3824 メディアファイブ(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | - | - | - | 594 | - | 594 |
2024-05-01 | - | - | - | 594 | - | 594 |
2024-04-30 | 584 | 594 | 584 | 594 | 300 | 594 |
2024-04-26 | - | - | - | 584 | - | 584 |
2024-04-25 | - | - | - | 584 | - | 584 |
2024-04-24 | 584 | 584 | 584 | 584 | 200 | 584 |
2024-04-23 | - | - | - | 604 | - | 604 |
2024-04-22 | 588 | 604 | 580 | 604 | 1,400 | 604 |
2024-04-19 | - | - | - | 589 | - | 589 |
2024-04-18 | - | - | - | 589 | - | 589 |
2024-04-17 | 573 | 589 | 573 | 589 | 200 | 589 |
2024-04-16 | - | - | - | 590 | - | 590 |
2024-04-15 | 571 | 590 | 570 | 590 | 1,900 | 590 |
2024-04-12 | 610 | 610 | 609 | 609 | 300 | 609 |
2024-04-11 | 580 | 580 | 580 | 580 | 100 | 580 |
2024-04-10 | 598 | 598 | 590 | 590 | 600 | 590 |
2024-04-09 | - | - | - | 578 | - | 578 |
2024-04-08 | 583 | 583 | 578 | 578 | 800 | 578 |
2024-04-05 | - | - | - | 588 | - | 588 |
2024-04-04 | 592 | 592 | 588 | 588 | 800 | 588 |
2024-04-03 | 597 | 597 | 597 | 597 | 200 | 597 |
2024-04-02 | 595 | 607 | 595 | 607 | 1,000 | 607 |
2024-04-01 | 600 | 615 | 599 | 615 | 600 | 615 |
2024-03-29 | 590 | 590 | 590 | 590 | 200 | 590 |
2024-03-28 | 586 | 587 | 586 | 587 | 200 | 587 |
2024-03-27 | 589 | 589 | 589 | 589 | 300 | 589 |
2024-03-26 | 589 | 589 | 589 | 589 | 100 | 589 |
2024-03-25 | 596 | 596 | 589 | 589 | 500 | 589 |
2024-03-22 | 590 | 615 | 590 | 615 | 600 | 615 |
2024-03-21 | 606 | 639 | 606 | 639 | 2,500 | 639 |
2024-03-19 | 596 | 597 | 596 | 597 | 200 | 597 |
2024-03-18 | 598 | 598 | 598 | 598 | 1,100 | 598 |
2024-03-15 | 588 | 588 | 588 | 588 | 100 | 588 |
2024-03-14 | - | - | - | 580 | - | 580 |
2024-03-13 | 580 | 580 | 580 | 580 | 100 | 580 |
2024-03-12 | 588 | 588 | 580 | 580 | 400 | 580 |
2024-03-11 | 588 | 588 | 588 | 588 | 600 | 588 |
2024-03-08 | - | - | - | 580 | - | 580 |
2024-03-07 | - | - | - | 580 | - | 580 |
2024-03-06 | 572 | 580 | 572 | 580 | 500 | 580 |
2024-03-05 | 573 | 573 | 572 | 572 | 1,000 | 572 |
2024-03-04 | 585 | 585 | 583 | 583 | 500 | 583 |
2024-03-01 | 589 | 589 | 589 | 589 | 300 | 589 |
2024-02-29 | 590 | 590 | 590 | 590 | 300 | 590 |
2024-02-28 | 582 | 590 | 582 | 590 | 900 | 590 |
2024-02-27 | 590 | 590 | 590 | 590 | 100 | 590 |
2024-02-26 | 580 | 589 | 580 | 589 | 400 | 589 |
2024-02-22 | 582 | 582 | 582 | 582 | 500 | 582 |
2024-02-21 | 573 | 600 | 573 | 600 | 1,600 | 600 |
2024-02-20 | 581 | 581 | 572 | 573 | 800 | 573 |
2024-02-19 | 594 | 594 | 581 | 581 | 500 | 581 |
2024-02-16 | 585 | 585 | 585 | 585 | 200 | 585 |
2024-02-15 | 585 | 585 | 585 | 585 | 500 | 585 |
2024-02-14 | 588 | 588 | 585 | 585 | 400 | 585 |
2024-02-13 | 595 | 595 | 595 | 595 | 200 | 595 |
2024-02-09 | 586 | 586 | 585 | 585 | 3,300 | 585 |
2024-02-08 | - | - | - | 606 | - | 606 |
2024-02-07 | 600 | 606 | 600 | 606 | 300 | 606 |
2024-02-06 | 588 | 588 | 584 | 584 | 500 | 584 |
2024-02-05 | 590 | 596 | 590 | 596 | 200 | 596 |
2024-02-02 | 598 | 598 | 598 | 598 | 200 | 598 |
2024-02-01 | 588 | 588 | 588 | 588 | 300 | 588 |
2024-01-31 | 597 | 597 | 588 | 588 | 600 | 588 |
2024-01-30 | 601 | 607 | 601 | 607 | 300 | 607 |
2024-01-29 | 595 | 605 | 595 | 601 | 1,100 | 601 |
2024-01-26 | 601 | 601 | 601 | 601 | 100 | 601 |
2024-01-25 | 604 | 604 | 604 | 604 | 100 | 604 |
2024-01-24 | 604 | 604 | 604 | 604 | 200 | 604 |
2024-01-23 | 639 | 639 | 639 | 639 | 300 | 639 |
2024-01-22 | 607 | 634 | 605 | 634 | 1,800 | 634 |
2024-01-19 | 595 | 595 | 595 | 595 | 100 | 595 |
2024-01-18 | 600 | 600 | 592 | 592 | 400 | 592 |
2024-01-17 | 592 | 592 | 586 | 586 | 200 | 586 |
2024-01-16 | - | - | - | 590 | - | 590 |
2024-01-15 | 610 | 610 | 590 | 590 | 300 | 590 |
2024-01-12 | 600 | 610 | 600 | 610 | 400 | 610 |
2024-01-11 | 600 | 600 | 600 | 600 | 100 | 600 |
2024-01-10 | - | - | - | 600 | - | 600 |
2024-01-09 | 595 | 600 | 585 | 600 | 2,500 | 600 |
2024-01-05 | - | - | - | 600 | - | 600 |
2024-01-04 | 590 | 600 | 590 | 600 | 300 | 600 |
分割・併合履歴 : [2013-05-29]1株→200株