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
2026/05/08 1,913 1,934 1,911 1,934 1,800
2026/05/07 1,964 1,978 1,940 1,953 3,900
2026/05/01 1,961 1,978 1,952 1,971 1,300
2026/04/30 1,951 1,954 1,951 1,954 400
2026/04/28 1,969 1,969 1,952 1,952 1,000
2026/04/27 1,953 1,969 1,953 1,969 1,100
2026/04/24 1,955 1,955 1,955 1,955 100
2026/04/23 1,955 1,979 1,955 1,969 3,500
2026/04/22 1,960 1,970 1,960 1,964 1,300
2026/04/21 1,964 1,964 1,960 1,960 500
2026/04/20 1,950 1,965 1,950 1,960 300
2026/04/17 1,970 1,972 1,967 1,967 1,400
2026/04/16 1,987 1,987 1,951 1,969 1,400
2026/04/15 1,999 2,054 1,984 1,987 2,800
2026/04/14 1,970 2,000 1,970 1,998 3,900
2026/04/13 1,999 1,999 1,976 1,997 1,300
2026/04/10 1,999 2,000 1,991 1,991 600
2026/04/09 1,971 1,999 1,971 1,990 1,200
2026/04/08 1,999 1,999 1,954 1,968 1,300
2026/04/07 1,990 1,997 1,971 1,997 700
2026/04/06 1,947 1,990 1,947 1,990 1,400
2026/04/03 1,937 1,947 1,937 1,947 500
2026/03/27 1,907 1,945 1,906 1,906 2,800
2026/03/26 1,904 1,910 1,885 1,910 600
2026/03/25 1,880 1,903 1,880 1,903 2,900
2026/03/24 1,883 1,894 1,880 1,880 2,500
2026/03/23 1,870 1,885 1,843 1,843 8,700
2026/03/19 1,872 1,882 1,862 1,862 2,300
2026/03/18 1,861 1,888 1,861 1,878 1,700
2026/03/17 1,866 1,866 1,860 1,860 800
2026/03/16 1,890 1,900 1,858 1,878 8,400
2026/03/13 1,900 1,946 1,892 1,910 3,400
2026/03/12 1,900 1,935 1,895 1,900 1,800
2026/03/11 1,873 1,888 1,872 1,873 5,800
2026/03/10 1,911 1,911 1,888 1,891 2,200
2026/03/09 1,914 1,914 1,870 1,871 5,200
2026/03/06 1,945 1,945 1,924 1,924 1,900
2026/03/05 1,995 1,995 1,950 1,950 1,200
2026/03/04 1,984 1,984 1,966 1,971 2,100
2026/03/03 1,992 1,997 1,967 1,996 2,800
2026/03/02 1,987 1,990 1,971 1,974 3,100
2026/02/27 1,986 1,992 1,986 1,987 500
2026/02/26 1,956 1,990 1,956 1,976 2,600
2026/02/25 1,962 1,962 1,955 1,955 1,400
2026/02/24 1,964 1,975 1,950 1,962 2,800
2026/02/20 1,953 1,992 1,932 1,947 2,900
2026/02/19 1,959 1,978 1,934 1,963 5,700
2026/02/18 1,928 2,065 1,920 1,977 18,500
2026/02/17 1,907 1,919 1,907 1,919 1,500
2026/02/16 1,914 1,917 1,906 1,911 4,400
2026/02/13 1,936 1,936 1,915 1,920 3,400
2026/02/12 1,940 1,945 1,929 1,932 3,700
2026/02/10 1,955 1,969 1,935 1,935 1,700
2026/02/09 1,973 1,973 1,930 1,955 5,600
2026/02/06 2,159 2,159 1,981 1,981 10,200
2026/02/05 1,919 2,217 1,898 2,135 29,600
2026/02/04 1,917 1,919 1,898 1,919 4,600
2026/02/03 1,898 1,914 1,898 1,901 3,500
2026/02/02 1,924 1,925 1,880 1,893 9,100
2026/01/30 1,946 1,946 1,912 1,918 9,100
2026/01/29 1,982 1,995 1,926 1,946 18,500
2026/01/28 2,149 2,220 2,137 2,182 16,500
2026/01/27 2,147 2,155 2,127 2,135 6,000
2026/01/26 2,090 2,177 2,089 2,101 8,400
2026/01/23 2,050 2,081 2,046 2,056 8,000
2026/01/22 2,110 2,121 2,081 2,081 3,000
2026/01/21 2,113 2,120 2,100 2,105 2,700
2026/01/20 2,146 2,146 2,110 2,110 2,700
2026/01/19 2,115 2,145 2,108 2,108 3,100
2026/01/16 2,145 2,145 2,110 2,111 3,000
2026/01/15 2,139 2,176 2,133 2,142 4,200
2026/01/14 2,143 2,149 2,127 2,142 2,600
2026/01/13 2,150 2,152 2,111 2,143 5,000
2026/01/09 2,159 2,159 2,139 2,141 2,400
2026/01/08 2,110 2,164 2,110 2,160 1,400
2026/01/07 2,143 2,163 2,077 2,111 4,400
2026/01/06 2,114 2,194 2,106 2,143 3,400
2026/01/05 2,077 2,156 2,071 2,150 5,800

このページの先頭へ