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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
