3154 メディアスホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 890 | 890 | 835 | 852 | 69,700 | 852 |
| 2025-04-03 | 931 | 931 | 898 | 901 | 164,700 | 901 |
| 2025-04-02 | 950 | 950 | 931 | 935 | 99,400 | 935 |
| 2025-04-01 | 958 | 958 | 937 | 937 | 101,500 | 937 |
| 2025-03-31 | 948 | 952 | 924 | 947 | 136,700 | 947 |
| 2025-03-28 | 972 | 973 | 952 | 952 | 96,000 | 952 |
| 2025-03-27 | 969 | 972 | 940 | 972 | 62,800 | 972 |
| 2025-03-26 | 969 | 969 | 943 | 969 | 29,300 | 969 |
| 2025-03-25 | 954 | 965 | 953 | 965 | 22,600 | 965 |
| 2025-03-24 | 969 | 969 | 942 | 953 | 24,200 | 953 |
| 2025-03-21 | 961 | 969 | 950 | 969 | 26,800 | 969 |
| 2025-03-19 | 954 | 961 | 942 | 961 | 17,100 | 961 |
| 2025-03-18 | 964 | 964 | 952 | 960 | 13,100 | 960 |
| 2025-03-17 | 952 | 961 | 948 | 961 | 17,600 | 961 |
| 2025-03-14 | 949 | 955 | 940 | 952 | 14,800 | 952 |
| 2025-03-13 | 950 | 955 | 944 | 951 | 9,100 | 951 |
| 2025-03-12 | 910 | 959 | 910 | 947 | 13,700 | 947 |
| 2025-03-11 | 942 | 966 | 919 | 925 | 16,900 | 925 |
| 2025-03-10 | 959 | 959 | 935 | 950 | 9,900 | 950 |
| 2025-03-07 | 957 | 960 | 938 | 959 | 12,200 | 959 |
| 2025-03-06 | 947 | 957 | 938 | 957 | 13,200 | 957 |
| 2025-03-05 | 925 | 947 | 925 | 947 | 13,700 | 947 |
| 2025-03-04 | 920 | 930 | 914 | 924 | 15,700 | 924 |
| 2025-03-03 | 902 | 922 | 902 | 922 | 9,700 | 922 |
| 2025-02-28 | 900 | 904 | 890 | 892 | 18,500 | 892 |
| 2025-02-27 | 895 | 900 | 886 | 900 | 10,100 | 900 |
| 2025-02-26 | 900 | 900 | 872 | 900 | 11,200 | 900 |
| 2025-02-25 | 882 | 900 | 882 | 900 | 13,900 | 900 |
| 2025-02-21 | 885 | 894 | 881 | 882 | 5,500 | 882 |
| 2025-02-20 | 889 | 892 | 885 | 885 | 6,600 | 885 |
| 2025-02-19 | 884 | 891 | 884 | 887 | 4,300 | 887 |
| 2025-02-18 | 888 | 889 | 878 | 889 | 5,400 | 889 |
| 2025-02-17 | 885 | 886 | 875 | 886 | 6,000 | 886 |
| 2025-02-14 | 873 | 880 | 872 | 879 | 5,800 | 879 |
| 2025-02-13 | 873 | 883 | 862 | 871 | 5,400 | 871 |
| 2025-02-12 | 882 | 882 | 867 | 867 | 7,200 | 867 |
| 2025-02-10 | 894 | 897 | 883 | 886 | 10,500 | 886 |
| 2025-02-07 | 890 | 899 | 879 | 898 | 9,700 | 898 |
| 2025-02-06 | 870 | 882 | 870 | 876 | 4,400 | 876 |
| 2025-02-05 | 877 | 886 | 868 | 870 | 6,100 | 870 |
| 2025-02-04 | 874 | 894 | 861 | 865 | 9,900 | 865 |
| 2025-02-03 | 889 | 889 | 863 | 863 | 13,200 | 863 |
| 2025-01-31 | 902 | 902 | 873 | 893 | 13,600 | 893 |
| 2025-01-30 | 911 | 927 | 909 | 909 | 78,100 | 909 |
| 2025-01-29 | 909 | 920 | 903 | 911 | 18,600 | 911 |
| 2025-01-28 | 901 | 907 | 901 | 902 | 15,600 | 902 |
| 2025-01-27 | 902 | 902 | 891 | 895 | 19,600 | 895 |
| 2025-01-24 | 875 | 894 | 875 | 887 | 13,700 | 887 |
| 2025-01-23 | 888 | 888 | 874 | 874 | 12,500 | 874 |
| 2025-01-22 | 858 | 879 | 853 | 868 | 8,400 | 868 |
| 2025-01-21 | 846 | 860 | 846 | 859 | 10,500 | 859 |
| 2025-01-20 | 811 | 847 | 806 | 839 | 12,600 | 839 |
| 2025-01-17 | 825 | 837 | 825 | 826 | 4,800 | 826 |
| 2025-01-16 | 846 | 846 | 828 | 828 | 10,800 | 828 |
| 2025-01-15 | 835 | 845 | 835 | 837 | 6,700 | 837 |
| 2025-01-14 | 872 | 872 | 835 | 835 | 17,400 | 835 |
| 2025-01-10 | 850 | 857 | 846 | 853 | 5,400 | 853 |
| 2025-01-09 | 856 | 861 | 851 | 851 | 8,200 | 851 |
| 2025-01-08 | 866 | 866 | 855 | 861 | 7,500 | 861 |
| 2025-01-07 | 867 | 869 | 839 | 869 | 17,600 | 869 |
| 2025-01-06 | 908 | 908 | 869 | 869 | 17,900 | 869 |
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