3678 (株)メディアドゥの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,370	2,388	2,363	2,375	21,500	2,375
2017-12-28	2,392	2,400	2,360	2,370	46,100	2,370
2017-12-27	2,350	2,408	2,350	2,390	62,300	2,390
2017-12-26	2,387	2,407	2,346	2,347	83,600	2,347
2017-12-25	2,405	2,428	2,337	2,387	90,200	2,387
2017-12-22	2,416	2,480	2,396	2,405	109,500	2,405
2017-12-21	2,403	2,458	2,400	2,416	47,900	2,416
2017-12-20	2,428	2,441	2,395	2,412	47,400	2,412
2017-12-19	2,403	2,447	2,388	2,427	51,900	2,427
2017-12-18	2,410	2,434	2,381	2,397	58,500	2,397
2017-12-15	2,447	2,450	2,381	2,396	79,400	2,396
2017-12-14	2,460	2,485	2,437	2,447	54,600	2,447
2017-12-13	2,474	2,520	2,460	2,487	70,700	2,487
2017-12-12	2,498	2,560	2,476	2,484	103,100	2,484
2017-12-11	2,469	2,518	2,454	2,482	138,300	2,482
2017-12-08	2,406	2,466	2,405	2,455	113,800	2,455
2017-12-07	2,338	2,415	2,318	2,414	122,800	2,414
2017-12-06	2,355	2,382	2,313	2,323	118,900	2,323
2017-12-05	2,350	2,359	2,316	2,355	61,000	2,355
2017-12-04	2,400	2,421	2,350	2,350	90,700	2,350
2017-12-01	2,440	2,440	2,381	2,387	54,600	2,387
2017-11-30	2,355	2,425	2,338	2,422	166,100	2,422
2017-11-29	2,350	2,400	2,321	2,341	136,700	2,341
2017-11-28	2,418	2,430	2,354	2,366	181,700	2,366
2017-11-27	2,428	2,455	2,402	2,420	91,900	2,420
2017-11-24	2,426	2,450	2,386	2,404	79,200	2,404
2017-11-22	2,442	2,509	2,400	2,434	236,200	2,434
2017-11-21	2,420	2,449	2,380	2,444	100,000	2,444
2017-11-20	2,357	2,393	2,336	2,383	92,300	2,383
2017-11-17	2,370	2,407	2,348	2,388	181,100	2,388
2017-11-16	2,330	2,384	2,309	2,346	196,600	2,346
2017-11-15	2,440	2,472	2,329	2,337	205,400	2,337
2017-11-13	2,570	2,570	2,512	2,516	84,900	2,516
2017-11-10	2,523	2,579	2,521	2,570	51,200	2,570
2017-11-09	2,625	2,640	2,526	2,567	115,600	2,567
2017-11-08	2,590	2,627	2,573	2,609	76,800	2,609
2017-11-07	2,543	2,586	2,543	2,582	88,600	2,582
2017-11-06	2,596	2,607	2,520	2,549	143,000	2,549
2017-11-02	2,628	2,634	2,581	2,602	65,600	2,602
2017-11-01	2,700	2,700	2,590	2,618	128,000	2,618
2017-10-31	2,619	2,706	2,608	2,672	180,700	2,672
2017-10-30	2,561	2,650	2,545	2,650	228,500	2,650
2017-10-27	2,502	2,546	2,465	2,546	191,000	2,546
2017-10-26	2,511	2,544	2,491	2,500	100,700	2,500
2017-10-25	2,574	2,580	2,500	2,506	163,400	2,506
2017-10-24	2,584	2,584	2,533	2,557	77,300	2,557
2017-10-23	2,608	2,608	2,541	2,569	117,400	2,569
2017-10-20	2,561	2,581	2,480	2,578	385,200	2,578
2017-10-19	2,676	2,711	2,541	2,556	351,700	2,556
2017-10-18	2,768	2,770	2,653	2,676	257,900	2,676
2017-10-17	2,973	2,975	2,763	2,770	389,800	2,770
2017-10-16	2,997	3,050	2,910	2,973	370,800	2,973
2017-10-13	2,801	3,120	2,798	2,971	978,100	2,971
2017-10-12	2,794	2,804	2,702	2,710	169,900	2,710
2017-10-11	2,770	2,794	2,719	2,787	124,900	2,787
2017-10-10	2,693	2,788	2,693	2,766	119,200	2,766
2017-10-06	2,724	2,773	2,690	2,693	105,900	2,693
2017-10-05	2,699	2,725	2,662	2,693	100,100	2,693
2017-10-04	2,730	2,767	2,687	2,699	164,700	2,699
2017-10-03	2,669	2,745	2,669	2,717	149,700	2,717
2017-10-02	2,570	2,680	2,563	2,647	169,500	2,647
2017-09-29	2,517	2,563	2,512	2,558	50,600	2,558
2017-09-28	2,519	2,527	2,503	2,517	33,600	2,517
2017-09-27	2,500	2,519	2,478	2,495	62,800	2,495
2017-09-26	2,556	2,556	2,488	2,519	88,900	2,519
2017-09-25	2,577	2,620	2,560	2,574	57,900	2,574
2017-09-22	2,582	2,582	2,508	2,541	106,900	2,541
2017-09-21	2,572	2,614	2,540	2,596	86,300	2,596
2017-09-20	2,577	2,577	2,526	2,545	42,600	2,545
2017-09-19	2,510	2,562	2,510	2,547	59,800	2,547
2017-09-15	2,484	2,511	2,470	2,507	41,700	2,507
2017-09-14	2,505	2,552	2,466	2,487	72,200	2,487
2017-09-13	2,584	2,584	2,510	2,529	39,600	2,529
2017-09-12	2,535	2,614	2,510	2,534	111,100	2,534
2017-09-11	2,491	2,500	2,448	2,466	73,300	2,466
2017-09-08	2,454	2,510	2,425	2,452	99,300	2,452
2017-09-07	2,504	2,533	2,428	2,465	107,100	2,465
2017-09-06	2,465	2,590	2,448	2,455	193,900	2,455
2017-09-05	2,672	2,687	2,507	2,510	151,100	2,510
2017-09-04	2,755	2,760	2,636	2,650	154,700	2,650
2017-09-01	2,782	2,827	2,762	2,793	120,900	2,793
2017-08-31	2,770	2,774	2,696	2,766	122,600	2,766
2017-08-30	2,700	2,774	2,665	2,725	146,200	2,725
2017-08-29	2,614	2,691	2,614	2,646	70,900	2,646
2017-08-28	2,740	2,740	2,653	2,664	73,600	2,664
2017-08-25	2,650	2,682	2,620	2,675	108,100	2,675
2017-08-24	2,598	2,662	2,589	2,632	70,700	2,632
2017-08-23	2,590	2,640	2,570	2,598	92,500	2,598
2017-08-22	2,485	2,599	2,485	2,577	77,500	2,577
2017-08-21	2,538	2,561	2,490	2,497	55,600	2,497
2017-08-18	2,569	2,586	2,515	2,537	81,200	2,537
2017-08-17	2,589	2,668	2,589	2,625	137,300	2,625
2017-08-16	2,516	2,604	2,467	2,586	101,800	2,586
2017-08-15	2,480	2,526	2,431	2,516	111,600	2,516
2017-08-14	2,470	2,490	2,438	2,473	64,500	2,473
2017-08-10	2,567	2,602	2,505	2,522	77,200	2,522
2017-08-09	2,570	2,617	2,544	2,596	112,400	2,596
2017-08-08	2,533	2,588	2,520	2,588	121,800	2,588
2017-08-07	2,420	2,538	2,409	2,513	128,300	2,513
2017-08-04	2,379	2,427	2,364	2,417	111,100	2,417
2017-08-03	2,465	2,492	2,386	2,401	168,000	2,401
2017-08-02	2,410	2,456	2,400	2,435	179,200	2,435
2017-08-01	2,538	2,562	2,402	2,430	227,900	2,430
2017-07-31	2,622	2,622	2,506	2,535	131,400	2,535
2017-07-28	2,720	2,723	2,611	2,637	149,500	2,637
2017-07-27	2,640	2,747	2,640	2,692	284,300	2,692
2017-07-26	2,581	2,658	2,544	2,651	229,400	2,651
2017-07-25	2,495	2,556	2,476	2,540	211,700	2,540
2017-07-24	2,488	2,525	2,461	2,475	214,000	2,475
2017-07-21	2,494	2,567	2,473	2,487	251,800	2,487
2017-07-20	2,499	2,528	2,436	2,517	325,100	2,517
2017-07-19	2,324	2,520	2,324	2,484	732,400	2,484
2017-07-18	2,294	2,408	2,294	2,327	1,243,400	2,327
2017-07-14	2,741	2,809	2,730	2,794	157,200	2,794
2017-07-13	2,850	2,855	2,734	2,757	186,700	2,757
2017-07-12	2,797	2,847	2,771	2,828	212,600	2,828
2017-07-11	2,765	2,791	2,736	2,781	142,500	2,781
2017-07-10	2,700	2,767	2,653	2,764	203,300	2,764
2017-07-07	2,669	2,692	2,627	2,670	103,400	2,670
2017-07-06	2,670	2,710	2,643	2,680	155,300	2,680
2017-07-05	2,634	2,643	2,569	2,628	214,800	2,628
2017-07-04	2,756	2,760	2,611	2,639	161,700	2,639
2017-07-03	2,785	2,795	2,687	2,727	165,300	2,727
2017-06-30	2,706	2,772	2,675	2,763	168,200	2,763
2017-06-29	2,731	2,786	2,647	2,779	217,800	2,779
2017-06-28	2,771	2,855	2,740	2,754	268,200	2,754
2017-06-27	2,805	2,818	2,761	2,811	155,600	2,811
2017-06-26	2,720	2,815	2,698	2,786	223,600	2,786
2017-06-23	2,765	2,797	2,649	2,710	330,400	2,710
2017-06-22	2,696	2,738	2,644	2,737	213,900	2,737
2017-06-21	2,640	2,712	2,615	2,685	221,400	2,685
2017-06-20	2,668	2,680	2,582	2,654	292,400	2,654
2017-06-19	2,449	2,583	2,442	2,582	406,700	2,582
2017-06-16	2,390	2,410	2,347	2,399	116,400	2,399
2017-06-15	2,391	2,391	2,337	2,352	109,800	2,352
2017-06-14	2,395	2,395	2,356	2,383	102,100	2,383
2017-06-13	2,334	2,362	2,310	2,355	94,800	2,355
2017-06-12	2,450	2,457	2,345	2,372	162,400	2,372
2017-06-09	2,403	2,442	2,400	2,435	130,500	2,435
2017-06-08	2,400	2,456	2,380	2,391	277,900	2,391
2017-06-07	2,295	2,344	2,276	2,331	188,400	2,331
2017-06-06	2,515	2,515	2,316	2,326	392,600	2,326
2017-06-05	2,444	2,493	2,444	2,485	98,400	2,485
2017-06-02	2,520	2,520	2,437	2,442	137,500	2,442
2017-06-01	2,500	2,531	2,453	2,490	122,200	2,490
2017-05-31	2,537	2,570	2,485	2,508	133,300	2,508
2017-05-30	2,500	2,555	2,451	2,524	237,000	2,524
2017-05-29	2,390	2,504	2,390	2,467	292,900	2,467
2017-05-26	2,391	2,405	2,360	2,392	139,200	2,392
2017-05-25	2,456	2,456	2,386	2,407	138,100	2,407
2017-05-24	2,460	2,474	2,411	2,440	187,200	2,440
2017-05-23	2,490	2,549	2,422	2,439	335,500	2,439
2017-05-22	2,484	2,498	2,445	2,479	172,100	2,479
2017-05-19	2,490	2,520	2,431	2,441	277,900	2,441
2017-05-18	2,389	2,471	2,369	2,451	188,700	2,451
2017-05-17	2,570	2,580	2,474	2,489	354,700	2,489
2017-05-16	2,565	2,580	2,483	2,500	223,100	2,500
2017-05-15	2,499	2,555	2,470	2,548	138,700	2,548
2017-05-12	2,550	2,551	2,482	2,511	167,100	2,511
2017-05-11	2,588	2,618	2,535	2,544	234,500	2,544
2017-05-10	2,750	2,752	2,532	2,542	654,500	2,542
2017-05-09	2,748	2,826	2,741	2,777	220,600	2,777
2017-05-08	2,782	2,815	2,736	2,748	200,500	2,748
2017-05-02	2,801	2,808	2,727	2,753	233,300	2,753
2017-05-01	2,791	2,800	2,720	2,787	331,700	2,787
2017-04-28	2,855	2,883	2,784	2,793	270,500	2,793
2017-04-27	2,935	2,956	2,859	2,880	449,000	2,880
2017-04-26	2,831	2,988	2,829	2,935	1,247,400	2,935
2017-04-25	2,700	2,813	2,691	2,789	294,500	2,789
2017-04-24	2,774	2,784	2,660	2,672	220,100	2,672
2017-04-21	2,828	2,831	2,745	2,774	220,200	2,774
2017-04-20	2,815	2,855	2,752	2,778	392,600	2,778
2017-04-19	2,669	2,819	2,651	2,786	498,200	2,786
2017-04-18	2,720	2,795	2,669	2,700	726,100	2,700
2017-04-17	2,600	2,693	2,565	2,667	257,200	2,667
2017-04-14	2,589	2,698	2,562	2,613	354,300	2,613
2017-04-13	2,465	2,641	2,459	2,606	477,800	2,606
2017-04-12	2,570	2,598	2,474	2,507	689,700	2,507
2017-04-11	2,750	2,750	2,627	2,642	625,800	2,642
2017-04-10	2,787	2,843	2,690	2,761	1,033,500	2,761
2017-04-07	2,585	2,779	2,525	2,737	2,906,500	2,737
2017-04-06	2,520	2,595	2,411	2,452	861,800	2,452
2017-04-05	2,600	2,691	2,525	2,670	475,500	2,670
2017-04-04	2,691	2,731	2,520	2,587	673,100	2,587
2017-04-03	2,723	2,774	2,656	2,712	714,600	2,712
2017-03-31	2,534	2,639	2,466	2,623	352,000	2,623
2017-03-30	2,578	2,642	2,433	2,504	592,300	2,504
2017-03-29	2,470	2,650	2,449	2,605	798,000	2,605
2017-03-28	2,396	2,449	2,378	2,438	169,600	2,438
2017-03-27	2,487	2,488	2,351	2,404	355,500	2,404
2017-03-24	2,381	2,453	2,370	2,402	441,100	2,402
2017-03-23	2,286	2,380	2,240	2,377	366,400	2,377
2017-03-22	2,221	2,325	2,220	2,272	221,600	2,272
2017-03-21	2,288	2,342	2,260	2,298	354,900	2,298
2017-03-17	2,160	2,258	2,160	2,258	436,300	2,258
2017-03-16	2,089	2,158	2,071	2,135	234,100	2,135
2017-03-15	2,125	2,138	2,070	2,087	317,700	2,087
2017-03-14	2,129	2,158	2,100	2,130	234,700	2,130
2017-03-13	2,219	2,261	2,110	2,121	417,700	2,121
2017-03-10	2,203	2,215	2,093	2,203	498,000	2,203
2017-03-09	2,161	2,263	2,149	2,195	557,000	2,195
2017-03-08	2,195	2,209	2,140	2,142	460,500	2,142
2017-03-07	2,250	2,331	2,196	2,223	875,600	2,223
2017-03-06	2,233	2,285	2,188	2,209	653,800	2,209
2017-03-03	2,140	2,309	2,122	2,252	1,816,700	2,252
2017-03-02	2,200	2,263	2,105	2,149	1,392,500	2,149
2017-03-01	2,300	2,370	2,168	2,244	4,727,900	2,244
2017-02-28	1,865	2,065	1,847	2,065	1,239,400	2,065
2017-02-27	1,710	1,720	1,659	1,665	56,700	1,665
2017-02-24	1,695	1,718	1,692	1,702	37,400	1,702
2017-02-23	1,698	1,740	1,690	1,712	74,700	1,712
2017-02-22	1,756	1,756	1,675	1,708	102,400	1,708
2017-02-21	1,716	1,758	1,700	1,750	133,200	1,750
2017-02-20	1,692	1,741	1,683	1,716	131,600	1,716
2017-02-17	1,660	1,690	1,635	1,679	136,200	1,679
2017-02-16	1,629	1,664	1,618	1,636	103,300	1,636
2017-02-15	1,619	1,629	1,594	1,610	54,700	1,610
2017-02-14	1,600	1,621	1,575	1,615	52,800	1,615
2017-02-13	1,571	1,650	1,571	1,588	89,800	1,588
2017-02-10	1,580	1,622	1,550	1,573	90,300	1,573
2017-02-09	1,577	1,593	1,528	1,535	74,500	1,535
2017-02-08	1,634	1,644	1,560	1,577	87,100	1,577
2017-02-07	1,680	1,680	1,606	1,634	69,600	1,634
2017-02-06	1,625	1,680	1,623	1,654	124,100	1,654
2017-02-03	1,540	1,909	1,540	1,616	985,100	1,616
2017-02-02	1,525	1,587	1,525	1,547	64,900	1,547
2017-02-01	1,534	1,534	1,495	1,522	94,400	1,522
2017-01-31	1,546	1,576	1,518	1,544	76,600	1,544
2017-01-30	1,573	1,600	1,565	1,567	85,200	1,567
2017-01-27	1,485	1,650	1,480	1,592	242,200	1,592
2017-01-26	1,490	1,490	1,471	1,478	34,500	1,478
2017-01-25	1,472	1,491	1,462	1,486	50,800	1,486
2017-01-24	1,470	1,470	1,444	1,455	20,800	1,455
2017-01-23	1,460	1,464	1,441	1,458	40,900	1,458
2017-01-20	1,449	1,464	1,434	1,458	37,000	1,458
2017-01-19	1,468	1,473	1,445	1,463	42,000	1,463
2017-01-18	1,462	1,475	1,432	1,455	74,000	1,455
2017-01-17	1,491	1,499	1,453	1,460	46,000	1,460
2017-01-16	1,435	1,485	1,435	1,484	76,200	1,484
2017-01-13	1,406	1,446	1,406	1,433	53,900	1,433
2017-01-12	1,426	1,433	1,396	1,425	74,800	1,425
2017-01-11	1,401	1,461	1,400	1,426	147,000	1,426
2017-01-10	1,500	1,504	1,464	1,492	61,400	1,492
2017-01-06	1,476	1,507	1,470	1,483	67,400	1,483
2017-01-05	1,453	1,506	1,447	1,505	109,700	1,505
2017-01-04	1,390	1,463	1,390	1,456	113,800	1,456

分割・併合履歴： [2014-11-26]1株→2株 [2014-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3678 (株)メディアドゥ の時系列データ [2017年度]

3678 (株)メディアドゥの時系列データ [2017年度]