3678 (株)メディアドゥ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,657 | 1,684 | 1,550 | 1,607 | 121,500 | 1,607 |
| 2025-04-03 | 1,608 | 1,686 | 1,583 | 1,674 | 87,500 | 1,674 |
| 2025-04-02 | 1,705 | 1,736 | 1,671 | 1,688 | 74,700 | 1,688 |
| 2025-04-01 | 1,667 | 1,728 | 1,653 | 1,671 | 52,100 | 1,671 |
| 2025-03-31 | 1,700 | 1,724 | 1,639 | 1,658 | 64,800 | 1,658 |
| 2025-03-28 | 1,707 | 1,759 | 1,667 | 1,705 | 81,100 | 1,705 |
| 2025-03-27 | 1,710 | 1,749 | 1,666 | 1,707 | 93,600 | 1,707 |
| 2025-03-26 | 1,650 | 1,710 | 1,637 | 1,710 | 78,200 | 1,710 |
| 2025-03-25 | 1,648 | 1,657 | 1,628 | 1,634 | 20,900 | 1,634 |
| 2025-03-24 | 1,665 | 1,665 | 1,625 | 1,625 | 19,000 | 1,625 |
| 2025-03-21 | 1,669 | 1,694 | 1,645 | 1,650 | 18,800 | 1,650 |
| 2025-03-19 | 1,651 | 1,669 | 1,642 | 1,669 | 19,500 | 1,669 |
| 2025-03-18 | 1,660 | 1,697 | 1,654 | 1,661 | 31,300 | 1,661 |
| 2025-03-17 | 1,643 | 1,654 | 1,623 | 1,643 | 19,400 | 1,643 |
| 2025-03-14 | 1,605 | 1,624 | 1,587 | 1,614 | 26,000 | 1,614 |
| 2025-03-13 | 1,596 | 1,634 | 1,586 | 1,604 | 22,300 | 1,604 |
| 2025-03-12 | 1,598 | 1,617 | 1,563 | 1,596 | 48,300 | 1,596 |
| 2025-03-11 | 1,604 | 1,613 | 1,538 | 1,583 | 35,400 | 1,583 |
| 2025-03-10 | 1,625 | 1,647 | 1,600 | 1,627 | 28,900 | 1,627 |
| 2025-03-07 | 1,653 | 1,681 | 1,625 | 1,635 | 29,300 | 1,635 |
| 2025-03-06 | 1,700 | 1,713 | 1,642 | 1,657 | 45,800 | 1,657 |
| 2025-03-05 | 1,703 | 1,747 | 1,686 | 1,692 | 57,000 | 1,692 |
| 2025-03-04 | 1,680 | 1,721 | 1,642 | 1,713 | 57,300 | 1,713 |
| 2025-03-03 | 1,649 | 1,693 | 1,609 | 1,693 | 56,500 | 1,693 |
| 2025-02-28 | 1,591 | 1,620 | 1,578 | 1,587 | 47,100 | 1,587 |
| 2025-02-27 | 1,551 | 1,621 | 1,551 | 1,621 | 46,700 | 1,621 |
| 2025-02-26 | 1,641 | 1,653 | 1,575 | 1,580 | 111,100 | 1,580 |
| 2025-02-25 | 1,650 | 1,665 | 1,618 | 1,645 | 41,300 | 1,645 |
| 2025-02-21 | 1,733 | 1,733 | 1,644 | 1,653 | 78,800 | 1,653 |
| 2025-02-20 | 1,730 | 1,786 | 1,730 | 1,739 | 60,000 | 1,739 |
| 2025-02-19 | 1,700 | 1,747 | 1,686 | 1,716 | 51,400 | 1,716 |
| 2025-02-18 | 1,712 | 1,715 | 1,671 | 1,709 | 26,600 | 1,709 |
| 2025-02-17 | 1,660 | 1,713 | 1,660 | 1,685 | 47,200 | 1,685 |
| 2025-02-14 | 1,670 | 1,673 | 1,627 | 1,649 | 32,200 | 1,649 |
| 2025-02-13 | 1,622 | 1,649 | 1,620 | 1,649 | 14,600 | 1,649 |
| 2025-02-12 | 1,614 | 1,656 | 1,614 | 1,631 | 24,600 | 1,631 |
| 2025-02-10 | 1,638 | 1,649 | 1,612 | 1,614 | 29,300 | 1,614 |
| 2025-02-07 | 1,677 | 1,687 | 1,634 | 1,638 | 36,400 | 1,638 |
| 2025-02-06 | 1,652 | 1,675 | 1,634 | 1,639 | 19,400 | 1,639 |
| 2025-02-05 | 1,668 | 1,668 | 1,619 | 1,640 | 34,000 | 1,640 |
| 2025-02-04 | 1,663 | 1,675 | 1,599 | 1,662 | 54,300 | 1,662 |
| 2025-02-03 | 1,545 | 1,698 | 1,541 | 1,623 | 150,800 | 1,623 |
| 2025-01-31 | 1,577 | 1,599 | 1,558 | 1,561 | 27,500 | 1,561 |
| 2025-01-30 | 1,594 | 1,613 | 1,569 | 1,576 | 49,000 | 1,576 |
| 2025-01-29 | 1,579 | 1,594 | 1,564 | 1,585 | 48,700 | 1,585 |
| 2025-01-28 | 1,544 | 1,582 | 1,540 | 1,565 | 36,300 | 1,565 |
| 2025-01-27 | 1,551 | 1,552 | 1,516 | 1,545 | 37,300 | 1,545 |
| 2025-01-24 | 1,503 | 1,536 | 1,479 | 1,524 | 44,600 | 1,524 |
| 2025-01-23 | 1,492 | 1,500 | 1,465 | 1,490 | 34,300 | 1,490 |
| 2025-01-22 | 1,509 | 1,515 | 1,485 | 1,492 | 22,900 | 1,492 |
| 2025-01-21 | 1,490 | 1,513 | 1,485 | 1,499 | 21,200 | 1,499 |
| 2025-01-20 | 1,505 | 1,510 | 1,477 | 1,484 | 60,400 | 1,484 |
| 2025-01-17 | 1,517 | 1,524 | 1,480 | 1,511 | 60,700 | 1,511 |
| 2025-01-16 | 1,603 | 1,603 | 1,526 | 1,526 | 72,900 | 1,526 |
| 2025-01-15 | 1,520 | 1,609 | 1,519 | 1,583 | 168,000 | 1,583 |
| 2025-01-14 | 1,480 | 1,560 | 1,479 | 1,514 | 219,000 | 1,514 |
| 2025-01-10 | 1,431 | 1,484 | 1,428 | 1,479 | 109,300 | 1,479 |
| 2025-01-09 | 1,423 | 1,448 | 1,401 | 1,442 | 64,200 | 1,442 |
| 2025-01-08 | 1,415 | 1,425 | 1,396 | 1,423 | 45,600 | 1,423 |
| 2025-01-07 | 1,400 | 1,437 | 1,394 | 1,410 | 42,700 | 1,410 |
| 2025-01-06 | 1,436 | 1,436 | 1,384 | 1,384 | 47,000 | 1,384 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2014-02-26]1株→2株