3154 メディアスホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,472	2,481	2,463	2,481	3,400	827
2017-12-28	2,475	2,475	2,455	2,472	1,500	824
2017-12-27	2,450	2,475	2,450	2,475	3,700	825
2017-12-26	2,449	2,454	2,409	2,447	7,400	815.67
2017-12-25	2,466	2,477	2,452	2,466	4,500	822
2017-12-22	2,480	2,480	2,455	2,466	5,400	822
2017-12-21	2,490	2,490	2,466	2,486	4,300	828.67
2017-12-20	2,485	2,499	2,485	2,493	4,200	831
2017-12-19	2,473	2,485	2,465	2,482	5,300	827.33
2017-12-18	2,521	2,532	2,460	2,473	11,100	824.33
2017-12-15	2,525	2,535	2,501	2,519	5,000	839.67
2017-12-14	2,500	2,525	2,500	2,525	2,700	841.67
2017-12-13	2,485	2,499	2,485	2,496	1,600	832
2017-12-12	2,542	2,542	2,468	2,485	8,700	828.33
2017-12-11	2,448	2,499	2,448	2,492	9,900	830.67
2017-12-08	2,416	2,466	2,416	2,448	6,700	816
2017-12-07	2,483	2,487	2,466	2,466	4,100	822
2017-12-06	2,512	2,519	2,436	2,436	15,000	812
2017-12-05	2,540	2,543	2,505	2,512	5,000	837.33
2017-12-04	2,593	2,598	2,536	2,536	6,900	845.33
2017-12-01	2,638	2,638	2,598	2,601	1,900	867
2017-11-30	2,565	2,615	2,565	2,593	5,200	864.33
2017-11-29	2,623	2,623	2,560	2,565	7,500	855
2017-11-28	2,632	2,635	2,572	2,573	3,400	857.67
2017-11-27	2,645	2,645	2,598	2,603	4,800	867.67
2017-11-24	2,582	2,598	2,575	2,595	3,800	865
2017-11-22	2,613	2,613	2,560	2,573	2,500	857.67
2017-11-21	2,598	2,599	2,571	2,578	6,800	859.33
2017-11-20	2,626	2,645	2,580	2,598	5,200	866
2017-11-17	2,623	2,644	2,620	2,620	3,200	873.33
2017-11-16	2,607	2,647	2,602	2,621	3,300	873.67
2017-11-15	2,800	2,800	2,607	2,607	7,900	869
2017-11-14	2,711	2,797	2,711	2,758	4,400	919.33
2017-11-13	2,623	2,796	2,623	2,761	9,800	920.33
2017-11-10	2,730	2,772	2,730	2,742	1,900	914
2017-11-09	2,769	2,790	2,730	2,790	5,700	930
2017-11-08	2,772	2,806	2,760	2,767	3,200	922.33
2017-11-07	2,808	2,808	2,767	2,794	3,000	931.33
2017-11-06	2,793	2,841	2,793	2,829	3,400	943
2017-11-02	2,829	2,843	2,805	2,843	1,500	947.67
2017-11-01	2,821	2,850	2,805	2,850	5,700	950
2017-10-31	2,831	2,836	2,815	2,831	3,200	943.67
2017-10-30	2,809	2,850	2,771	2,850	6,400	950
2017-10-27	2,809	2,824	2,788	2,799	2,500	933
2017-10-26	2,850	2,850	2,798	2,798	2,700	932.67
2017-10-25	2,820	2,840	2,812	2,840	3,100	946.67
2017-10-24	2,784	2,839	2,784	2,812	2,300	937.33
2017-10-23	2,772	2,784	2,739	2,784	1,800	928
2017-10-20	2,713	2,791	2,702	2,767	5,300	922.33
2017-10-19	2,756	2,799	2,756	2,762	2,200	920.67
2017-10-18	2,784	2,785	2,761	2,778	1,100	926
2017-10-17	2,770	2,851	2,764	2,777	5,100	925.67
2017-10-16	2,860	2,896	2,759	2,799	3,100	933
2017-10-13	2,733	2,800	2,732	2,777	2,800	925.67
2017-10-12	2,788	2,788	2,716	2,731	1,100	910.33
2017-10-11	2,832	2,832	2,790	2,790	1,300	930
2017-10-10	2,873	2,873	2,823	2,832	2,400	944
2017-10-06	2,936	2,936	2,811	2,823	8,600	941
2017-10-05	2,810	2,900	2,810	2,853	6,000	951
2017-10-04	2,780	2,900	2,779	2,810	5,400	936.67
2017-10-03	2,747	2,780	2,729	2,749	2,900	916.33
2017-10-02	2,791	2,791	2,693	2,719	5,900	906.33
2017-09-29	2,699	2,745	2,679	2,741	5,900	913.67
2017-09-28	2,628	2,678	2,628	2,670	8,900	890
2017-09-27	2,649	2,649	2,590	2,609	1,900	869.67
2017-09-26	2,658	2,658	2,583	2,608	6,300	869.33
2017-09-25	2,585	2,613	2,584	2,608	4,100	869.33
2017-09-22	2,604	2,604	2,580	2,583	3,300	861
2017-09-21	2,601	2,614	2,597	2,607	3,400	869
2017-09-20	2,601	2,621	2,589	2,601	4,000	867
2017-09-19	2,639	2,639	2,598	2,617	7,400	872.33
2017-09-15	2,619	2,624	2,588	2,600	2,800	866.67
2017-09-14	2,600	2,629	2,581	2,587	4,000	862.33
2017-09-13	2,545	2,582	2,545	2,568	1,000	856
2017-09-12	2,566	2,595	2,516	2,595	1,600	865
2017-09-11	2,603	2,630	2,537	2,566	3,200	855.33
2017-09-08	2,500	2,550	2,483	2,534	8,100	844.67
2017-09-07	2,578	2,610	2,526	2,537	3,000	845.67
2017-09-06	2,527	2,625	2,525	2,537	2,200	845.67
2017-09-05	2,582	2,630	2,570	2,577	4,700	859
2017-09-04	2,616	2,650	2,602	2,602	3,600	867.33
2017-09-01	2,688	2,688	2,588	2,655	4,300	885
2017-08-31	2,720	2,720	2,639	2,663	5,300	887.67
2017-08-30	2,615	2,693	2,615	2,678	3,600	892.67
2017-08-29	2,650	2,650	2,601	2,610	1,600	870
2017-08-28	2,670	2,695	2,614	2,645	7,100	881.67
2017-08-25	2,567	2,599	2,567	2,593	2,200	864.33
2017-08-24	2,556	2,614	2,515	2,567	3,700	855.67
2017-08-23	2,586	2,596	2,564	2,573	3,000	857.67
2017-08-22	2,610	2,614	2,586	2,603	1,500	867.67
2017-08-21	2,619	2,634	2,594	2,599	1,800	866.33
2017-08-18	2,635	2,635	2,582	2,593	3,200	864.33
2017-08-17	2,582	2,649	2,580	2,606	3,900	868.67
2017-08-16	2,592	2,624	2,592	2,610	2,400	870
2017-08-15	2,619	2,660	2,585	2,607	5,800	869
2017-08-14	2,654	2,675	2,602	2,618	6,100	872.67
2017-08-10	2,580	2,652	2,580	2,648	7,700	882.67
2017-08-09	2,620	2,639	2,551	2,559	4,800	853
2017-08-08	2,599	2,640	2,575	2,622	6,900	874
2017-08-07	2,600	2,601	2,575	2,599	5,000	866.33
2017-08-04	2,571	2,610	2,571	2,604	2,200	868
2017-08-03	2,607	2,611	2,590	2,611	1,500	870.33
2017-08-02	2,593	2,601	2,560	2,601	6,100	867
2017-08-01	2,560	2,615	2,560	2,593	5,200	864.33
2017-07-31	2,575	2,618	2,575	2,598	7,600	866
2017-07-28	2,624	2,659	2,595	2,613	7,500	871
2017-07-27	2,655	2,655	2,596	2,624	9,300	874.67
2017-07-26	2,749	2,749	2,635	2,655	8,200	885
2017-07-25	2,708	2,750	2,708	2,708	9,300	902.67
2017-07-24	2,740	2,740	2,688	2,708	10,500	902.67
2017-07-21	2,717	2,740	2,675	2,690	11,800	896.67
2017-07-20	2,724	2,746	2,710	2,717	10,900	905.67
2017-07-19	2,737	2,769	2,719	2,724	7,200	908
2017-07-18	2,819	2,819	2,743	2,775	10,000	925
2017-07-14	2,759	2,764	2,738	2,741	4,700	913.67
2017-07-13	2,840	2,840	2,720	2,759	13,100	919.67
2017-07-12	2,891	2,891	2,805	2,826	10,700	942
2017-07-11	3,060	3,060	2,902	2,913	13,900	971
2017-07-10	3,010	3,035	3,000	3,010	7,500	1,003.33
2017-07-07	3,005	3,015	3,000	3,000	4,000	1,000
2017-07-06	3,000	3,020	3,000	3,015	3,500	1,005
2017-07-05	3,020	3,060	3,015	3,015	4,500	1,005
2017-07-04	3,055	3,090	3,005	3,020	9,200	1,006.67
2017-07-03	3,195	3,195	3,000	3,050	16,600	1,016.67
2017-06-30	3,135	3,200	3,080	3,195	9,800	1,065
2017-06-29	3,080	3,140	3,055	3,135	5,900	1,045
2017-06-28	3,100	3,120	3,050	3,080	19,800	1,026.67
2017-06-27	3,085	3,150	3,080	3,120	20,800	1,040
2017-06-26	3,045	3,250	3,045	3,140	30,200	1,046.67
2017-06-23	3,135	3,135	3,060	3,060	20,800	1,020
2017-06-22	3,130	3,155	3,120	3,140	10,600	1,046.67
2017-06-21	3,150	3,195	3,115	3,145	9,300	1,048.33
2017-06-20	3,135	3,190	3,100	3,150	15,400	1,050
2017-06-19	3,140	3,155	3,115	3,140	4,800	1,046.67
2017-06-16	3,095	3,145	3,070	3,140	9,400	1,046.67
2017-06-15	3,090	3,090	3,060	3,065	4,100	1,021.67
2017-06-14	3,050	3,080	3,040	3,040	5,200	1,013.33
2017-06-13	3,120	3,120	3,030	3,040	6,200	1,013.33
2017-06-12	3,150	3,190	3,125	3,125	5,200	1,041.67
2017-06-09	3,240	3,240	3,135	3,150	13,200	1,050
2017-06-08	3,080	3,245	3,080	3,240	31,900	1,080
2017-06-07	2,994	3,070	2,994	3,065	14,300	1,021.67
2017-06-06	3,000	3,040	2,990	2,992	5,700	997.33
2017-06-05	2,980	3,040	2,975	2,982	9,200	994
2017-06-02	2,990	2,993	2,945	2,987	10,700	995.67
2017-06-01	2,996	2,998	2,955	2,981	5,000	993.67
2017-05-31	2,950	2,998	2,948	2,998	15,800	999.33
2017-05-30	2,935	2,950	2,911	2,943	11,000	981
2017-05-29	2,929	2,946	2,850	2,907	9,200	969
2017-05-26	2,964	2,979	2,933	2,934	10,600	978
2017-05-25	2,870	2,979	2,845	2,955	60,500	985
2017-05-24	2,910	2,920	2,870	2,870	26,400	956.67
2017-05-23	2,970	3,040	2,939	2,942	14,500	980.67
2017-05-22	3,005	3,090	2,975	2,985	24,200	995
2017-05-19	2,950	3,055	2,950	3,050	16,500	1,016.67
2017-05-18	2,901	2,958	2,886	2,950	6,100	983.33
2017-05-17	2,889	2,959	2,871	2,951	12,900	983.67
2017-05-16	3,020	3,090	2,876	2,889	24,300	963
2017-05-15	2,819	3,000	2,815	3,000	13,400	1,000
2017-05-12	2,900	2,926	2,809	2,812	7,000	937.33
2017-05-11	2,923	2,980	2,793	2,935	27,200	978.33
2017-05-10	2,870	2,870	2,701	2,773	10,200	924.33
2017-05-09	2,803	2,940	2,789	2,873	19,800	957.67
2017-05-08	2,830	2,880	2,802	2,825	19,100	941.67
2017-05-02	2,760	2,860	2,759	2,830	26,300	943.33
2017-05-01	2,740	2,764	2,679	2,764	31,700	921.33
2017-04-28	2,810	2,950	2,669	2,734	120,300	911.33
2017-04-27	2,229	2,682	2,162	2,560	183,200	853.33
2017-04-26	2,228	2,230	2,141	2,182	31,600	727.33
2017-04-25	2,168	2,250	2,168	2,225	11,200	741.67
2017-04-24	2,201	2,250	2,163	2,163	31,000	721
2017-04-21	2,306	2,310	2,222	2,245	19,200	748.33
2017-04-20	2,355	2,355	2,300	2,305	10,600	768.33
2017-04-19	2,351	2,418	2,351	2,369	9,900	789.67
2017-04-18	2,300	2,419	2,299	2,382	17,000	794
2017-04-17	2,267	2,312	2,241	2,262	13,800	754
2017-04-14	2,392	2,397	2,330	2,337	10,300	779
2017-04-13	2,389	2,406	2,328	2,392	7,400	797.33
2017-04-12	2,450	2,469	2,395	2,395	16,800	798.33
2017-04-11	2,590	2,603	2,410	2,460	31,300	820
2017-04-10	2,648	2,660	2,606	2,628	27,400	876
2017-04-07	2,538	2,649	2,508	2,640	36,500	880
2017-04-06	2,589	2,589	2,501	2,588	23,900	862.67
2017-04-05	2,452	2,595	2,452	2,542	23,600	847.33
2017-04-04	2,570	2,629	2,334	2,450	49,900	816.67
2017-04-03	2,535	2,670	2,535	2,535	49,200	845
2017-03-31	2,347	2,415	2,347	2,415	27,000	805
2017-03-30	2,325	2,375	2,308	2,330	19,000	776.67
2017-03-29	2,378	2,398	2,298	2,358	23,300	786
2017-03-28	2,175	2,294	2,167	2,273	43,200	757.67
2017-03-27	2,098	2,145	2,094	2,145	25,000	715
2017-03-24	2,078	2,095	2,078	2,095	15,400	698.33
2017-03-23	2,049	2,078	2,049	2,078	15,300	692.67
2017-03-22	2,066	2,098	2,050	2,055	29,600	685
2017-03-21	2,051	2,071	2,051	2,071	19,700	690.33
2017-03-17	2,059	2,064	2,045	2,051	15,200	683.67
2017-03-16	2,043	2,064	2,000	2,053	26,500	684.33
2017-03-15	2,060	2,072	2,055	2,055	105,400	685
2017-03-14	2,197	2,198	2,125	2,125	18,600	708.33
2017-03-13	2,150	2,180	2,114	2,147	16,000	715.67
2017-03-10	2,074	2,100	2,050	2,100	19,000	700
2017-03-09	2,070	2,100	2,062	2,096	10,300	698.67
2017-03-08	2,107	2,123	2,051	2,094	16,100	698
2017-03-07	2,162	2,175	2,102	2,128	12,000	709.33
2017-03-06	2,062	2,175	2,062	2,112	17,900	704
2017-03-03	1,982	2,050	1,981	2,038	14,400	679.33
2017-03-02	1,995	2,089	1,971	2,022	27,600	674
2017-03-01	1,998	2,053	1,946	1,955	93,900	651.67
2017-02-28	1,875	1,878	1,856	1,856	7,300	618.67
2017-02-27	1,757	1,858	1,757	1,849	14,800	616.33
2017-02-24	1,720	1,811	1,720	1,770	20,000	590
2017-02-23	1,713	1,720	1,705	1,720	2,900	573.33
2017-02-22	1,714	1,715	1,713	1,715	1,200	571.67
2017-02-21	1,713	1,713	1,703	1,703	600	567.67
2017-02-20	1,684	1,695	1,684	1,695	1,100	565
2017-02-17	1,700	1,700	1,684	1,684	1,500	561.33
2017-02-16	1,702	1,702	1,680	1,700	2,300	566.67
2017-02-15	1,705	1,729	1,705	1,705	4,200	568.33
2017-02-14	1,720	1,732	1,701	1,705	7,900	568.33
2017-02-13	1,693	1,714	1,692	1,714	2,100	571.33
2017-02-10	1,663	1,692	1,654	1,692	4,500	564
2017-02-09	1,700	1,700	1,671	1,671	3,100	557
2017-02-08	1,708	1,708	1,688	1,700	3,400	566.67
2017-02-07	1,690	1,700	1,685	1,700	1,600	566.67
2017-02-06	1,709	1,709	1,690	1,690	5,100	563.33
2017-02-03	1,700	1,710	1,690	1,710	4,700	570
2017-02-02	1,695	1,705	1,682	1,688	10,700	562.67
2017-02-01	1,650	1,681	1,645	1,675	12,600	558.33
2017-01-31	1,650	1,650	1,626	1,631	4,600	543.67
2017-01-30	1,645	1,651	1,645	1,645	4,000	548.33
2017-01-27	1,633	1,645	1,633	1,645	1,000	548.33
2017-01-26	1,626	1,645	1,623	1,644	6,100	548
2017-01-25	1,631	1,650	1,621	1,640	6,600	546.67
2017-01-24	1,627	1,650	1,626	1,631	3,300	543.67
2017-01-23	1,642	1,650	1,606	1,649	10,800	549.67
2017-01-20	1,600	1,602	1,600	1,602	1,100	534
2017-01-19	1,601	1,615	1,600	1,600	1,400	533.33
2017-01-18	1,599	1,620	1,594	1,597	4,100	532.33
2017-01-17	1,611	1,611	1,575	1,599	7,100	533
2017-01-16	1,616	1,617	1,601	1,601	1,200	533.67
2017-01-13	1,623	1,626	1,605	1,616	3,800	538.67
2017-01-12	1,627	1,633	1,620	1,620	2,600	540
2017-01-11	1,642	1,642	1,627	1,627	1,700	542.33
2017-01-10	1,630	1,650	1,630	1,642	3,900	547.33
2017-01-06	1,624	1,640	1,624	1,640	6,200	546.67
2017-01-05	1,646	1,646	1,623	1,624	2,400	541.33
2017-01-04	1,660	1,660	1,636	1,646	8,900	548.67

分割・併合履歴： [2018-03-28]1株→3株 [2016-09-28]1株→2株 [2011-06-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31