1. HOME >
  2. 株価時系列 >
  3. 3154 >
  4. 2012年

3154 メディアスホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6681,6681,6681,6681,000278
2012-12-261,6681,6681,6681,6681,200278
2012-12-251,6201,6201,6201,620100270
2012-12-191,6401,6401,6151,616800269.33
2012-12-181,6171,6201,6151,615900269.17
2012-12-171,6331,6481,6201,6202,000270
2012-12-121,6261,6451,6021,602600267
2012-12-111,6381,6401,6381,6404,800273.33
2012-12-101,5981,6101,5911,591800265.17
2012-12-061,5621,5621,5621,562300260.33
2012-12-051,5601,5601,5601,5601,300260
2012-12-031,5981,5981,5851,585700264.17
2012-11-301,5591,5591,5591,5591,500259.83
2012-11-291,5611,5991,5591,559500259.83
2012-11-261,6081,6081,6011,6011,400266.83
2012-11-221,5551,5551,5551,555500259.17
2012-11-161,5451,5451,5451,545500257.50
2012-11-141,5001,5001,5001,500300250
2012-11-131,5001,5001,5001,500500250
2012-11-091,5601,5601,5601,560500260
2012-11-081,5601,5601,5601,5602,200260
2012-11-061,5601,5601,5601,560400260
2012-11-051,5501,5601,5501,560500260
2012-11-011,5601,5601,5201,520300253.33
2012-10-311,5461,5461,5461,546800257.67
2012-10-301,5011,5011,5011,501100250.17
2012-10-261,5601,5601,4801,4801,500246.67
2012-10-251,5331,5331,5331,533100255.50
2012-10-231,5211,5211,5201,5201,100253.33
2012-10-221,5601,5601,5601,560300260
2012-10-191,5201,5201,5201,520100253.33
2012-10-181,5051,5201,5051,505900250.83
2012-10-171,5201,5601,5201,560700260
2012-10-161,5201,5201,5201,5201,000253.33
2012-10-151,5601,5601,5601,560700260
2012-10-111,5701,5701,5601,560300260
2012-10-101,6501,6501,6501,650200275
2012-10-091,6371,6371,6371,6371,100272.83
2012-10-051,5901,5901,5901,590200265
2012-10-041,5601,5601,5601,560100260
2012-10-021,5801,5901,5801,590200265
2012-10-011,6481,6481,5601,560500260
2012-09-281,5901,6001,5901,60011,500266.67
2012-09-271,5301,5901,5221,590600265
2012-09-261,5101,5701,5101,5304,400255
2012-09-251,5601,5601,5551,555800259.17
2012-09-241,5501,5501,5501,550200258.33
2012-09-211,5401,5501,5401,5501,300258.33
2012-09-191,5501,5501,5401,540200256.67
2012-09-181,5501,5501,5501,550500258.33
2012-09-141,5401,5401,5401,540100256.67
2012-09-121,5201,5351,5201,5352,600255.83
2012-09-071,5001,5051,5001,505600250.83
2012-09-041,5351,5351,5351,535200255.83
2012-09-031,5251,5301,5211,521800253.50
2012-08-311,5601,5601,5601,560100260
2012-08-301,5701,5701,5611,5611,400260.17
2012-08-281,5701,5701,5701,5701,000261.67
2012-08-271,5701,5701,5611,5611,000260.17
2012-08-241,5601,5601,5601,560300260
2012-08-231,5401,5601,5401,560500260
2012-08-211,5501,5501,5501,550100258.33
2012-08-171,5511,5601,5501,560500260
2012-08-161,6001,6001,6001,600400266.67
2012-08-151,6001,6001,5801,580200263.33
2012-08-131,5801,5801,5801,580100263.33
2012-08-081,5501,5501,5501,550100258.33
2012-08-031,6701,6701,6701,670500278.33
2012-07-301,6901,6901,6901,6902,700281.67
2012-07-271,6921,6921,6921,692800282
2012-07-261,6921,6921,6921,6922,100282
2012-07-251,6931,6931,6921,6923,300282
2012-07-241,6501,6951,6501,6934,200282.17
2012-07-231,6521,6601,6521,660700276.67
2012-07-201,6511,6511,6511,651100275.17
2012-07-191,6171,6501,6171,650800275
2012-07-181,6961,6961,6161,6162,300269.33
2012-07-171,6941,7001,6051,6964,000282.67
2012-07-131,5801,6451,5651,6453,300274.17
2012-07-121,5901,6001,5501,5501,900258.33
2012-07-111,6001,6001,5901,6002,400266.67
2012-07-101,5401,6001,5401,5958,000265.83
2012-07-091,5401,5401,5001,5403,000256.67
2012-07-061,5401,5401,5401,5401,400256.67
2012-07-051,5451,5451,4501,5403,700256.67
2012-07-041,5501,5501,5401,5501,600258.33
2012-07-031,5501,5701,5001,5502,300258.33
2012-07-021,5391,5501,5391,5501,700258.33
2012-06-291,5391,5391,5391,5391,000256.50
2012-06-281,4601,5391,4601,539200256.50
2012-06-271,5001,5301,5001,5301,300255
2012-06-261,5001,5401,5001,540700256.67
2012-06-251,5411,5561,5201,5552,300259.17
2012-06-221,4991,5401,4991,5404,300256.67
2012-06-211,4771,4991,4771,4993,200249.83
2012-06-201,4751,4751,4751,475100245.83
2012-06-191,4661,4661,4661,466300244.33
2012-06-181,4981,4981,4651,4651,600244.17
2012-06-151,4981,4981,4981,4982,200249.67
2012-06-141,4901,4991,4381,4991,800249.83
2012-06-131,4901,4901,4901,4901,200248.33
2012-06-121,4901,4901,4901,4901,200248.33
2012-06-111,4511,4911,4511,4903,700248.33
2012-06-081,4511,4511,4511,451100241.83
2012-06-061,4901,4961,4501,4501,400241.67
2012-06-051,4901,4901,4901,4901,300248.33
2012-06-041,4501,5001,4501,4971,300249.50
2012-06-011,4491,4501,4491,4501,500241.67
2012-05-311,4401,4491,4401,4491,200241.50
2012-05-301,4401,4491,4401,4492,400241.50
2012-05-291,4401,4401,4401,440800240
2012-05-281,4351,4401,4051,4402,000240
2012-05-251,4301,4401,4201,4352,700239.17
2012-05-241,4281,4301,4281,430700238.33
2012-05-231,4281,4301,4001,428800238
2012-05-221,4301,4301,4201,4281,000238
2012-05-211,4001,4491,4001,4491,700241.50
2012-05-181,3701,4501,3701,4001,800233.33
2012-05-171,3211,3501,3211,350200225
2012-05-161,3211,3211,3211,321300220.17
2012-05-151,3701,3701,3701,370600228.33
2012-05-141,3401,3701,3401,370400228.33
2012-05-091,3471,3701,3471,3702,100228.33
2012-05-081,3441,3441,3441,344300224
2012-05-011,4041,4041,4041,4041,200234
2012-04-261,4421,4421,3641,3642,200227.33
2012-04-251,3461,4001,3461,400800233.33
2012-04-201,3411,3411,3411,341100223.50
2012-04-191,3861,3861,3701,370900228.33
2012-04-161,4421,4501,4421,4451,400240.83
2012-04-131,4001,4001,4001,400300233.33
2012-04-121,3701,3701,3701,3701,500228.33
2012-04-061,3981,3981,3451,360700226.67
2012-04-051,3331,3381,3281,338600223
2012-04-041,4671,4891,3631,3633,900227.17
2012-04-031,3801,4251,3631,4251,400237.50
2012-04-021,3241,3241,3241,324100220.67
2012-03-301,2821,2861,2821,286900214.33
2012-03-291,2761,2821,2761,282200213.67
2012-03-281,2811,2811,2811,281300213.50
2012-03-271,3001,3001,2961,296400216
2012-03-261,3591,3591,2991,299900216.50
2012-03-231,3201,3201,3201,3201,200220
2012-03-221,3201,3201,3201,320500220
2012-03-211,2741,2751,2741,275400212.50
2012-03-191,2731,2801,2721,272900212
2012-03-161,2721,2761,2701,270900211.67
2012-03-151,2981,2981,2701,270900211.67
2012-03-141,3001,3001,2991,299700216.50
2012-03-131,3001,3001,3001,300100216.67
2012-03-121,3291,3291,2951,295400215.83
2012-03-091,2701,2701,2691,269200211.50
2012-03-081,2701,2701,2701,270300211.67
2012-03-061,2601,2601,2601,2601,000210
2012-03-021,2801,2821,2801,281900213.50
2012-03-011,3501,3501,3401,340400223.33
2012-02-291,3701,3701,3701,370900228.33
2012-02-271,4001,4001,3701,3701,000228.33
2012-02-241,3651,3651,3651,365700227.50
2012-02-231,3651,3651,3651,365100227.50
2012-02-221,3601,3601,3601,360300226.67
2012-02-201,3401,3401,3401,340100223.33
2012-02-151,4001,4001,4001,400700233.33
2012-02-131,4001,4001,4001,400100233.33
2012-02-101,3851,4001,3851,4001,600233.33
2012-02-061,4151,4151,4151,415100235.83
2012-02-011,3991,3991,3991,399500233.17
2012-01-311,3591,3591,3591,359500226.50
2012-01-301,3201,3201,3201,320100220
2012-01-271,3201,3201,3201,320200220
2012-01-261,3501,3501,3501,350300225
2012-01-251,3441,3441,3441,3441,600224
2012-01-241,3051,3051,3051,305300217.50
2012-01-201,3341,3341,3341,334400222.33
2012-01-191,3341,3341,3341,334100222.33
2012-01-181,3401,3401,3401,340100223.33
2012-01-171,3181,3201,3181,320600220
2012-01-161,3931,3931,3151,315400219.17
2012-01-131,3831,3831,3831,383500230.50
2012-01-051,3831,3831,3831,383500230.50
2012-01-041,3431,3431,3431,343800223.83

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