3154 メディアスホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	771	773	762	773	17,200	773
2023-12-28	756	771	756	771	13,000	771
2023-12-27	742	763	741	762	24,300	762
2023-12-26	744	759	744	748	17,800	748
2023-12-25	758	761	747	749	21,700	749
2023-12-22	750	762	750	755	12,800	755
2023-12-21	770	770	755	755	15,000	755
2023-12-20	761	777	758	773	22,000	773
2023-12-19	755	764	747	763	15,100	763
2023-12-18	753	755	743	754	19,300	754
2023-12-15	747	756	744	753	13,800	753
2023-12-14	769	776	737	740	24,000	740
2023-12-13	770	778	765	771	14,100	771
2023-12-12	785	785	752	763	29,500	763
2023-12-11	746	774	746	774	24,200	774
2023-12-08	746	756	731	744	49,700	744
2023-12-07	756	759	746	746	14,800	746
2023-12-06	755	774	755	767	14,000	767
2023-12-05	763	764	756	759	15,000	759
2023-12-04	767	773	761	761	10,200	761
2023-12-01	785	785	763	767	14,500	767
2023-11-30	759	773	759	772	11,300	772
2023-11-29	755	763	752	759	8,200	759
2023-11-28	755	755	746	752	12,900	752
2023-11-27	772	772	753	759	19,100	759
2023-11-24	742	753	742	750	11,600	750
2023-11-22	739	753	739	742	8,200	742
2023-11-21	751	753	739	745	10,300	745
2023-11-20	762	762	748	749	16,400	749
2023-11-17	743	764	743	757	13,400	757
2023-11-16	748	750	742	742	7,700	742
2023-11-15	755	766	746	752	13,100	752
2023-11-14	742	755	742	746	12,300	746
2023-11-13	742	749	734	737	8,200	737
2023-11-10	757	757	727	742	17,100	742
2023-11-09	747	754	738	742	22,500	742
2023-11-08	794	798	768	777	11,500	777
2023-11-07	804	814	793	798	23,500	798
2023-11-06	798	809	798	804	29,300	804
2023-11-02	785	792	780	792	12,600	792
2023-11-01	771	789	771	786	23,300	786
2023-10-31	763	772	756	772	14,300	772
2023-10-30	759	769	757	765	20,600	765
2023-10-27	744	759	738	759	15,200	759
2023-10-26	740	751	733	737	26,700	737
2023-10-25	725	743	725	739	19,900	739
2023-10-24	703	724	703	720	18,300	720
2023-10-23	722	722	703	703	16,600	703
2023-10-20	725	733	717	723	11,800	723
2023-10-19	733	735	728	728	9,300	728
2023-10-18	746	746	733	740	11,200	740
2023-10-17	741	752	736	738	16,500	738
2023-10-16	748	752	738	741	14,800	741
2023-10-13	765	768	749	753	17,700	753
2023-10-12	776	778	771	777	7,000	777
2023-10-11	781	783	773	776	11,000	776
2023-10-10	785	788	781	785	13,900	785
2023-10-06	787	787	775	782	67,200	782
2023-10-05	753	772	753	772	25,400	772
2023-10-04	765	775	752	753	20,100	753
2023-10-03	762	774	762	768	13,300	768
2023-10-02	761	780	761	764	23,500	764
2023-09-29	761	767	753	760	21,600	760
2023-09-28	778	784	759	761	25,100	761
2023-09-27	768	782	760	782	21,600	782
2023-09-26	785	785	766	766	15,900	766
2023-09-25	770	779	770	779	11,900	779
2023-09-22	759	775	759	770	18,000	770
2023-09-21	756	770	756	761	12,000	761
2023-09-20	777	777	755	758	18,700	758
2023-09-19	777	777	766	777	21,000	777
2023-09-15	763	775	763	775	25,800	775
2023-09-14	753	761	753	761	14,000	761
2023-09-13	747	754	745	751	12,300	751
2023-09-12	740	752	740	751	8,600	751
2023-09-11	749	749	737	740	16,700	740
2023-09-08	750	757	744	749	29,900	749
2023-09-07	763	763	756	757	11,800	757
2023-09-06	761	764	760	763	9,500	763
2023-09-05	768	768	758	761	30,100	761
2023-09-04	776	776	765	770	18,300	770
2023-09-01	773	776	772	776	15,600	776
2023-08-31	772	775	769	769	10,300	769
2023-08-30	770	775	766	772	22,000	772
2023-08-29	774	774	763	770	18,600	770
2023-08-28	762	772	762	771	14,300	771
2023-08-25	757	761	751	761	20,800	761
2023-08-24	757	759	751	757	11,300	757
2023-08-23	747	754	744	750	17,400	750
2023-08-22	745	750	742	745	16,900	745
2023-08-21	747	758	747	748	11,700	748
2023-08-18	751	756	748	756	15,200	756
2023-08-17	740	747	736	746	13,500	746
2023-08-16	753	753	738	743	20,500	743
2023-08-15	740	754	734	751	54,800	751
2023-08-14	762	763	748	752	21,300	752
2023-08-10	762	764	748	764	26,300	764
2023-08-09	760	763	755	762	16,900	762
2023-08-08	771	779	764	769	26,900	769
2023-08-07	744	762	742	761	63,000	761
2023-08-04	747	752	741	741	28,000	741
2023-08-03	771	775	753	753	35,000	753
2023-08-02	784	788	774	778	26,500	778
2023-08-01	795	795	787	788	12,400	788
2023-07-31	789	799	789	791	20,200	791
2023-07-28	790	791	774	788	64,100	788
2023-07-27	798	800	789	796	24,800	796
2023-07-26	803	809	793	806	17,000	806
2023-07-25	816	817	803	803	33,700	803
2023-07-24	790	817	790	816	46,100	816
2023-07-21	790	794	785	790	16,600	790
2023-07-20	792	800	790	792	19,100	792
2023-07-19	790	798	788	796	23,300	796
2023-07-18	787	788	783	784	12,700	784
2023-07-14	800	805	783	787	22,800	787
2023-07-13	778	798	772	793	30,200	793
2023-07-12	796	796	776	778	27,200	778
2023-07-11	806	812	786	788	63,300	788
2023-07-10	796	812	791	806	79,800	806
2023-07-07	785	798	778	788	45,400	788
2023-07-06	800	809	791	792	36,900	792
2023-07-05	802	813	799	804	56,800	804
2023-07-04	838	838	815	817	70,500	817
2023-07-03	867	873	850	850	46,700	850
2023-06-30	866	875	859	875	52,100	875
2023-06-29	852	876	847	866	195,500	866
2023-06-28	899	908	884	893	226,100	893
2023-06-27	896	897	889	892	55,300	892
2023-06-26	893	905	888	899	38,100	899
2023-06-23	907	913	889	893	48,300	893
2023-06-22	901	914	899	901	64,700	901
2023-06-21	906	911	898	903	32,100	903
2023-06-20	920	920	903	912	36,500	912
2023-06-19	893	924	892	924	54,000	924
2023-06-16	919	921	893	893	84,500	893
2023-06-15	920	936	920	923	68,800	923
2023-06-14	892	923	892	923	90,300	923
2023-06-13	875	905	875	902	124,200	902
2023-06-12	902	909	875	887	394,300	887
2023-06-09	931	931	907	916	1,279,200	916
2023-06-08	790	795	781	781	18,700	781
2023-06-07	799	802	790	790	25,500	790
2023-06-06	796	801	793	797	12,000	797
2023-06-05	787	804	787	799	18,900	799
2023-06-02	769	793	768	787	124,200	787
2023-06-01	770	777	759	759	22,200	759
2023-05-31	791	796	775	775	37,900	775
2023-05-30	791	798	790	798	26,200	798
2023-05-29	796	807	788	791	30,600	791
2023-05-26	812	823	793	797	72,000	797
2023-05-25	809	816	804	813	21,900	813
2023-05-24	812	819	804	809	19,700	809
2023-05-23	830	835	814	819	27,200	819
2023-05-22	831	837	826	835	24,600	835
2023-05-19	844	844	822	826	61,500	826
2023-05-18	830	846	829	844	20,900	844
2023-05-17	836	838	825	829	17,800	829
2023-05-16	837	837	831	835	11,000	835
2023-05-15	843	847	832	838	29,400	838
2023-05-12	820	843	819	836	41,600	836
2023-05-11	841	846	825	825	13,900	825
2023-05-10	856	856	841	841	13,600	841
2023-05-09	859	868	850	865	21,900	865
2023-05-08	845	860	844	855	36,800	855
2023-05-02	849	855	841	848	26,600	848
2023-05-01	855	856	846	854	21,800	854
2023-04-28	822	846	822	846	39,300	846
2023-04-27	827	834	822	822	14,200	822
2023-04-26	854	854	824	827	20,000	827
2023-04-25	829	849	829	849	16,800	849
2023-04-24	833	840	829	829	8,900	829
2023-04-21	838	842	831	831	27,900	831
2023-04-20	843	843	826	838	11,700	838
2023-04-19	838	843	831	841	20,200	841
2023-04-18	829	839	818	833	17,000	833
2023-04-17	826	828	814	828	19,300	828
2023-04-14	820	824	815	822	27,100	822
2023-04-13	828	829	811	820	12,500	820
2023-04-12	813	824	808	822	10,000	822
2023-04-11	815	815	803	813	10,500	813
2023-04-10	798	807	793	802	14,600	802
2023-04-07	795	818	792	802	21,300	802
2023-04-06	822	822	803	803	14,700	803
2023-04-05	840	840	823	823	14,200	823
2023-04-04	839	840	830	840	19,800	840
2023-04-03	822	833	819	833	37,900	833
2023-03-31	812	819	812	819	14,900	819
2023-03-30	812	816	807	816	31,500	816
2023-03-29	800	812	798	812	33,200	812
2023-03-28	769	794	769	794	17,700	794
2023-03-27	789	789	769	769	7,700	769
2023-03-24	778	784	761	784	21,800	784
2023-03-23	797	797	778	778	12,000	778
2023-03-22	774	799	774	799	15,100	799
2023-03-20	782	786	770	770	12,800	770
2023-03-17	791	797	778	778	8,800	778
2023-03-16	777	793	773	791	12,100	791
2023-03-15	780	797	774	791	11,800	791
2023-03-14	786	786	772	776	13,900	776
2023-03-13	797	799	784	791	8,200	791
2023-03-10	811	812	797	797	22,500	797
2023-03-09	809	810	806	810	12,200	810
2023-03-08	799	809	799	809	13,800	809
2023-03-07	803	805	794	804	25,300	804
2023-03-06	790	804	787	803	21,500	803
2023-03-03	777	787	776	787	26,900	787
2023-03-02	770	778	770	777	11,600	777
2023-03-01	773	777	769	775	12,700	775
2023-02-28	775	780	771	773	15,900	773
2023-02-27	770	775	763	775	21,600	775
2023-02-24	749	763	749	763	10,200	763
2023-02-22	751	756	749	749	9,800	749
2023-02-21	758	760	755	760	7,000	760
2023-02-20	757	764	757	759	7,700	759
2023-02-17	748	759	748	754	7,200	754
2023-02-16	742	760	742	760	9,800	760
2023-02-15	755	755	744	745	4,200	745
2023-02-14	755	756	742	751	5,000	751
2023-02-13	747	755	744	755	5,100	755
2023-02-10	732	757	732	747	9,900	747
2023-02-09	750	765	749	762	18,700	762
2023-02-08	763	764	746	760	29,900	760
2023-02-07	720	722	713	713	6,000	713
2023-02-06	723	726	717	719	6,200	719
2023-02-03	732	732	723	725	3,700	725
2023-02-02	733	738	727	727	5,400	727
2023-02-01	754	754	728	735	11,700	735
2023-01-31	768	768	739	747	17,300	747
2023-01-30	741	760	741	760	21,100	760
2023-01-27	744	744	734	741	4,700	741
2023-01-26	749	749	731	739	8,100	739
2023-01-25	736	754	730	751	20,900	751
2023-01-24	734	736	729	736	10,800	736
2023-01-23	715	735	715	734	15,000	734
2023-01-20	714	719	714	714	5,900	714
2023-01-19	706	732	706	725	14,000	725
2023-01-18	707	710	696	706	9,100	706
2023-01-17	704	706	695	706	11,500	706
2023-01-16	681	705	681	699	8,900	699
2023-01-13	704	704	686	689	11,600	689
2023-01-12	690	704	690	704	11,100	704
2023-01-11	678	688	675	688	7,500	688
2023-01-10	689	689	674	674	7,200	674
2023-01-06	677	693	677	689	17,400	689
2023-01-05	686	686	677	677	12,200	677
2023-01-04	690	699	684	693	18,100	693

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