05/11 | 1,501 | 1,501 | 1,501 | 1,501 | 600 |
| 2023/05/10 | 1,535 | 1,537 | 1,517 | 1,517 | 1,700 |
| 2023/05/09 | 1,520 | 1,594 | 1,511 | 1,556 | 5,900 |
| 2023/05/08 | 1,500 | 1,500 | 1,485 | 1,490 | 2,300 |
| 2023/05/02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2023/05/01 | 1,494 | 1,494 | 1,470 | 1,491 | 600 |
| 2023/04/28 | 1,524 | 1,524 | 1,477 | 1,477 | 1,500 |
| 2023/04/27 | 1,465 | 1,494 | 1,465 | 1,494 | 1,600 |
| 2023/04/26 | 1,466 | 1,555 | 1,465 | 1,500 | 7,700 |
| 2023/04/25 | 1,464 | 1,466 | 1,462 | 1,465 | 900 |
| 2023/04/24 | 1,465 | 1,475 | 1,455 | 1,470 | 600 |
| 2023/04/21 | 1,454 | 1,489 | 1,454 | 1,463 | 1,100 |
| 2023/04/20 | 1,452 | 1,454 | 1,452 | 1,454 | 400 |
| 2023/04/19 | 1,570 | 1,570 | 1,468 | 1,475 | 5,800 |
| 2023/04/18 | 1,434 | 1,677 | 1,411 | 1,554 | 15,800 |
| 2023/04/17 | 1,413 | 1,440 | 1,406 | 1,410 | 3,000 |
| 2023/04/14 | 1,435 | 1,435 | 1,406 | 1,413 | 2,400 |
| 2023/04/13 | 1,430 | 1,430 | 1,421 | 1,421 | 200 |
| 2023/04/12 | 1,446 | 1,454 | 1,427 | 1,430 | 2,300 |
| 2023/04/11 | 1,500 | 1,500 | 1,461 | 1,476 | 1,500 |
| 2023/04/10 | 1,470 | 1,489 | 1,470 | 1,489 | 1,300 |
| 2023/04/07 | 1,481 | 1,488 | 1,481 | 1,488 | 300 |
| 2023/04/06 | 1,512 | 1,515 | 1,481 | 1,492 | 1,900 |
| 2023/04/05 | 1,527 | 1,554 | 1,520 | 1,527 | 1,500 |
| 2023/04/04 | 1,572 | 1,572 | 1,536 | 1,536 | 2,500 |
| 2023/04/03 | 1,605 | 1,605 | 1,566 | 1,566 | 2,500 |
| 2023/03/31 | 1,599 | 1,605 | 1,599 | 1,605 | 400 |
| 2023/03/30 | 1,625 | 1,628 | 1,600 | 1,600 | 3,200 |
| 2023/03/29 | 1,640 | 1,640 | 1,619 | 1,625 | 1,700 |
| 2023/03/28 | 1,665 | 1,666 | 1,640 | 1,640 | 2,600 |
| 2023/03/27 | 1,659 | 1,687 | 1,659 | 1,673 | 400 |
| 2023/03/24 | 1,650 | 1,666 | 1,650 | 1,651 | 1,600 |
| 2023/03/23 | 1,625 | 1,625 | 1,612 | 1,625 | 700 |
| 2023/03/22 | 1,688 | 1,688 | 1,620 | 1,625 | 2,300 |
| 2023/03/20 | 1,730 | 1,742 | 1,604 | 1,637 | 5,000 |
| 2023/03/17 | 1,704 | 1,780 | 1,700 | 1,706 | 7,300 |
| 2023/03/16 | 1,669 | 1,700 | 1,668 | 1,673 | 1,500 |
| 2023/03/15 | 1,680 | 1,689 | 1,670 | 1,680 | 700 |
| 2023/03/14 | 1,700 | 1,700 | 1,669 | 1,669 | 3,000 |
| 2023/03/13 | 1,636 | 1,680 | 1,606 | 1,679 | 6,100 |
| 2023/03/10 | 1,696 | 1,705 | 1,650 | 1,670 | 7,400 |
| 2023/03/09 | 1,736 | 1,736 | 1,678 | 1,689 | 5,100 |
| 2023/03/08 | 1,612 | 1,729 | 1,612 | 1,701 | 19,800 |
| 2023/03/07 | 1,597 | 1,600 | 1,560 | 1,567 | 2,300 |
| 2023/03/06 | 1,570 | 1,597 | 1,566 | 1,597 | 2,800 |
| 2023/03/03 | 1,576 | 1,576 | 1,507 | 1,550 | 1,900 |
| 2023/03/02 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2023/03/01 | 1,505 | 1,526 | 1,505 | 1,526 | 700 |
| 2023/02/28 | 1,515 | 1,553 | 1,511 | 1,511 | 1,200 |
| 2023/02/27 | 1,520 | 1,520 | 1,511 | 1,515 | 300 |
| 2023/02/24 | 1,527 | 1,527 | 1,520 | 1,520 | 900 |
| 2023/02/22 | 1,520 | 1,520 | 1,475 | 1,515 | 4,400 |
| 2023/02/21 | 1,510 | 1,510 | 1,501 | 1,501 | 500 |
| 2023/02/20 | 1,490 | 1,500 | 1,490 | 1,500 | 300 |
| 2023/02/17 | 1,496 | 1,500 | 1,484 | 1,490 | 1,500 |
| 2023/02/16 | 1,500 | 1,500 | 1,496 | 1,499 | 600 |
| 2023/02/15 | 1,510 | 1,510 | 1,480 | 1,496 | 1,400 |
| 2023/02/14 | 1,502 | 1,513 | 1,502 | 1,513 | 900 |
| 2023/02/13 | 1,500 | 1,514 | 1,500 | 1,502 | 1,400 |
| 2023/02/10 | 1,489 | 1,492 | 1,489 | 1,490 | 400 |
| 2023/02/09 | 1,530 | 1,530 | 1,500 | 1,510 | 1,700 |
| 2023/02/08 | 1,530 | 1,550 | 1,530 | 1,550 | 600 |
| 2023/02/07 | 1,534 | 1,534 | 1,534 | 1,534 | 100 |
| 2023/02/06 | 1,485 | 1,586 | 1,480 | 1,520 | 2,400 |
| 2023/02/03 | 1,490 | 1,490 | 1,490 | 1,490 | 400 |
| 2023/02/02 | 1,511 | 1,512 | 1,495 | 1,495 | 300 |
| 2023/02/01 | 1,500 | 1,500 | 1,487 | 1,499 | 1,000 |
| 2023/01/31 | 1,500 | 1,525 | 1,480 | 1,514 | 1,200 |
| 2023/01/30 | 1,528 | 1,533 | 1,500 | 1,500 | 1,300 |
| 2023/01/27 | 1,566 | 1,580 | 1,517 | 1,523 | 3,400 |
| 2023/01/26 | 1,510 | 1,569 | 1,500 | 1,536 | 3,800 |
| 2023/01/25 | 1,457 | 1,510 | 1,457 | 1,510 | 2,800 |
| 2023/01/24 | 1,474 | 1,483 | 1,450 | 1,460 | 2,500 |
| 2023/01/23 | 1,475 | 1,475 | 1,434 | 1,475 | 4,200 |
| 2023/01/20 | 1,401 | 1,415 | 1,401 | 1,415 | 600 |
| 2023/01/19 | 1,401 | 1,460 | 1,401 | 1,460 | 2,100 |
| 2023/01/18 | 1,365 | 1,411 | 1,365 | 1,399 | 1,700 |
| 2023/01/17 | 1,366 | 1,388 | 1,366 | 1,388 | 600 |
| 2023/01/16 | 1,340 | 1,413 | 1,340 | 1,361 | 3,500 |
| 2023/01/13 | 1,360 | 1,360 | 1,330 | 1,340 | 1,000 |
| 2023/01/12 | 1,304 | 1,370 | 1,304 | 1,370 | 1,400 |
| 2023/01/11 | 1,280 | 1,300 | 1,280 | 1,300 | 700 |
| 2023/01/10 | 1,223 | 1,270 | 1,223 | 1,270 | 1,000 |
| 2023/01/06 | 1,223 | 1,229 | 1,216 | 1,216 | 600 |
| 2023/01/05 | 1,210 | 1,210 | 1,195 | 1,195 | 1,500 |
| 2023/01/04 | 1,241 | 1,241 | 1,150 | 1,175 | 3,800 |