3154 メディアスホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	708	712	694	694	12,800	694
2022-12-29	666	708	664	708	22,100	708
2022-12-28	680	680	662	666	31,200	666
2022-12-27	687	687	680	680	10,500	680
2022-12-26	682	687	682	683	12,100	683
2022-12-23	690	690	682	685	19,300	685
2022-12-22	691	697	686	690	12,400	690
2022-12-21	707	708	691	691	17,900	691
2022-12-20	706	716	698	700	18,600	700
2022-12-19	710	716	707	707	8,900	707
2022-12-16	725	725	710	710	12,800	710
2022-12-15	737	737	728	730	6,500	730
2022-12-14	743	744	733	737	7,000	737
2022-12-13	774	774	740	740	42,700	740
2022-12-12	740	759	740	758	25,500	758
2022-12-09	730	743	727	740	13,000	740
2022-12-08	729	729	717	727	12,500	727
2022-12-07	710	733	707	727	14,500	727
2022-12-06	726	726	711	711	11,600	711
2022-12-05	726	729	723	726	10,800	726
2022-12-02	741	744	724	727	15,100	727
2022-12-01	771	771	741	745	18,500	745
2022-11-30	769	774	762	765	21,800	765
2022-11-29	761	769	758	769	16,900	769
2022-11-28	758	763	748	761	14,500	761
2022-11-25	765	765	754	758	19,200	758
2022-11-24	760	765	758	765	18,300	765
2022-11-22	744	759	743	759	25,100	759
2022-11-21	731	744	727	744	17,900	744
2022-11-18	729	735	724	732	11,400	732
2022-11-17	717	728	717	728	10,600	728
2022-11-16	722	722	713	717	9,700	717
2022-11-15	712	724	712	720	10,800	720
2022-11-14	702	714	699	712	10,500	712
2022-11-11	705	709	700	706	16,500	706
2022-11-10	692	695	688	695	22,100	695
2022-11-09	724	733	697	697	53,900	697
2022-11-08	697	739	697	734	52,300	734
2022-11-07	703	703	694	697	13,000	697
2022-11-04	707	713	699	703	22,400	703
2022-11-02	728	728	709	709	13,000	709
2022-11-01	726	737	726	730	15,600	730
2022-10-31	733	734	716	726	25,300	726
2022-10-28	700	734	700	734	136,900	734
2022-10-27	708	708	697	700	12,100	700
2022-10-26	701	710	695	710	24,400	710
2022-10-25	686	698	686	695	9,900	695
2022-10-24	690	693	684	684	8,300	684
2022-10-21	698	700	689	689	14,600	689
2022-10-20	700	703	694	700	17,500	700
2022-10-19	701	706	697	702	11,800	702
2022-10-18	709	710	699	699	9,600	699
2022-10-17	711	711	701	701	12,100	701
2022-10-14	697	712	696	711	20,800	711
2022-10-13	713	713	690	690	24,700	690
2022-10-12	708	721	708	716	24,700	716
2022-10-11	730	730	708	708	23,300	708
2022-10-07	736	742	733	734	25,700	734
2022-10-06	757	757	734	741	68,700	741
2022-10-05	729	742	727	742	46,000	742
2022-10-04	715	728	715	724	32,300	724
2022-10-03	698	711	698	709	26,400	709
2022-09-30	698	708	697	698	34,100	698
2022-09-29	696	700	690	698	19,000	698
2022-09-28	680	690	679	690	24,000	690
2022-09-27	688	695	687	687	20,800	687
2022-09-26	689	690	680	683	36,100	683
2022-09-22	700	700	691	695	21,900	695
2022-09-21	698	701	693	701	19,600	701
2022-09-20	690	701	690	700	21,300	700
2022-09-16	708	710	692	692	31,900	692
2022-09-15	719	719	708	708	25,000	708
2022-09-14	711	722	709	719	27,400	719
2022-09-13	726	730	722	724	14,900	724
2022-09-12	729	733	725	731	24,500	731
2022-09-09	731	740	729	730	27,400	730
2022-09-08	726	743	726	741	37,000	741
2022-09-07	730	730	708	715	49,100	715
2022-09-06	740	745	732	732	33,600	732
2022-09-05	751	753	740	741	33,200	741
2022-09-02	776	776	752	759	46,100	759
2022-09-01	798	798	775	775	62,900	775
2022-08-31	803	805	799	805	31,500	805
2022-08-30	805	808	802	804	25,200	804
2022-08-29	805	809	800	805	41,300	805
2022-08-26	815	818	812	812	19,000	812
2022-08-25	811	816	811	811	18,100	811
2022-08-24	811	815	806	811	22,300	811
2022-08-23	808	820	803	811	32,900	811
2022-08-22	814	814	806	814	29,400	814
2022-08-19	829	829	817	817	38,100	817
2022-08-18	825	830	817	826	40,500	826
2022-08-17	826	833	821	831	54,200	831
2022-08-16	819	830	816	827	26,900	827
2022-08-15	833	833	818	822	36,900	822
2022-08-12	825	838	825	833	53,600	833
2022-08-10	840	840	826	827	75,200	827
2022-08-09	858	858	845	848	69,300	848
2022-08-08	831	869	823	862	244,300	862
2022-08-05	1,002	1,020	1,001	1,020	16,600	1,020
2022-08-04	1,021	1,021	999	1,008	9,900	1,008
2022-08-03	1,008	1,018	1,002	1,018	6,200	1,018
2022-08-02	1,040	1,042	1,005	1,008	15,100	1,008
2022-08-01	1,019	1,040	1,017	1,040	20,400	1,040
2022-07-29	1,032	1,040	1,005	1,012	30,200	1,012
2022-07-28	1,008	1,037	999	1,037	49,100	1,037
2022-07-27	993	1,009	992	1,008	11,600	1,008
2022-07-26	1,003	1,007	998	1,002	6,300	1,002
2022-07-25	1,001	1,006	991	1,006	14,800	1,006
2022-07-22	996	1,002	995	1,001	10,500	1,001
2022-07-21	990	1,004	990	1,004	13,500	1,004
2022-07-20	985	999	984	999	19,400	999
2022-07-19	977	982	968	982	11,100	982
2022-07-15	974	978	966	974	9,400	974
2022-07-14	972	974	964	974	8,600	974
2022-07-13	967	976	963	976	8,800	976
2022-07-12	980	980	958	960	32,900	960
2022-07-11	968	980	968	980	32,500	980
2022-07-08	958	971	955	961	28,400	961
2022-07-07	956	963	947	957	16,700	957
2022-07-06	941	952	939	950	15,400	950
2022-07-05	950	952	938	949	13,100	949
2022-07-04	939	945	928	945	17,200	945
2022-07-01	951	959	935	937	21,700	937
2022-06-30	979	979	955	955	31,200	955
2022-06-29	944	979	940	979	206,000	979
2022-06-28	967	975	957	963	319,400	963
2022-06-27	989	989	964	967	72,300	967
2022-06-24	967	978	967	976	29,000	976
2022-06-23	971	978	964	967	20,900	967
2022-06-22	980	982	965	972	25,600	972
2022-06-21	963	980	959	976	36,600	976
2022-06-20	961	962	950	951	18,800	951
2022-06-17	961	961	950	953	30,800	953
2022-06-16	987	990	971	976	28,500	976
2022-06-15	997	999	967	969	46,400	969
2022-06-14	994	1,001	988	997	36,400	997
2022-06-13	1,003	1,006	993	997	51,400	997
2022-06-10	1,024	1,027	1,010	1,010	66,900	1,010
2022-06-09	1,036	1,042	1,022	1,027	86,800	1,027
2022-06-08	1,031	1,039	1,026	1,038	29,800	1,038
2022-06-07	1,031	1,035	1,022	1,024	44,600	1,024
2022-06-06	1,015	1,034	1,012	1,027	45,700	1,027
2022-06-03	1,045	1,051	981	1,014	82,000	1,014
2022-06-02	1,056	1,060	1,037	1,040	56,000	1,040
2022-06-01	1,062	1,072	1,052	1,060	51,700	1,060
2022-05-31	1,093	1,093	1,061	1,065	31,100	1,065
2022-05-30	1,027	1,097	1,027	1,097	68,300	1,097
2022-05-27	1,050	1,050	1,018	1,026	23,000	1,026
2022-05-26	1,017	1,050	1,017	1,046	26,200	1,046
2022-05-25	1,024	1,031	1,023	1,028	16,300	1,028
2022-05-24	1,045	1,048	1,022	1,024	18,100	1,024
2022-05-23	1,039	1,042	1,026	1,042	19,300	1,042
2022-05-20	1,020	1,036	1,017	1,032	17,800	1,032
2022-05-19	1,025	1,035	1,017	1,024	29,900	1,024
2022-05-18	1,030	1,030	1,025	1,028	10,300	1,028
2022-05-17	1,042	1,042	1,012	1,031	24,300	1,031
2022-05-16	1,033	1,048	1,018	1,041	20,900	1,041
2022-05-13	999	1,026	998	1,026	25,800	1,026
2022-05-12	963	994	956	994	17,400	994
2022-05-11	962	983	961	971	10,600	971
2022-05-10	985	985	962	963	18,000	963
2022-05-09	1,001	1,001	985	985	11,300	985
2022-05-06	993	1,011	985	1,010	18,400	1,010
2022-05-02	992	997	982	995	19,500	995
2022-04-28	997	1,004	976	1,004	38,700	1,004
2022-04-27	927	1,027	927	1,027	60,700	1,027
2022-04-26	929	933	922	930	7,900	930
2022-04-25	947	950	921	921	17,800	921
2022-04-22	955	956	947	947	7,200	947
2022-04-21	958	963	946	963	11,200	963
2022-04-20	962	962	952	958	6,200	958
2022-04-19	950	960	939	960	14,700	960
2022-04-18	942	951	927	948	8,600	948
2022-04-15	962	962	933	942	12,500	942
2022-04-14	949	962	942	962	5,800	962
2022-04-13	934	948	920	948	24,200	948
2022-04-12	952	952	930	934	10,900	934
2022-04-11	967	967	942	952	10,500	952
2022-04-08	948	958	941	958	20,100	958
2022-04-07	978	978	934	948	19,400	948
2022-04-06	980	985	966	978	14,200	978
2022-04-05	979	990	977	977	15,800	977
2022-04-04	964	975	956	969	14,300	969
2022-04-01	960	970	944	956	11,000	956
2022-03-31	963	976	960	965	13,400	965
2022-03-30	973	974	950	970	17,600	970
2022-03-29	966	973	948	973	14,700	973
2022-03-28	965	965	950	964	8,100	964
2022-03-25	970	970	947	961	17,100	961
2022-03-24	945	970	934	970	15,200	970
2022-03-23	926	948	922	947	17,400	947
2022-03-22	925	933	912	922	29,400	922
2022-03-18	932	933	913	933	17,700	933
2022-03-17	913	933	890	933	28,300	933
2022-03-16	893	909	882	909	11,900	909
2022-03-15	863	881	863	881	11,100	881
2022-03-14	867	867	853	863	7,100	863
2022-03-11	841	856	841	855	17,000	855
2022-03-10	820	866	820	866	16,900	866
2022-03-09	831	841	805	809	19,100	809
2022-03-08	850	858	815	825	20,800	825
2022-03-07	914	914	850	852	58,300	852
2022-03-04	907	919	899	910	13,300	910
2022-03-03	902	924	902	919	17,900	919
2022-03-02	934	939	903	903	15,700	903
2022-03-01	938	962	931	962	28,900	962
2022-02-28	928	938	917	935	19,700	935
2022-02-25	886	928	885	928	17,800	928
2022-02-24	873	896	865	886	24,000	886
2022-02-22	910	911	873	873	24,800	873
2022-02-21	899	912	895	911	6,000	911
2022-02-18	896	912	892	909	4,600	909
2022-02-17	907	907	891	896	4,400	896
2022-02-16	901	910	894	907	9,800	907
2022-02-15	882	897	882	886	13,100	886
2022-02-14	877	893	869	882	11,000	882
2022-02-10	871	877	867	877	8,800	877
2022-02-09	877	877	868	871	7,400	871
2022-02-08	904	904	867	867	14,800	867
2022-02-07	916	920	889	889	11,600	889
2022-02-04	909	922	902	916	5,800	916
2022-02-03	925	925	906	906	10,200	906
2022-02-02	880	927	880	926	14,400	926
2022-02-01	897	905	886	886	15,600	886
2022-01-31	886	887	861	887	19,800	887
2022-01-28	811	861	811	861	19,200	861
2022-01-27	845	845	810	811	19,700	811
2022-01-26	849	854	838	838	6,700	838
2022-01-25	864	865	840	856	14,500	856
2022-01-24	842	866	836	864	10,900	864
2022-01-21	831	842	826	842	8,200	842
2022-01-20	825	844	825	837	10,500	837
2022-01-19	850	855	830	830	18,400	830
2022-01-18	876	877	856	856	11,100	856
2022-01-17	882	885	873	878	9,800	878
2022-01-14	904	904	874	887	21,600	887
2022-01-13	932	932	904	904	12,100	904
2022-01-12	933	934	927	932	8,700	932
2022-01-11	917	938	915	933	11,000	933
2022-01-07	910	924	910	915	10,600	915
2022-01-06	932	932	910	910	8,500	910
2022-01-05	950	950	938	938	7,800	938
2022-01-04	953	956	945	956	6,700	956

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