3154 メディアスホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	949	955	945	947	9,300	947
2021-12-29	953	955	936	949	25,100	949
2021-12-28	965	965	945	960	56,500	960
2021-12-27	948	960	942	960	36,500	960
2021-12-24	922	934	922	931	10,200	931
2021-12-23	919	924	916	922	6,900	922
2021-12-22	924	924	911	916	9,800	916
2021-12-21	926	928	901	924	15,200	924
2021-12-20	946	946	925	925	8,400	925
2021-12-17	945	960	940	946	20,900	946
2021-12-16	949	956	948	950	17,600	950
2021-12-15	938	956	938	948	13,300	948
2021-12-14	941	948	933	938	6,800	938
2021-12-13	948	948	932	938	9,200	938
2021-12-10	961	961	926	936	46,100	936
2021-12-09	951	965	951	961	10,700	961
2021-12-08	948	957	944	954	17,100	954
2021-12-07	927	948	927	948	14,300	948
2021-12-06	922	942	917	927	14,400	927
2021-12-03	897	922	897	919	13,200	919
2021-12-02	890	915	890	894	22,500	894
2021-12-01	918	918	892	892	31,800	892
2021-11-30	891	918	891	903	33,400	903
2021-11-29	907	913	886	886	15,800	886
2021-11-26	941	941	917	918	12,900	918
2021-11-25	952	956	941	945	12,500	945
2021-11-24	951	953	945	952	3,800	952
2021-11-22	945	950	942	950	4,800	950
2021-11-19	950	950	940	945	6,000	945
2021-11-18	953	957	945	954	9,700	954
2021-11-17	978	978	944	953	17,300	953
2021-11-16	966	984	956	981	21,200	981
2021-11-15	960	965	947	962	13,600	962
2021-11-12	935	962	935	959	21,100	959
2021-11-11	942	949	929	935	17,200	935
2021-11-10	956	956	930	947	42,100	947
2021-11-09	909	966	903	956	98,500	956
2021-11-08	901	903	864	864	16,700	864
2021-11-05	903	908	896	904	7,200	904
2021-11-04	898	915	898	915	16,200	915
2021-11-02	908	911	888	892	32,100	892
2021-11-01	910	910	891	905	16,100	905
2021-10-29	917	917	891	891	22,300	891
2021-10-28	878	917	873	917	34,800	917
2021-10-27	886	886	880	880	7,700	880
2021-10-26	903	903	886	890	13,000	890
2021-10-25	881	888	881	886	8,800	886
2021-10-22	878	889	877	881	8,500	881
2021-10-21	897	897	882	882	5,900	882
2021-10-20	903	905	895	897	7,700	897
2021-10-19	900	900	897	898	4,600	898
2021-10-18	900	903	895	899	16,800	899
2021-10-15	889	905	889	904	16,300	904
2021-10-14	871	888	871	887	14,100	887
2021-10-13	887	892	872	881	16,600	881
2021-10-12	920	921	888	888	30,500	888
2021-10-11	916	933	913	915	18,200	915
2021-10-08	912	922	908	913	10,600	913
2021-10-07	923	928	904	904	17,100	904
2021-10-06	929	948	925	926	16,900	926
2021-10-05	935	945	918	929	43,000	929
2021-10-04	950	953	930	935	13,000	935
2021-10-01	949	949	935	935	21,800	935
2021-09-30	955	965	946	946	26,500	946
2021-09-29	939	953	931	953	27,200	953
2021-09-28	947	953	931	950	37,400	950
2021-09-27	959	959	942	947	15,400	947
2021-09-24	931	957	931	954	25,500	954
2021-09-22	935	956	930	930	17,500	930
2021-09-21	930	946	922	939	20,800	939
2021-09-17	950	950	934	950	21,500	950
2021-09-16	938	945	929	945	18,900	945
2021-09-15	950	952	939	946	17,000	946
2021-09-14	930	957	926	957	39,500	957
2021-09-13	920	939	918	935	26,300	935
2021-09-10	922	923	912	922	23,100	922
2021-09-09	916	920	912	920	10,400	920
2021-09-08	923	923	907	916	20,000	916
2021-09-07	924	924	911	916	20,400	916
2021-09-06	913	930	907	924	34,200	924
2021-09-03	897	913	891	911	25,200	911
2021-09-02	902	903	894	897	11,500	897
2021-09-01	915	915	900	902	16,100	902
2021-08-31	906	920	899	914	27,300	914
2021-08-30	879	908	879	904	37,700	904
2021-08-27	879	890	868	879	17,500	879
2021-08-26	888	888	872	876	15,400	876
2021-08-25	880	887	873	879	20,000	879
2021-08-24	862	888	859	877	26,000	877
2021-08-23	863	876	856	857	41,800	857
2021-08-20	869	872	845	848	42,300	848
2021-08-19	877	880	861	861	19,000	861
2021-08-18	870	893	870	879	35,700	879
2021-08-17	900	900	868	872	26,700	872
2021-08-16	904	914	889	889	34,100	889
2021-08-13	907	917	901	916	32,600	916
2021-08-12	880	950	854	907	170,500	907
2021-08-11	986	1,015	983	1,015	52,800	1,015
2021-08-10	970	975	960	974	17,000	974
2021-08-06	963	971	954	960	9,100	960
2021-08-05	983	985	954	954	18,800	954
2021-08-04	993	993	984	986	8,700	986
2021-08-03	994	994	987	989	3,900	989
2021-08-02	984	995	984	994	21,200	994
2021-07-30	992	992	975	977	17,500	977
2021-07-29	982	992	973	992	14,900	992
2021-07-28	992	992	973	976	14,100	976
2021-07-27	1,002	1,002	984	992	12,200	992
2021-07-26	1,010	1,010	990	996	15,500	996
2021-07-21	993	1,003	989	997	17,100	997
2021-07-20	994	996	978	978	20,700	978
2021-07-19	1,021	1,021	1,000	1,000	18,900	1,000
2021-07-16	1,025	1,041	1,022	1,022	16,600	1,022
2021-07-15	1,047	1,052	1,027	1,029	25,000	1,029
2021-07-14	1,051	1,052	1,037	1,047	27,200	1,047
2021-07-13	1,049	1,054	1,035	1,053	53,000	1,053
2021-07-12	1,035	1,048	1,034	1,046	49,700	1,046
2021-07-09	1,020	1,022	995	1,013	44,900	1,013
2021-07-08	1,045	1,045	1,024	1,025	33,200	1,025
2021-07-07	1,028	1,044	1,018	1,038	34,600	1,038
2021-07-06	1,028	1,048	1,028	1,043	23,100	1,043
2021-07-05	1,024	1,040	1,017	1,028	35,600	1,028
2021-07-02	1,007	1,026	1,007	1,022	47,900	1,022
2021-07-01	1,014	1,014	1,000	1,005	28,900	1,005
2021-06-30	1,018	1,018	997	1,014	64,900	1,014
2021-06-29	999	1,020	985	1,019	275,300	1,019
2021-06-28	1,037	1,052	1,037	1,043	406,700	1,043
2021-06-25	1,030	1,039	1,027	1,034	66,400	1,034
2021-06-24	1,040	1,049	1,018	1,020	70,700	1,020
2021-06-23	1,065	1,065	1,041	1,043	36,700	1,043
2021-06-22	1,046	1,070	1,046	1,058	41,000	1,058
2021-06-21	1,041	1,046	1,029	1,031	69,400	1,031
2021-06-18	1,060	1,074	1,050	1,057	52,100	1,057
2021-06-17	1,053	1,054	1,034	1,049	77,900	1,049
2021-06-16	1,068	1,075	1,065	1,065	72,900	1,065
2021-06-15	1,070	1,070	1,053	1,066	71,600	1,066
2021-06-14	1,042	1,067	1,042	1,060	87,700	1,060
2021-06-11	1,036	1,049	1,023	1,028	71,000	1,028
2021-06-10	1,058	1,066	1,031	1,035	44,000	1,035
2021-06-09	1,068	1,079	1,056	1,059	114,200	1,059
2021-06-08	1,070	1,087	1,055	1,075	63,200	1,075
2021-06-07	1,054	1,067	1,043	1,065	41,300	1,065
2021-06-04	1,023	1,044	1,023	1,038	43,000	1,038
2021-06-03	1,015	1,051	1,015	1,026	68,700	1,026
2021-06-02	1,065	1,067	1,012	1,012	137,500	1,012
2021-06-01	1,083	1,091	1,033	1,073	89,400	1,073
2021-05-31	1,093	1,132	1,079	1,099	108,900	1,099
2021-05-28	1,014	1,083	1,010	1,083	172,600	1,083
2021-05-27	997	1,005	997	999	32,000	999
2021-05-26	991	1,004	988	1,002	38,900	1,002
2021-05-25	991	991	976	990	27,200	990
2021-05-24	967	987	967	987	31,500	987
2021-05-21	954	965	953	959	17,300	959
2021-05-20	951	965	946	949	42,400	949
2021-05-19	945	957	940	944	18,900	944
2021-05-18	950	956	947	950	22,100	950
2021-05-17	973	975	938	942	52,700	942
2021-05-14	963	975	957	958	23,600	958
2021-05-13	946	975	946	948	34,300	948
2021-05-12	963	986	948	961	36,500	961
2021-05-11	973	981	960	960	29,900	960
2021-05-10	973	987	973	982	15,400	982
2021-05-07	971	988	970	972	26,400	972
2021-05-06	968	981	963	964	22,400	964
2021-04-30	976	993	961	967	65,200	967
2021-04-28	1,019	1,019	964	973	206,600	973
2021-04-27	949	949	926	926	13,700	926
2021-04-26	953	953	938	941	11,900	941
2021-04-23	934	947	921	940	18,200	940
2021-04-22	924	938	924	934	12,600	934
2021-04-21	917	924	908	914	13,800	914
2021-04-20	939	939	921	927	15,100	927
2021-04-19	928	937	923	937	8,200	937
2021-04-16	920	922	917	921	8,600	921
2021-04-15	901	917	901	917	12,100	917
2021-04-14	915	919	901	901	14,300	901
2021-04-13	932	936	913	915	23,200	915
2021-04-12	938	939	923	927	13,400	927
2021-04-09	933	950	927	930	25,200	930
2021-04-08	970	970	933	933	22,600	933
2021-04-07	950	973	944	973	30,800	973
2021-04-06	970	972	951	953	17,900	953
2021-04-05	972	977	962	968	14,900	968
2021-04-02	972	979	965	968	13,400	968
2021-04-01	943	968	942	965	28,500	965
2021-03-31	933	957	928	938	31,200	938
2021-03-30	939	940	925	940	27,600	940
2021-03-29	930	939	920	939	46,600	939
2021-03-26	930	930	912	926	37,600	926
2021-03-25	904	926	904	919	27,700	919
2021-03-24	905	906	897	904	14,800	904
2021-03-23	914	914	905	907	9,800	907
2021-03-22	918	918	897	913	20,200	913
2021-03-19	914	915	906	915	18,200	915
2021-03-18	908	915	905	914	21,200	914
2021-03-17	905	905	900	905	7,800	905
2021-03-16	894	906	887	906	19,800	906
2021-03-15	902	902	866	894	24,900	894
2021-03-12	907	907	885	904	35,100	904
2021-03-11	905	908	885	908	17,800	908
2021-03-10	918	920	900	905	37,700	905
2021-03-09	873	910	867	910	39,500	910
2021-03-08	841	866	841	866	27,600	866
2021-03-05	834	834	810	831	23,500	831
2021-03-04	844	845	823	834	20,500	834
2021-03-03	840	850	837	850	7,400	850
2021-03-02	860	860	840	841	14,900	841
2021-03-01	847	855	843	855	12,200	855
2021-02-26	849	853	834	834	27,800	834
2021-02-25	837	849	833	849	17,600	849
2021-02-24	837	840	823	826	13,100	826
2021-02-22	835	853	835	841	8,600	841
2021-02-19	841	845	829	835	11,100	835
2021-02-18	848	860	844	845	14,800	845
2021-02-17	849	859	848	852	14,000	852
2021-02-16	875	875	850	855	20,000	855
2021-02-15	888	889	873	878	20,000	878
2021-02-12	865	880	850	875	25,400	875
2021-02-10	888	888	861	872	22,100	872
2021-02-09	880	892	860	892	36,300	892
2021-02-08	840	888	829	888	86,900	888
2021-02-05	795	809	795	801	13,700	801
2021-02-04	804	804	794	794	9,400	794
2021-02-03	795	804	795	800	7,500	800
2021-02-02	789	800	788	795	6,400	795
2021-02-01	789	799	789	790	10,000	790
2021-01-29	805	805	790	790	18,800	790
2021-01-28	798	809	788	805	26,100	805
2021-01-27	804	804	794	800	10,200	800
2021-01-26	811	811	796	801	14,500	801
2021-01-25	788	800	788	799	8,900	799
2021-01-22	784	790	783	787	12,700	787
2021-01-21	790	792	787	788	8,200	788
2021-01-20	786	787	782	785	7,800	785
2021-01-19	788	790	785	785	5,600	785
2021-01-18	783	788	782	784	8,100	784
2021-01-15	801	801	782	787	24,500	787
2021-01-14	809	811	800	800	11,600	800
2021-01-13	807	809	804	809	11,600	809
2021-01-12	818	819	804	805	19,500	805
2021-01-08	800	810	799	810	18,200	810
2021-01-07	797	805	796	799	15,400	799
2021-01-06	780	791	780	790	9,000	790
2021-01-05	786	791	780	781	10,600	781
2021-01-04	795	795	782	785	10,000	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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30