3678 (株)メディアドゥの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,198	2,198	2,077	2,116	85,200	2,116
2018-12-27	2,174	2,208	2,080	2,166	172,800	2,166
2018-12-26	2,150	2,200	1,988	2,024	185,900	2,024
2018-12-25	2,133	2,204	2,110	2,124	101,200	2,124
2018-12-21	2,279	2,323	2,172	2,318	113,100	2,318
2018-12-20	2,375	2,375	2,287	2,328	124,600	2,328
2018-12-19	2,436	2,495	2,380	2,423	52,500	2,423
2018-12-18	2,451	2,529	2,422	2,450	49,200	2,450
2018-12-17	2,550	2,570	2,505	2,533	50,100	2,533
2018-12-14	2,630	2,670	2,560	2,595	54,100	2,595
2018-12-13	2,650	2,719	2,620	2,638	64,600	2,638
2018-12-12	2,540	2,632	2,498	2,605	72,400	2,605
2018-12-11	2,650	2,659	2,548	2,557	89,400	2,557
2018-12-10	2,735	2,745	2,562	2,643	108,700	2,643
2018-12-07	2,757	2,777	2,697	2,745	89,000	2,745
2018-12-06	2,755	2,796	2,679	2,731	90,300	2,731
2018-12-05	2,829	2,894	2,779	2,782	104,900	2,782
2018-12-04	2,930	2,965	2,879	2,889	102,200	2,889
2018-12-03	2,850	2,998	2,837	2,949	237,300	2,949
2018-11-30	2,737	2,852	2,730	2,771	154,000	2,771
2018-11-29	2,661	2,724	2,569	2,721	148,000	2,721
2018-11-28	2,661	2,701	2,600	2,661	108,300	2,661
2018-11-27	2,640	2,666	2,580	2,654	67,300	2,654
2018-11-26	2,561	2,622	2,545	2,607	47,900	2,607
2018-11-22	2,566	2,590	2,472	2,570	34,200	2,570
2018-11-21	2,476	2,623	2,446	2,538	67,900	2,538
2018-11-20	2,607	2,607	2,498	2,551	85,100	2,551
2018-11-19	2,519	2,679	2,519	2,657	163,900	2,657
2018-11-16	2,470	2,575	2,470	2,516	52,700	2,516
2018-11-15	2,566	2,595	2,425	2,458	101,400	2,458
2018-11-14	2,600	2,620	2,553	2,572	52,600	2,572
2018-11-13	2,526	2,635	2,495	2,618	97,700	2,618
2018-11-12	2,500	2,587	2,500	2,568	68,900	2,568
2018-11-09	2,487	2,556	2,466	2,500	46,300	2,500
2018-11-08	2,540	2,570	2,475	2,537	92,500	2,537
2018-11-07	2,346	2,486	2,316	2,471	172,600	2,471
2018-11-06	2,390	2,409	2,267	2,346	137,300	2,346
2018-11-05	2,352	2,421	2,340	2,414	87,100	2,414
2018-11-02	2,329	2,412	2,317	2,407	110,800	2,407
2018-11-01	2,422	2,422	2,304	2,334	154,600	2,334
2018-10-31	2,367	2,450	2,316	2,422	178,000	2,422
2018-10-30	2,397	2,418	2,290	2,336	339,400	2,336
2018-10-29	2,635	2,670	2,381	2,388	354,100	2,388
2018-10-26	2,755	2,880	2,668	2,706	271,000	2,706
2018-10-25	2,731	2,850	2,704	2,705	211,200	2,705
2018-10-24	2,844	2,966	2,803	2,808	368,400	2,808
2018-10-23	2,760	2,843	2,709	2,831	348,800	2,831
2018-10-22	2,623	2,810	2,571	2,808	703,200	2,808
2018-10-19	2,580	2,665	2,548	2,643	364,600	2,643
2018-10-18	2,549	2,591	2,522	2,542	179,600	2,542
2018-10-17	2,360	2,541	2,331	2,520	288,800	2,520
2018-10-16	2,380	2,409	2,181	2,342	343,200	2,342
2018-10-15	2,310	2,431	2,211	2,430	147,500	2,430
2018-10-12	2,170	2,289	2,130	2,280	86,300	2,280
2018-10-11	2,129	2,189	2,113	2,171	210,200	2,171
2018-10-10	2,400	2,425	2,331	2,379	58,200	2,379
2018-10-09	2,416	2,416	2,315	2,363	96,000	2,363
2018-10-05	2,465	2,465	2,310	2,445	243,900	2,445
2018-10-04	2,499	2,552	2,429	2,504	88,100	2,504
2018-10-03	2,494	2,494	2,405	2,477	117,700	2,477
2018-10-02	2,603	2,618	2,485	2,510	96,600	2,510
2018-10-01	2,676	2,676	2,582	2,612	45,100	2,612
2018-09-28	2,638	2,688	2,580	2,666	126,800	2,666
2018-09-27	2,620	2,669	2,564	2,628	102,900	2,628
2018-09-26	2,530	2,670	2,530	2,627	143,300	2,627
2018-09-25	2,500	2,524	2,426	2,503	76,500	2,503
2018-09-21	2,532	2,599	2,491	2,499	58,900	2,499
2018-09-20	2,520	2,554	2,476	2,545	66,300	2,545
2018-09-19	2,484	2,565	2,484	2,495	79,400	2,495
2018-09-18	2,437	2,476	2,386	2,465	63,100	2,465
2018-09-14	2,518	2,538	2,425	2,445	76,600	2,445
2018-09-13	2,520	2,542	2,478	2,533	31,200	2,533
2018-09-12	2,514	2,573	2,471	2,497	44,400	2,497
2018-09-11	2,469	2,477	2,403	2,471	69,200	2,471
2018-09-10	2,521	2,521	2,429	2,452	69,500	2,452
2018-09-07	2,585	2,585	2,493	2,513	66,500	2,513
2018-09-06	2,571	2,601	2,508	2,585	66,900	2,585
2018-09-05	2,660	2,725	2,572	2,598	98,900	2,598
2018-09-04	2,605	2,680	2,580	2,641	51,700	2,641
2018-09-03	2,670	2,687	2,563	2,603	65,100	2,603
2018-08-31	2,694	2,704	2,575	2,630	170,200	2,630
2018-08-30	2,592	2,744	2,592	2,744	146,700	2,744
2018-08-29	2,548	2,732	2,548	2,567	192,500	2,567
2018-08-28	2,650	2,650	2,542	2,548	98,500	2,548
2018-08-27	2,697	2,779	2,604	2,629	128,500	2,629
2018-08-24	2,619	2,690	2,596	2,674	77,600	2,674
2018-08-23	2,601	2,695	2,574	2,629	117,900	2,629
2018-08-22	2,533	2,602	2,522	2,565	89,100	2,565
2018-08-21	2,436	2,516	2,422	2,509	116,600	2,509
2018-08-20	2,361	2,500	2,347	2,446	112,200	2,446
2018-08-17	2,426	2,426	2,272	2,370	229,900	2,370
2018-08-16	2,451	2,526	2,419	2,455	70,100	2,455
2018-08-15	2,573	2,573	2,428	2,459	96,900	2,459
2018-08-14	2,560	2,596	2,435	2,590	164,000	2,590
2018-08-13	2,636	2,643	2,541	2,554	103,900	2,554
2018-08-10	2,707	2,763	2,658	2,680	159,600	2,680
2018-08-09	2,632	2,749	2,609	2,746	172,300	2,746
2018-08-08	2,604	2,690	2,580	2,658	127,900	2,658
2018-08-07	2,545	2,619	2,522	2,604	84,600	2,604
2018-08-06	2,577	2,673	2,544	2,553	183,600	2,553
2018-08-03	2,460	2,597	2,460	2,595	283,000	2,595
2018-08-02	2,409	2,500	2,386	2,482	228,000	2,482
2018-08-01	2,308	2,430	2,308	2,380	159,000	2,380
2018-07-31	2,186	2,308	2,160	2,300	109,300	2,300
2018-07-30	2,229	2,263	2,175	2,211	96,500	2,211
2018-07-27	2,079	2,275	2,056	2,219	381,800	2,219
2018-07-26	2,114	2,114	2,012	2,031	163,300	2,031
2018-07-25	2,079	2,095	2,049	2,074	79,800	2,074
2018-07-24	2,123	2,123	2,070	2,071	100,500	2,071
2018-07-23	2,140	2,145	2,069	2,104	146,800	2,104
2018-07-20	2,297	2,297	2,148	2,178	185,400	2,178
2018-07-19	2,343	2,348	2,257	2,297	96,600	2,297
2018-07-18	2,150	2,330	2,147	2,308	322,500	2,308
2018-07-17	2,270	2,291	2,042	2,075	411,900	2,075
2018-07-13	2,357	2,431	2,307	2,412	155,400	2,412
2018-07-12	2,355	2,424	2,355	2,367	80,600	2,367
2018-07-11	2,324	2,373	2,280	2,350	67,300	2,350
2018-07-10	2,384	2,394	2,271	2,298	82,900	2,298
2018-07-09	2,156	2,331	2,156	2,313	96,800	2,313
2018-07-06	2,136	2,180	2,105	2,144	92,800	2,144
2018-07-05	2,241	2,268	2,116	2,136	99,700	2,136
2018-07-04	2,440	2,440	2,218	2,277	100,000	2,277
2018-07-03	2,444	2,473	2,314	2,340	104,300	2,340
2018-07-02	2,520	2,535	2,426	2,429	147,700	2,429
2018-06-29	2,454	2,541	2,445	2,535	207,200	2,535
2018-06-28	2,395	2,445	2,369	2,430	77,100	2,430
2018-06-27	2,416	2,439	2,368	2,395	55,500	2,395
2018-06-26	2,300	2,432	2,270	2,432	75,300	2,432
2018-06-25	2,438	2,453	2,340	2,347	95,800	2,347
2018-06-22	2,347	2,440	2,333	2,440	151,000	2,440
2018-06-21	2,388	2,429	2,388	2,408	71,800	2,408
2018-06-20	2,300	2,411	2,294	2,388	134,700	2,388
2018-06-19	2,376	2,394	2,286	2,314	87,800	2,314
2018-06-18	2,378	2,390	2,327	2,376	70,200	2,376
2018-06-15	2,306	2,400	2,306	2,378	83,600	2,378
2018-06-14	2,390	2,396	2,277	2,306	168,300	2,306
2018-06-13	2,388	2,434	2,376	2,420	234,000	2,420
2018-06-12	2,338	2,392	2,328	2,354	174,400	2,354
2018-06-11	2,275	2,332	2,255	2,324	171,500	2,324
2018-06-08	2,233	2,303	2,211	2,257	121,800	2,257
2018-06-07	2,205	2,249	2,196	2,243	105,800	2,243
2018-06-06	2,132	2,226	2,132	2,202	142,200	2,202
2018-06-05	2,135	2,208	2,132	2,148	106,700	2,148
2018-06-04	2,150	2,170	2,110	2,125	56,700	2,125
2018-06-01	2,115	2,155	2,100	2,139	71,200	2,139
2018-05-31	2,068	2,150	2,058	2,107	148,100	2,107
2018-05-30	2,030	2,070	2,007	2,056	71,300	2,056
2018-05-29	2,011	2,060	1,986	2,050	101,400	2,050
2018-05-28	1,900	2,132	1,898	2,013	307,800	2,013
2018-05-25	1,902	1,925	1,859	1,871	86,700	1,871
2018-05-24	1,969	1,979	1,925	1,925	55,500	1,925
2018-05-23	1,955	1,965	1,915	1,957	77,800	1,957
2018-05-22	1,920	1,954	1,880	1,945	218,300	1,945
2018-05-21	1,964	1,973	1,920	1,920	94,400	1,920
2018-05-18	2,060	2,063	1,942	1,964	198,600	1,964
2018-05-17	2,016	2,090	2,016	2,059	96,100	2,059
2018-05-16	2,036	2,061	2,003	2,016	51,700	2,016
2018-05-15	2,068	2,073	2,039	2,060	55,300	2,060
2018-05-14	2,054	2,079	2,036	2,068	64,800	2,068
2018-05-11	2,073	2,073	2,020	2,055	55,000	2,055
2018-05-10	2,065	2,110	2,018	2,051	208,200	2,051
2018-05-09	2,054	2,115	2,048	2,068	205,800	2,068
2018-05-08	2,088	2,097	2,031	2,041	132,100	2,041
2018-05-07	1,950	2,088	1,946	2,087	341,500	2,087
2018-05-02	1,925	1,962	1,905	1,928	147,400	1,928
2018-05-01	1,929	1,964	1,893	1,925	104,300	1,925
2018-04-27	1,892	1,969	1,870	1,938	298,200	1,938
2018-04-26	1,841	1,889	1,835	1,862	265,400	1,862
2018-04-25	1,784	1,855	1,753	1,803	316,100	1,803
2018-04-24	1,668	1,748	1,668	1,731	162,200	1,731
2018-04-23	1,731	1,741	1,660	1,668	257,400	1,668
2018-04-20	1,836	1,836	1,708	1,736	356,300	1,736
2018-04-19	1,900	1,913	1,777	1,826	326,600	1,826
2018-04-18	1,950	2,004	1,905	1,924	235,800	1,924
2018-04-17	1,937	2,005	1,864	1,975	470,900	1,975
2018-04-16	1,797	1,953	1,797	1,937	626,600	1,937
2018-04-13	1,920	1,920	1,742	1,795	569,100	1,795
2018-04-12	1,787	1,935	1,751	1,931	688,300	1,931
2018-04-11	1,608	1,739	1,596	1,677	333,800	1,677
2018-04-10	1,642	1,642	1,611	1,625	71,300	1,625
2018-04-09	1,603	1,660	1,594	1,648	77,900	1,648
2018-04-06	1,711	1,723	1,613	1,618	181,400	1,618
2018-04-05	1,695	1,718	1,652	1,709	139,800	1,709
2018-04-04	1,770	1,770	1,688	1,699	100,300	1,699
2018-04-03	1,737	1,775	1,695	1,768	101,100	1,768
2018-03-30	1,793	1,829	1,792	1,822	70,700	1,822
2018-03-29	1,751	1,777	1,720	1,759	60,600	1,759
2018-03-28	1,700	1,739	1,685	1,722	53,800	1,722
2018-03-27	1,729	1,733	1,701	1,719	53,500	1,719
2018-03-26	1,704	1,718	1,667	1,691	107,300	1,691
2018-03-23	1,780	1,793	1,723	1,725	105,000	1,725
2018-03-22	1,837	1,868	1,811	1,821	51,200	1,821
2018-03-20	1,841	1,863	1,822	1,835	49,700	1,835
2018-03-19	1,881	1,913	1,846	1,870	59,100	1,870
2018-03-16	1,916	1,922	1,890	1,900	36,700	1,900
2018-03-15	1,914	1,930	1,886	1,915	47,000	1,915
2018-03-14	1,944	1,949	1,911	1,924	29,400	1,924
2018-03-13	1,878	1,943	1,872	1,942	46,000	1,942
2018-03-12	1,929	1,929	1,869	1,883	33,800	1,883
2018-03-09	1,908	1,910	1,852	1,874	31,500	1,874
2018-03-08	1,849	1,891	1,845	1,878	25,500	1,878
2018-03-07	1,850	1,876	1,825	1,838	34,600	1,838
2018-03-06	1,855	1,887	1,833	1,849	52,200	1,849
2018-03-05	1,851	1,890	1,795	1,809	85,400	1,809
2018-03-02	1,854	1,866	1,833	1,849	52,000	1,849
2018-03-01	1,908	1,937	1,876	1,894	78,600	1,894
2018-02-28	1,903	1,975	1,902	1,946	89,200	1,946
2018-02-27	1,969	1,969	1,910	1,920	61,800	1,920
2018-02-26	1,916	1,962	1,916	1,938	36,600	1,938
2018-02-23	1,923	1,944	1,901	1,916	66,400	1,916
2018-02-22	1,942	1,959	1,889	1,924	101,800	1,924
2018-02-21	1,966	2,005	1,940	1,960	59,700	1,960
2018-02-20	1,995	2,008	1,959	1,988	75,800	1,988
2018-02-19	1,915	2,014	1,908	2,014	109,200	2,014
2018-02-16	1,900	1,929	1,880	1,912	45,800	1,912
2018-02-15	1,820	1,901	1,812	1,879	59,400	1,879
2018-02-14	1,861	1,869	1,755	1,812	112,600	1,812
2018-02-13	1,951	1,973	1,843	1,863	79,000	1,863
2018-02-09	1,880	1,932	1,880	1,931	113,000	1,931
2018-02-08	2,015	2,022	1,911	1,976	131,900	1,976
2018-02-07	2,005	2,019	1,880	1,900	133,500	1,900
2018-02-06	1,918	1,934	1,767	1,885	286,400	1,885
2018-02-05	2,107	2,129	2,032	2,045	177,100	2,045
2018-02-02	2,250	2,250	2,128	2,165	197,300	2,165
2018-02-01	2,252	2,252	2,191	2,229	181,200	2,229
2018-01-31	2,267	2,293	2,252	2,252	81,500	2,252
2018-01-30	2,324	2,324	2,267	2,294	73,400	2,294
2018-01-29	2,344	2,354	2,323	2,324	43,400	2,324
2018-01-26	2,306	2,360	2,300	2,339	185,400	2,339
2018-01-25	2,320	2,320	2,289	2,297	70,300	2,297
2018-01-24	2,290	2,342	2,282	2,326	166,200	2,326
2018-01-23	2,318	2,318	2,256	2,278	187,300	2,278
2018-01-22	2,251	2,316	2,251	2,308	140,400	2,308
2018-01-19	2,310	2,340	2,256	2,267	228,800	2,267
2018-01-18	2,382	2,385	2,310	2,315	291,700	2,315
2018-01-17	2,388	2,411	2,376	2,390	174,400	2,390
2018-01-16	2,471	2,521	2,346	2,398	505,600	2,398
2018-01-15	2,581	2,692	2,581	2,692	181,700	2,692
2018-01-12	2,630	2,630	2,545	2,572	89,400	2,572
2018-01-11	2,571	2,635	2,569	2,603	83,300	2,603
2018-01-10	2,634	2,662	2,572	2,582	140,800	2,582
2018-01-09	2,569	2,617	2,540	2,610	181,800	2,610
2018-01-05	2,440	2,512	2,424	2,489	78,200	2,489
2018-01-04	2,414	2,440	2,406	2,429	69,200	2,429

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 [2018年度]

3678 (株)メディアドゥの時系列データ [2018年度]