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 |