3154 メディアスホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 780 | 786 | 774 | 784 | 7,400 | 784 |
| 2024-11-20 | 776 | 784 | 776 | 780 | 7,300 | 780 |
| 2024-11-19 | 776 | 785 | 776 | 781 | 2,500 | 781 |
| 2024-11-18 | 779 | 788 | 778 | 781 | 5,100 | 781 |
| 2024-11-15 | 798 | 798 | 785 | 786 | 5,600 | 786 |
| 2024-11-14 | 774 | 801 | 774 | 794 | 11,600 | 794 |
| 2024-11-13 | 805 | 812 | 771 | 779 | 30,300 | 779 |
| 2024-11-12 | 820 | 823 | 805 | 805 | 6,600 | 805 |
| 2024-11-11 | 823 | 823 | 808 | 814 | 10,600 | 814 |
| 2024-11-08 | 848 | 848 | 830 | 837 | 4,500 | 837 |
| 2024-11-07 | 839 | 847 | 831 | 843 | 9,300 | 843 |
| 2024-11-06 | 823 | 832 | 823 | 823 | 4,900 | 823 |
| 2024-11-05 | 827 | 827 | 814 | 824 | 2,300 | 824 |
| 2024-11-01 | 846 | 849 | 825 | 827 | 7,400 | 827 |
| 2024-10-31 | 820 | 848 | 820 | 846 | 13,500 | 846 |
| 2024-10-30 | 871 | 872 | 820 | 820 | 52,100 | 820 |
| 2024-10-29 | 862 | 877 | 862 | 871 | 12,500 | 871 |
| 2024-10-28 | 840 | 863 | 840 | 862 | 9,100 | 862 |
| 2024-10-25 | 840 | 848 | 840 | 840 | 13,400 | 840 |
| 2024-10-24 | 830 | 849 | 830 | 840 | 12,100 | 840 |
| 2024-10-23 | 836 | 836 | 830 | 830 | 2,400 | 830 |
| 2024-10-22 | 853 | 855 | 832 | 833 | 11,400 | 833 |
| 2024-10-21 | 851 | 855 | 846 | 853 | 4,900 | 853 |
| 2024-10-18 | 858 | 858 | 850 | 850 | 3,500 | 850 |
| 2024-10-17 | 853 | 855 | 848 | 854 | 7,400 | 854 |
| 2024-10-16 | 850 | 862 | 850 | 853 | 6,700 | 853 |
| 2024-10-15 | 858 | 858 | 847 | 858 | 11,900 | 858 |
| 2024-10-11 | 844 | 853 | 841 | 850 | 7,900 | 850 |
| 2024-10-10 | 853 | 853 | 842 | 848 | 8,400 | 848 |
| 2024-10-09 | 852 | 858 | 851 | 853 | 9,200 | 853 |
| 2024-10-08 | 863 | 868 | 857 | 857 | 6,700 | 857 |
| 2024-10-07 | 881 | 886 | 856 | 870 | 60,400 | 870 |
| 2024-10-04 | 869 | 885 | 869 | 881 | 18,100 | 881 |
| 2024-10-03 | 862 | 881 | 862 | 869 | 24,300 | 869 |
| 2024-10-02 | 850 | 863 | 848 | 849 | 24,800 | 849 |
| 2024-10-01 | 828 | 850 | 828 | 850 | 7,000 | 850 |
| 2024-09-30 | 846 | 846 | 828 | 829 | 28,400 | 829 |
| 2024-09-27 | 862 | 862 | 842 | 846 | 13,500 | 846 |
| 2024-09-26 | 837 | 862 | 834 | 862 | 33,800 | 862 |
| 2024-09-25 | 829 | 837 | 817 | 837 | 22,300 | 837 |
| 2024-09-24 | 830 | 830 | 820 | 829 | 10,000 | 829 |
| 2024-09-20 | 828 | 830 | 822 | 830 | 14,500 | 830 |
| 2024-09-19 | 817 | 828 | 817 | 828 | 20,900 | 828 |
| 2024-09-18 | 790 | 815 | 787 | 815 | 17,500 | 815 |
| 2024-09-17 | 778 | 782 | 764 | 782 | 14,900 | 782 |
| 2024-09-13 | 775 | 776 | 763 | 773 | 19,200 | 773 |
| 2024-09-12 | 759 | 773 | 758 | 773 | 20,600 | 773 |
| 2024-09-11 | 770 | 770 | 752 | 756 | 15,400 | 756 |
| 2024-09-10 | 765 | 783 | 765 | 775 | 7,400 | 775 |
| 2024-09-09 | 753 | 773 | 752 | 765 | 28,000 | 765 |
| 2024-09-06 | 781 | 781 | 758 | 759 | 17,700 | 759 |
| 2024-09-05 | 770 | 789 | 766 | 785 | 17,600 | 785 |
| 2024-09-04 | 782 | 786 | 773 | 776 | 13,200 | 776 |
| 2024-09-03 | 782 | 798 | 782 | 795 | 11,700 | 795 |
| 2024-09-02 | 787 | 791 | 777 | 780 | 15,300 | 780 |
| 2024-08-30 | 791 | 793 | 785 | 786 | 23,100 | 786 |
| 2024-08-29 | 795 | 799 | 788 | 791 | 7,700 | 791 |
| 2024-08-28 | 803 | 803 | 793 | 796 | 4,300 | 796 |
| 2024-08-27 | 795 | 808 | 795 | 803 | 11,800 | 803 |
| 2024-08-26 | 801 | 803 | 789 | 796 | 21,700 | 796 |
| 2024-08-23 | 785 | 793 | 783 | 787 | 14,000 | 787 |
| 2024-08-22 | 791 | 795 | 778 | 780 | 28,100 | 780 |
| 2024-08-21 | 791 | 801 | 791 | 797 | 7,400 | 797 |
| 2024-08-20 | 792 | 801 | 789 | 799 | 10,300 | 799 |
| 2024-08-19 | 795 | 806 | 789 | 792 | 14,800 | 792 |
| 2024-08-16 | 792 | 801 | 792 | 798 | 16,500 | 798 |
| 2024-08-15 | 794 | 796 | 782 | 794 | 14,800 | 794 |
| 2024-08-14 | 783 | 794 | 780 | 794 | 12,900 | 794 |
| 2024-08-13 | 784 | 784 | 764 | 783 | 24,600 | 783 |
| 2024-08-09 | 816 | 816 | 755 | 771 | 36,400 | 771 |
| 2024-08-08 | 729 | 744 | 726 | 726 | 17,700 | 726 |
| 2024-08-07 | 718 | 752 | 716 | 732 | 20,600 | 732 |
| 2024-08-06 | 684 | 746 | 684 | 729 | 40,800 | 729 |
| 2024-08-05 | 725 | 741 | 647 | 684 | 52,700 | 684 |
| 2024-08-02 | 808 | 810 | 771 | 774 | 47,400 | 774 |
| 2024-08-01 | 853 | 853 | 822 | 823 | 27,100 | 823 |
| 2024-07-31 | 842 | 867 | 833 | 867 | 26,500 | 867 |
| 2024-07-30 | 867 | 867 | 848 | 852 | 36,300 | 852 |
| 2024-07-29 | 861 | 872 | 856 | 867 | 22,900 | 867 |
| 2024-07-26 | 864 | 868 | 860 | 860 | 21,100 | 860 |
| 2024-07-25 | 856 | 876 | 852 | 873 | 35,000 | 873 |
| 2024-07-24 | 866 | 877 | 857 | 860 | 29,200 | 860 |
| 2024-07-23 | 872 | 880 | 867 | 868 | 11,400 | 868 |
| 2024-07-22 | 892 | 892 | 865 | 871 | 30,100 | 871 |
| 2024-07-19 | 904 | 908 | 891 | 891 | 19,300 | 891 |
| 2024-07-18 | 899 | 912 | 896 | 896 | 19,400 | 896 |
| 2024-07-17 | 893 | 905 | 892 | 902 | 20,300 | 902 |
| 2024-07-16 | 899 | 912 | 891 | 891 | 24,600 | 891 |
| 2024-07-12 | 888 | 900 | 887 | 899 | 28,400 | 899 |
| 2024-07-11 | 897 | 905 | 891 | 891 | 27,500 | 891 |
| 2024-07-10 | 910 | 913 | 897 | 902 | 56,800 | 902 |
| 2024-07-09 | 885 | 915 | 885 | 910 | 56,800 | 910 |
| 2024-07-08 | 892 | 895 | 880 | 880 | 25,400 | 880 |
| 2024-07-05 | 899 | 902 | 891 | 891 | 20,000 | 891 |
| 2024-07-04 | 895 | 899 | 890 | 898 | 28,800 | 898 |
| 2024-07-03 | 881 | 893 | 877 | 887 | 57,400 | 887 |
| 2024-07-02 | 889 | 903 | 884 | 887 | 42,100 | 887 |
| 2024-07-01 | 903 | 906 | 884 | 888 | 57,700 | 888 |
| 2024-06-28 | 916 | 918 | 897 | 905 | 94,100 | 905 |
| 2024-06-27 | 931 | 942 | 907 | 910 | 432,500 | 910 |
| 2024-06-26 | 985 | 987 | 966 | 966 | 688,600 | 966 |
| 2024-06-25 | 989 | 998 | 975 | 988 | 143,800 | 988 |
| 2024-06-24 | 984 | 989 | 972 | 978 | 114,500 | 978 |
| 2024-06-21 | 996 | 1,001 | 982 | 987 | 82,900 | 987 |
| 2024-06-20 | 993 | 1,010 | 989 | 1,000 | 62,000 | 1,000 |
| 2024-06-19 | 973 | 995 | 973 | 995 | 73,900 | 995 |
| 2024-06-18 | 967 | 979 | 967 | 974 | 35,600 | 974 |
| 2024-06-17 | 976 | 979 | 957 | 967 | 66,800 | 967 |
| 2024-06-14 | 950 | 985 | 950 | 974 | 73,800 | 974 |
| 2024-06-13 | 965 | 972 | 953 | 953 | 37,300 | 953 |
| 2024-06-12 | 965 | 968 | 950 | 956 | 42,900 | 956 |
| 2024-06-11 | 966 | 969 | 957 | 960 | 37,600 | 960 |
| 2024-06-10 | 956 | 970 | 956 | 966 | 50,400 | 966 |
| 2024-06-07 | 957 | 962 | 942 | 953 | 70,200 | 953 |
| 2024-06-06 | 958 | 980 | 955 | 962 | 102,200 | 962 |
| 2024-06-05 | 950 | 968 | 940 | 949 | 172,300 | 949 |
| 2024-06-04 | 1,025 | 1,025 | 954 | 976 | 814,700 | 976 |
| 2024-06-03 | 875 | 877 | 870 | 875 | 34,100 | 875 |
| 2024-05-31 | 867 | 880 | 866 | 878 | 30,400 | 878 |
| 2024-05-30 | 858 | 875 | 858 | 860 | 65,100 | 860 |
| 2024-05-29 | 857 | 860 | 852 | 858 | 27,300 | 858 |
| 2024-05-28 | 861 | 864 | 855 | 859 | 15,100 | 859 |
| 2024-05-27 | 846 | 856 | 846 | 856 | 31,100 | 856 |
| 2024-05-24 | 832 | 853 | 830 | 851 | 43,200 | 851 |
| 2024-05-23 | 832 | 840 | 831 | 832 | 72,600 | 832 |
| 2024-05-22 | 837 | 840 | 835 | 835 | 13,600 | 835 |
| 2024-05-21 | 840 | 845 | 835 | 837 | 17,800 | 837 |
| 2024-05-20 | 831 | 843 | 829 | 840 | 26,200 | 840 |
| 2024-05-17 | 822 | 828 | 821 | 823 | 12,400 | 823 |
| 2024-05-16 | 823 | 828 | 819 | 821 | 18,200 | 821 |
| 2024-05-15 | 829 | 833 | 825 | 827 | 9,100 | 827 |
| 2024-05-14 | 833 | 834 | 824 | 826 | 29,000 | 826 |
| 2024-05-13 | 820 | 845 | 820 | 838 | 65,800 | 838 |
| 2024-05-10 | 800 | 820 | 795 | 815 | 291,200 | 815 |
| 2024-05-09 | 770 | 776 | 767 | 771 | 23,000 | 771 |
| 2024-05-08 | 788 | 788 | 770 | 770 | 28,400 | 770 |
| 2024-05-07 | 774 | 788 | 773 | 788 | 33,100 | 788 |
| 2024-05-02 | 773 | 775 | 765 | 772 | 16,400 | 772 |
| 2024-05-01 | 779 | 779 | 770 | 775 | 23,200 | 775 |
| 2024-04-30 | 777 | 780 | 770 | 777 | 42,000 | 777 |
| 2024-04-26 | 785 | 785 | 767 | 777 | 45,600 | 777 |
| 2024-04-25 | 767 | 775 | 767 | 775 | 15,500 | 775 |
| 2024-04-24 | 762 | 772 | 762 | 766 | 13,200 | 766 |
| 2024-04-23 | 755 | 765 | 753 | 757 | 12,600 | 757 |
| 2024-04-22 | 743 | 755 | 743 | 752 | 23,000 | 752 |
| 2024-04-19 | 756 | 756 | 725 | 734 | 36,800 | 734 |
| 2024-04-18 | 751 | 766 | 751 | 761 | 6,700 | 761 |
| 2024-04-17 | 763 | 763 | 751 | 752 | 15,100 | 752 |
| 2024-04-16 | 770 | 773 | 763 | 763 | 16,000 | 763 |
| 2024-04-15 | 765 | 773 | 765 | 769 | 17,600 | 769 |
| 2024-04-12 | 772 | 781 | 766 | 770 | 27,000 | 770 |
| 2024-04-11 | 763 | 778 | 762 | 772 | 9,500 | 772 |
| 2024-04-10 | 767 | 779 | 767 | 769 | 16,400 | 769 |
| 2024-04-09 | 765 | 772 | 762 | 766 | 28,000 | 766 |
| 2024-04-08 | 756 | 769 | 756 | 768 | 27,600 | 768 |
| 2024-04-05 | 766 | 774 | 758 | 760 | 34,900 | 760 |
| 2024-04-04 | 769 | 778 | 763 | 771 | 20,100 | 771 |
| 2024-04-03 | 767 | 779 | 756 | 772 | 21,500 | 772 |
| 2024-04-02 | 778 | 780 | 766 | 766 | 19,900 | 766 |
| 2024-04-01 | 803 | 803 | 779 | 779 | 27,400 | 779 |
| 2024-03-29 | 777 | 792 | 777 | 780 | 29,300 | 780 |
| 2024-03-28 | 783 | 788 | 769 | 775 | 19,200 | 775 |
| 2024-03-27 | 768 | 783 | 768 | 779 | 30,000 | 779 |
| 2024-03-26 | 760 | 772 | 760 | 769 | 12,500 | 769 |
| 2024-03-25 | 769 | 774 | 762 | 768 | 24,200 | 768 |
| 2024-03-22 | 768 | 769 | 761 | 769 | 10,600 | 769 |
| 2024-03-21 | 770 | 770 | 762 | 764 | 13,500 | 764 |
| 2024-03-19 | 756 | 764 | 750 | 764 | 17,700 | 764 |
| 2024-03-18 | 753 | 757 | 753 | 754 | 10,200 | 754 |
| 2024-03-15 | 749 | 753 | 744 | 753 | 7,800 | 753 |
| 2024-03-14 | 743 | 749 | 730 | 749 | 8,600 | 749 |
| 2024-03-13 | 746 | 746 | 733 | 738 | 11,100 | 738 |
| 2024-03-12 | 735 | 740 | 722 | 740 | 8,300 | 740 |
| 2024-03-11 | 754 | 754 | 727 | 735 | 11,800 | 735 |
| 2024-03-08 | 727 | 756 | 727 | 756 | 26,900 | 756 |
| 2024-03-07 | 741 | 741 | 731 | 737 | 7,600 | 737 |
| 2024-03-06 | 722 | 743 | 720 | 732 | 15,500 | 732 |
| 2024-03-05 | 725 | 731 | 716 | 723 | 8,900 | 723 |
| 2024-03-04 | 746 | 746 | 718 | 723 | 18,000 | 723 |
| 2024-03-01 | 745 | 751 | 743 | 750 | 10,500 | 750 |
| 2024-02-29 | 749 | 749 | 733 | 740 | 23,900 | 740 |
| 2024-02-28 | 743 | 755 | 743 | 749 | 13,800 | 749 |
| 2024-02-27 | 745 | 751 | 741 | 744 | 11,500 | 744 |
| 2024-02-26 | 764 | 764 | 734 | 741 | 27,300 | 741 |
| 2024-02-22 | 732 | 750 | 732 | 750 | 18,300 | 750 |
| 2024-02-21 | 742 | 749 | 729 | 732 | 11,300 | 732 |
| 2024-02-20 | 742 | 750 | 733 | 742 | 12,200 | 742 |
| 2024-02-19 | 731 | 742 | 727 | 742 | 7,800 | 742 |
| 2024-02-16 | 704 | 738 | 704 | 733 | 25,100 | 733 |
| 2024-02-15 | 716 | 717 | 701 | 702 | 22,100 | 702 |
| 2024-02-14 | 728 | 728 | 715 | 716 | 18,500 | 716 |
| 2024-02-13 | 713 | 729 | 712 | 727 | 23,600 | 727 |
| 2024-02-09 | 716 | 728 | 712 | 723 | 20,800 | 723 |
| 2024-02-08 | 745 | 745 | 713 | 722 | 36,000 | 722 |
| 2024-02-07 | 755 | 755 | 745 | 745 | 17,100 | 745 |
| 2024-02-06 | 757 | 766 | 756 | 756 | 12,300 | 756 |
| 2024-02-05 | 764 | 766 | 755 | 761 | 21,400 | 761 |
| 2024-02-02 | 767 | 774 | 762 | 764 | 11,600 | 764 |
| 2024-02-01 | 773 | 774 | 764 | 767 | 13,100 | 767 |
| 2024-01-31 | 761 | 778 | 761 | 776 | 21,600 | 776 |
| 2024-01-30 | 769 | 773 | 756 | 758 | 89,800 | 758 |
| 2024-01-29 | 762 | 771 | 762 | 769 | 21,600 | 769 |
| 2024-01-26 | 766 | 766 | 750 | 761 | 30,700 | 761 |
| 2024-01-25 | 750 | 763 | 750 | 760 | 19,700 | 760 |
| 2024-01-24 | 753 | 758 | 749 | 750 | 16,500 | 750 |
| 2024-01-23 | 763 | 767 | 753 | 754 | 16,100 | 754 |
| 2024-01-22 | 747 | 764 | 746 | 756 | 19,600 | 756 |
| 2024-01-19 | 742 | 747 | 737 | 742 | 19,600 | 742 |
| 2024-01-18 | 741 | 749 | 739 | 745 | 15,800 | 745 |
| 2024-01-17 | 750 | 758 | 740 | 740 | 23,900 | 740 |
| 2024-01-16 | 765 | 765 | 743 | 745 | 16,700 | 745 |
| 2024-01-15 | 760 | 766 | 748 | 763 | 24,000 | 763 |
| 2024-01-12 | 788 | 796 | 757 | 757 | 37,100 | 757 |
| 2024-01-11 | 788 | 799 | 782 | 799 | 20,900 | 799 |
| 2024-01-10 | 778 | 799 | 778 | 792 | 33,200 | 792 |
| 2024-01-09 | 777 | 786 | 777 | 785 | 11,300 | 785 |
| 2024-01-05 | 784 | 784 | 766 | 777 | 12,100 | 777 |
| 2024-01-04 | 770 | 785 | 763 | 785 | 15,800 | 785 |
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
