3678 (株)メディアドゥ 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,353 | 1,394 | 1,337 | 1,346 | 144,400 | 1,346 |
| 2024-04-30 | 1,322 | 1,383 | 1,304 | 1,362 | 158,900 | 1,362 |
| 2024-04-26 | 1,302 | 1,325 | 1,299 | 1,317 | 286,800 | 1,317 |
| 2024-04-25 | 1,332 | 1,340 | 1,304 | 1,309 | 170,100 | 1,309 |
| 2024-04-24 | 1,354 | 1,368 | 1,327 | 1,332 | 183,300 | 1,332 |
| 2024-04-23 | 1,372 | 1,372 | 1,310 | 1,324 | 121,100 | 1,324 |
| 2024-04-22 | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 | 1,357 |
| 2024-04-19 | 1,366 | 1,375 | 1,314 | 1,320 | 65,300 | 1,320 |
| 2024-04-18 | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 | 1,354 |
| 2024-04-17 | 1,351 | 1,430 | 1,341 | 1,374 | 121,300 | 1,374 |
| 2024-04-16 | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 | 1,363 |
| 2024-04-15 | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 | 1,474 |
| 2024-04-12 | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 | 1,478 |
| 2024-04-11 | 1,411 | 1,443 | 1,403 | 1,436 | 122,000 | 1,436 |
| 2024-04-10 | 1,434 | 1,456 | 1,414 | 1,415 | 32,500 | 1,415 |
| 2024-04-09 | 1,435 | 1,440 | 1,419 | 1,436 | 44,700 | 1,436 |
| 2024-04-08 | 1,420 | 1,429 | 1,393 | 1,405 | 47,300 | 1,405 |
| 2024-04-05 | 1,414 | 1,441 | 1,398 | 1,420 | 42,400 | 1,420 |
| 2024-04-04 | 1,422 | 1,433 | 1,400 | 1,426 | 43,100 | 1,426 |
| 2024-04-03 | 1,426 | 1,434 | 1,400 | 1,415 | 42,900 | 1,415 |
| 2024-04-02 | 1,460 | 1,471 | 1,421 | 1,424 | 48,000 | 1,424 |
| 2024-04-01 | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 | 1,471 |
| 2024-03-29 | 1,485 | 1,518 | 1,482 | 1,513 | 39,800 | 1,513 |
| 2024-03-28 | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 | 1,492 |
| 2024-03-27 | 1,486 | 1,516 | 1,486 | 1,497 | 61,900 | 1,497 |
| 2024-03-26 | 1,470 | 1,479 | 1,455 | 1,477 | 38,600 | 1,477 |
| 2024-03-25 | 1,466 | 1,487 | 1,453 | 1,470 | 55,400 | 1,470 |
| 2024-03-22 | 1,444 | 1,493 | 1,431 | 1,478 | 149,000 | 1,478 |
| 2024-03-21 | 1,450 | 1,458 | 1,425 | 1,425 | 39,200 | 1,425 |
| 2024-03-19 | 1,447 | 1,447 | 1,428 | 1,442 | 28,700 | 1,442 |
| 2024-03-18 | 1,430 | 1,456 | 1,423 | 1,449 | 63,400 | 1,449 |
| 2024-03-15 | 1,430 | 1,435 | 1,407 | 1,414 | 56,900 | 1,414 |
| 2024-03-14 | 1,419 | 1,435 | 1,419 | 1,424 | 34,400 | 1,424 |
| 2024-03-13 | 1,450 | 1,454 | 1,409 | 1,419 | 66,200 | 1,419 |
| 2024-03-12 | 1,410 | 1,444 | 1,401 | 1,443 | 36,000 | 1,443 |
| 2024-03-11 | 1,430 | 1,445 | 1,409 | 1,438 | 66,700 | 1,438 |
| 2024-03-08 | 1,385 | 1,468 | 1,385 | 1,460 | 99,900 | 1,460 |
| 2024-03-07 | 1,400 | 1,419 | 1,390 | 1,404 | 75,100 | 1,404 |
| 2024-03-06 | 1,348 | 1,409 | 1,328 | 1,400 | 162,300 | 1,400 |
| 2024-03-05 | 1,290 | 1,300 | 1,282 | 1,288 | 43,800 | 1,288 |
| 2024-03-04 | 1,314 | 1,340 | 1,293 | 1,308 | 52,900 | 1,308 |
| 2024-03-01 | 1,340 | 1,362 | 1,318 | 1,325 | 58,700 | 1,325 |
| 2024-02-29 | 1,353 | 1,358 | 1,328 | 1,340 | 64,900 | 1,340 |
| 2024-02-28 | 1,316 | 1,370 | 1,316 | 1,360 | 74,600 | 1,360 |
| 2024-02-27 | 1,320 | 1,339 | 1,315 | 1,335 | 100,600 | 1,335 |
| 2024-02-26 | 1,282 | 1,328 | 1,281 | 1,318 | 91,300 | 1,318 |
| 2024-02-22 | 1,259 | 1,280 | 1,255 | 1,275 | 54,000 | 1,275 |
| 2024-02-21 | 1,276 | 1,283 | 1,249 | 1,249 | 57,700 | 1,249 |
| 2024-02-20 | 1,323 | 1,349 | 1,274 | 1,274 | 119,900 | 1,274 |
| 2024-02-19 | 1,218 | 1,260 | 1,212 | 1,247 | 76,400 | 1,247 |
| 2024-02-16 | 1,228 | 1,235 | 1,218 | 1,227 | 35,400 | 1,227 |
| 2024-02-15 | 1,235 | 1,235 | 1,212 | 1,222 | 57,500 | 1,222 |
| 2024-02-14 | 1,232 | 1,233 | 1,210 | 1,218 | 58,300 | 1,218 |
| 2024-02-13 | 1,260 | 1,270 | 1,232 | 1,243 | 67,600 | 1,243 |
| 2024-02-09 | 1,248 | 1,268 | 1,244 | 1,255 | 42,000 | 1,255 |
| 2024-02-08 | 1,238 | 1,260 | 1,225 | 1,257 | 56,300 | 1,257 |
| 2024-02-07 | 1,257 | 1,260 | 1,238 | 1,244 | 85,000 | 1,244 |
| 2024-02-06 | 1,272 | 1,272 | 1,244 | 1,257 | 60,400 | 1,257 |
| 2024-02-05 | 1,262 | 1,286 | 1,251 | 1,276 | 65,900 | 1,276 |
| 2024-02-02 | 1,246 | 1,274 | 1,242 | 1,268 | 78,500 | 1,268 |
| 2024-02-01 | 1,242 | 1,255 | 1,232 | 1,247 | 105,400 | 1,247 |
| 2024-01-31 | 1,292 | 1,296 | 1,246 | 1,266 | 130,400 | 1,266 |
| 2024-01-30 | 1,361 | 1,362 | 1,295 | 1,299 | 152,900 | 1,299 |
| 2024-01-29 | 1,367 | 1,369 | 1,356 | 1,360 | 19,900 | 1,360 |
| 2024-01-26 | 1,395 | 1,395 | 1,366 | 1,368 | 42,900 | 1,368 |
| 2024-01-25 | 1,361 | 1,397 | 1,357 | 1,392 | 56,500 | 1,392 |
| 2024-01-24 | 1,315 | 1,361 | 1,311 | 1,352 | 53,100 | 1,352 |
| 2024-01-23 | 1,350 | 1,358 | 1,319 | 1,326 | 66,800 | 1,326 |
| 2024-01-22 | 1,385 | 1,400 | 1,345 | 1,345 | 61,500 | 1,345 |
| 2024-01-19 | 1,350 | 1,383 | 1,349 | 1,379 | 77,100 | 1,379 |
| 2024-01-18 | 1,309 | 1,356 | 1,309 | 1,328 | 107,700 | 1,328 |
| 2024-01-17 | 1,332 | 1,333 | 1,293 | 1,305 | 228,500 | 1,305 |
| 2024-01-16 | 1,350 | 1,499 | 1,348 | 1,359 | 411,600 | 1,359 |
| 2024-01-15 | 1,405 | 1,406 | 1,319 | 1,335 | 183,700 | 1,335 |
| 2024-01-12 | 1,423 | 1,442 | 1,410 | 1,418 | 28,200 | 1,418 |
| 2024-01-11 | 1,410 | 1,436 | 1,385 | 1,433 | 84,000 | 1,433 |
| 2024-01-10 | 1,409 | 1,412 | 1,387 | 1,393 | 48,500 | 1,393 |
| 2024-01-09 | 1,395 | 1,421 | 1,395 | 1,417 | 38,700 | 1,417 |
| 2024-01-05 | 1,417 | 1,440 | 1,382 | 1,395 | 40,900 | 1,395 |
| 2024-01-04 | 1,419 | 1,422 | 1,396 | 1,411 | 32,200 | 1,411 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2014-02-26]1株→2株
