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
2024-12-068088148058073,700807
2024-12-0580381780380815,300808
2024-12-048008067957958,700795
2024-12-0379280979280010,500800
2024-12-0277479377478511,000785
2024-11-2978378377477417,500774
2024-11-2877778777778310,100783
2024-11-2779279277077617,800776
2024-11-2679679677978817,800788
2024-11-2577778577778515,200785
2024-11-227807837727779,800777
2024-11-217807867747847,400784
2024-11-207767847767807,300780
2024-11-197767857767812,500781
2024-11-187797887787815,100781
2024-11-157987987857865,600786
2024-11-1477480177479411,600794
2024-11-1380581277177930,300779
2024-11-128208238058056,600805
2024-11-1182382380881410,600814
2024-11-088488488308374,500837
2024-11-078398478318439,300843
2024-11-068238328238234,900823
2024-11-058278278148242,300824
2024-11-018468498258277,400827
2024-10-3182084882084613,500846
2024-10-3087187282082052,100820
2024-10-2986287786287112,500871
2024-10-288408638408629,100862
2024-10-2584084884084013,400840
2024-10-2483084983084012,100840
2024-10-238368368308302,400830
2024-10-2285385583283311,400833
2024-10-218518558468534,900853
2024-10-188588588508503,500850
2024-10-178538558488547,400854
2024-10-168508628508536,700853
2024-10-1585885884785811,900858
2024-10-118448538418507,900850
2024-10-108538538428488,400848
2024-10-098528588518539,200853
2024-10-088638688578576,700857
2024-10-0788188685687060,400870
2024-10-0486988586988118,100881
2024-10-0386288186286924,300869
2024-10-0285086384884924,800849
2024-10-018288508288507,000850
2024-09-3084684682882928,400829
2024-09-2786286284284613,500846
2024-09-2683786283486233,800862
2024-09-2582983781783722,300837
2024-09-2483083082082910,000829
2024-09-2082883082283014,500830
2024-09-1981782881782820,900828
2024-09-1879081578781517,500815
2024-09-1777878276478214,900782
2024-09-1377577676377319,200773
2024-09-1275977375877320,600773
2024-09-1177077075275615,400756
2024-09-107657837657757,400775
2024-09-0975377375276528,000765
2024-09-0678178175875917,700759
2024-09-0577078976678517,600785
2024-09-0478278677377613,200776
2024-09-0378279878279511,700795
2024-09-0278779177778015,300780
2024-08-3079179378578623,100786
2024-08-297957997887917,700791
2024-08-288038037937964,300796
2024-08-2779580879580311,800803
2024-08-2680180378979621,700796
2024-08-2378579378378714,000787
2024-08-2279179577878028,100780
2024-08-217918017917977,400797
2024-08-2079280178979910,300799
2024-08-1979580678979214,800792
2024-08-1679280179279816,500798
2024-08-1579479678279414,800794
2024-08-1478379478079412,900794
2024-08-1378478476478324,600783
2024-08-0981681675577136,400771
2024-08-0872974472672617,700726
2024-08-0771875271673220,600732
2024-08-0668474668472940,800729
2024-08-0572574164768452,700684
2024-08-0280881077177447,400774
2024-08-0185385382282327,100823
2024-07-3184286783386726,500867
2024-07-3086786784885236,300852
2024-07-2986187285686722,900867
2024-07-2686486886086021,100860
2024-07-2585687685287335,000873
2024-07-2486687785786029,200860
2024-07-2387288086786811,400868
2024-07-2289289286587130,100871
2024-07-1990490889189119,300891
2024-07-1889991289689619,400896
2024-07-1789390589290220,300902
2024-07-1689991289189124,600891
2024-07-1288890088789928,400899
2024-07-1189790589189127,500891
2024-07-1091091389790256,800902
2024-07-0988591588591056,800910
2024-07-0889289588088025,400880
2024-07-0589990289189120,000891
2024-07-0489589989089828,800898
2024-07-0388189387788757,400887
2024-07-0288990388488742,100887
2024-07-0190390688488857,700888
2024-06-2891691889790594,100905
2024-06-27931942907910432,500910
2024-06-26985987966966688,600966
2024-06-25989998975988143,800988
2024-06-24984989972978114,500978
2024-06-219961,00198298782,900987
2024-06-209931,0109891,00062,0001,000
2024-06-1997399597399573,900995
2024-06-1896797996797435,600974
2024-06-1797697995796766,800967
2024-06-1495098595097473,800974
2024-06-1396597295395337,300953
2024-06-1296596895095642,900956
2024-06-1196696995796037,600960
2024-06-1095697095696650,400966
2024-06-0795796294295370,200953
2024-06-06958980955962102,200962
2024-06-05950968940949172,300949
2024-06-041,0251,025954976814,700976
2024-06-0387587787087534,100875
2024-05-3186788086687830,400878
2024-05-3085887585886065,100860
2024-05-2985786085285827,300858
2024-05-2886186485585915,100859
2024-05-2784685684685631,100856
2024-05-2483285383085143,200851
2024-05-2383284083183272,600832
2024-05-2283784083583513,600835
2024-05-2184084583583717,800837
2024-05-2083184382984026,200840
2024-05-1782282882182312,400823
2024-05-1682382881982118,200821
2024-05-158298338258279,100827
2024-05-1483383482482629,000826
2024-05-1382084582083865,800838
2024-05-10800820795815291,200815
2024-05-0977077676777123,000771
2024-05-0878878877077028,400770
2024-05-0777478877378833,100788
2024-05-0277377576577216,400772
2024-05-0177977977077523,200775
2024-04-3077778077077742,000777
2024-04-2678578576777745,600777
2024-04-2576777576777515,500775
2024-04-2476277276276613,200766
2024-04-2375576575375712,600757
2024-04-2274375574375223,000752
2024-04-1975675672573436,800734
2024-04-187517667517616,700761
2024-04-1776376375175215,100752
2024-04-1677077376376316,000763
2024-04-1576577376576917,600769
2024-04-1277278176677027,000770
2024-04-117637787627729,500772
2024-04-1076777976776916,400769
2024-04-0976577276276628,000766
2024-04-0875676975676827,600768
2024-04-0576677475876034,900760
2024-04-0476977876377120,100771
2024-04-0376777975677221,500772
2024-04-0277878076676619,900766
2024-04-0180380377977927,400779
2024-03-2977779277778029,300780
2024-03-2878378876977519,200775
2024-03-2776878376877930,000779
2024-03-2676077276076912,500769
2024-03-2576977476276824,200768
2024-03-2276876976176910,600769
2024-03-2177077076276413,500764
2024-03-1975676475076417,700764
2024-03-1875375775375410,200754
2024-03-157497537447537,800753
2024-03-147437497307498,600749
2024-03-1374674673373811,100738
2024-03-127357407227408,300740
2024-03-1175475472773511,800735
2024-03-0872775672775626,900756
2024-03-077417417317377,600737
2024-03-0672274372073215,500732
2024-03-057257317167238,900723
2024-03-0474674671872318,000723
2024-03-0174575174375010,500750
2024-02-2974974973374023,900740
2024-02-2874375574374913,800749
2024-02-2774575174174411,500744
2024-02-2676476473474127,300741
2024-02-2273275073275018,300750
2024-02-2174274972973211,300732
2024-02-2074275073374212,200742
2024-02-197317427277427,800742
2024-02-1670473870473325,100733
2024-02-1571671770170222,100702
2024-02-1472872871571618,500716
2024-02-1371372971272723,600727
2024-02-0971672871272320,800723
2024-02-0874574571372236,000722
2024-02-0775575574574517,100745
2024-02-0675776675675612,300756
2024-02-0576476675576121,400761
2024-02-0276777476276411,600764
2024-02-0177377476476713,100767
2024-01-3176177876177621,600776
2024-01-3076977375675889,800758
2024-01-2976277176276921,600769
2024-01-2676676675076130,700761
2024-01-2575076375076019,700760
2024-01-2475375874975016,500750
2024-01-2376376775375416,100754
2024-01-2274776474675619,600756
2024-01-1974274773774219,600742
2024-01-1874174973974515,800745
2024-01-1775075874074023,900740
2024-01-1676576574374516,700745
2024-01-1576076674876324,000763
2024-01-1278879675775737,100757
2024-01-1178879978279920,900799
2024-01-1077879977879233,200792
2024-01-0977778677778511,300785
2024-01-0578478476677712,100777
2024-01-0477078576378515,800785

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