3678 (株)メディアドゥの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,728	1,760	1,716	1,731	43,300	1,731
2022-12-29	1,710	1,733	1,697	1,728	54,500	1,728
2022-12-28	1,744	1,744	1,717	1,727	37,800	1,727
2022-12-27	1,750	1,777	1,731	1,750	82,300	1,750
2022-12-26	1,700	1,743	1,694	1,741	53,200	1,741
2022-12-23	1,670	1,692	1,657	1,687	78,600	1,687
2022-12-22	1,709	1,723	1,661	1,698	115,800	1,698
2022-12-21	1,700	1,723	1,680	1,694	82,700	1,694
2022-12-20	1,823	1,823	1,704	1,713	145,100	1,713
2022-12-19	1,860	1,860	1,811	1,819	53,500	1,819
2022-12-16	1,900	1,900	1,872	1,872	70,800	1,872
2022-12-15	1,944	1,974	1,921	1,921	43,300	1,921
2022-12-14	1,943	1,958	1,935	1,956	63,900	1,956
2022-12-13	1,933	1,948	1,885	1,943	53,500	1,943
2022-12-12	1,920	1,957	1,920	1,933	72,800	1,933
2022-12-09	1,930	1,930	1,897	1,923	31,900	1,923
2022-12-08	1,917	1,918	1,872	1,894	62,100	1,894
2022-12-07	1,898	1,941	1,883	1,929	40,100	1,929
2022-12-06	1,920	1,920	1,862	1,895	78,800	1,895
2022-12-05	1,954	1,964	1,930	1,935	45,300	1,935
2022-12-02	1,928	1,966	1,922	1,953	67,900	1,953
2022-12-01	1,950	1,984	1,942	1,942	74,800	1,942
2022-11-30	1,947	1,947	1,906	1,910	55,900	1,910
2022-11-29	1,924	1,947	1,896	1,947	73,100	1,947
2022-11-28	1,942	1,955	1,922	1,938	48,600	1,938
2022-11-25	1,957	1,958	1,933	1,942	62,900	1,942
2022-11-24	1,978	1,987	1,957	1,958	83,100	1,958
2022-11-22	1,904	1,944	1,886	1,938	90,400	1,938
2022-11-21	1,986	1,987	1,935	1,935	104,800	1,935
2022-11-18	1,998	2,006	1,978	1,986	92,200	1,986
2022-11-17	1,997	2,025	1,976	1,998	71,500	1,998
2022-11-16	2,029	2,047	1,991	2,023	64,700	2,023
2022-11-15	2,069	2,070	2,034	2,043	69,700	2,043
2022-11-14	2,050	2,085	2,023	2,060	96,600	2,060
2022-11-11	1,960	2,031	1,960	2,024	175,100	2,024
2022-11-10	1,981	1,981	1,909	1,927	114,400	1,927
2022-11-09	1,950	2,005	1,948	1,980	129,800	1,980
2022-11-08	2,009	2,031	1,959	1,988	90,000	1,988
2022-11-07	1,966	2,003	1,944	2,002	83,700	2,002
2022-11-04	1,999	2,014	1,973	1,983	85,500	1,983
2022-11-02	2,045	2,056	2,001	2,019	138,600	2,019
2022-11-01	2,123	2,137	2,062	2,068	106,200	2,068
2022-10-31	2,205	2,205	2,114	2,122	130,100	2,122
2022-10-28	2,132	2,192	2,124	2,180	164,000	2,180
2022-10-27	2,179	2,214	2,158	2,171	171,600	2,171
2022-10-26	2,127	2,184	2,120	2,158	232,700	2,158
2022-10-25	2,050	2,116	2,049	2,111	187,400	2,111
2022-10-24	2,039	2,066	2,016	2,020	139,900	2,020
2022-10-21	1,985	2,058	1,977	2,037	281,200	2,037
2022-10-20	1,916	1,982	1,916	1,945	290,000	1,945
2022-10-19	1,879	1,946	1,879	1,931	204,300	1,931
2022-10-18	1,910	1,964	1,878	1,898	220,700	1,898
2022-10-17	1,782	1,903	1,778	1,877	298,300	1,877
2022-10-14	1,662	1,828	1,655	1,822	443,400	1,822
2022-10-13	1,705	1,705	1,613	1,622	229,000	1,622
2022-10-12	1,753	1,777	1,674	1,689	174,300	1,689
2022-10-11	1,818	1,820	1,753	1,753	134,000	1,753
2022-10-07	1,825	1,860	1,825	1,839	158,000	1,839
2022-10-06	1,822	1,855	1,797	1,844	142,400	1,844
2022-10-05	1,871	1,889	1,826	1,826	53,900	1,826
2022-10-04	1,872	1,874	1,842	1,848	88,000	1,848
2022-10-03	1,801	1,846	1,767	1,840	59,100	1,840
2022-09-30	1,830	1,839	1,799	1,814	59,700	1,814
2022-09-29	1,890	1,908	1,850	1,863	88,500	1,863
2022-09-28	1,855	1,869	1,808	1,839	91,200	1,839
2022-09-27	1,844	1,863	1,827	1,840	70,900	1,840
2022-09-26	1,856	1,876	1,826	1,838	69,500	1,838
2022-09-22	1,877	1,902	1,863	1,883	55,300	1,883
2022-09-21	1,898	1,904	1,872	1,900	104,600	1,900
2022-09-20	1,900	1,934	1,882	1,914	195,900	1,914
2022-09-16	2,025	2,025	1,917	1,938	228,000	1,938
2022-09-15	2,014	2,072	1,994	2,066	67,300	2,066
2022-09-14	2,000	2,026	1,962	2,014	128,600	2,014
2022-09-13	2,085	2,096	2,002	2,028	153,800	2,028
2022-09-12	2,058	2,087	2,015	2,072	135,500	2,072
2022-09-09	2,050	2,056	1,995	2,041	155,500	2,041
2022-09-08	2,057	2,080	2,037	2,054	49,200	2,054
2022-09-07	2,075	2,088	1,996	2,038	75,000	2,038
2022-09-06	2,110	2,149	2,082	2,110	59,500	2,110
2022-09-05	2,027	2,128	2,027	2,118	63,300	2,118
2022-09-02	2,042	2,099	2,039	2,077	85,700	2,077
2022-09-01	2,040	2,052	2,020	2,033	44,900	2,033
2022-08-31	2,069	2,074	2,038	2,069	30,300	2,069
2022-08-30	2,064	2,087	2,030	2,067	41,400	2,067
2022-08-29	2,001	2,044	1,990	2,041	59,500	2,041
2022-08-26	2,135	2,135	2,081	2,092	38,100	2,092
2022-08-25	2,100	2,125	2,081	2,106	45,500	2,106
2022-08-24	2,097	2,106	2,070	2,093	40,200	2,093
2022-08-23	2,042	2,098	2,040	2,098	93,700	2,098
2022-08-22	2,145	2,145	2,075	2,082	157,000	2,082
2022-08-19	2,228	2,248	2,195	2,195	93,700	2,195
2022-08-18	2,234	2,243	2,174	2,189	103,800	2,189
2022-08-17	2,193	2,249	2,170	2,238	121,200	2,238
2022-08-16	2,209	2,252	2,182	2,230	147,800	2,230
2022-08-15	2,282	2,282	2,170	2,202	146,100	2,202
2022-08-12	2,251	2,284	2,223	2,260	115,300	2,260
2022-08-10	2,296	2,315	2,211	2,248	187,300	2,248
2022-08-09	2,236	2,314	2,209	2,302	127,100	2,302
2022-08-08	2,224	2,260	2,191	2,236	99,400	2,236
2022-08-05	2,270	2,274	2,223	2,235	136,300	2,235
2022-08-04	2,228	2,289	2,197	2,268	182,500	2,268
2022-08-03	2,175	2,226	2,158	2,178	128,500	2,178
2022-08-02	2,152	2,225	2,120	2,163	191,000	2,163
2022-08-01	2,175	2,175	2,109	2,133	144,000	2,133
2022-07-29	2,201	2,237	2,174	2,191	169,100	2,191
2022-07-28	2,130	2,278	2,123	2,228	327,900	2,228
2022-07-27	2,080	2,130	2,057	2,101	149,500	2,101
2022-07-26	2,060	2,130	2,031	2,100	179,100	2,100
2022-07-25	2,061	2,129	2,034	2,096	106,500	2,096
2022-07-22	2,119	2,129	2,054	2,075	149,400	2,075
2022-07-21	2,145	2,179	2,096	2,109	132,700	2,109
2022-07-20	2,078	2,188	2,062	2,138	226,500	2,138
2022-07-19	2,120	2,178	2,041	2,042	319,500	2,042
2022-07-15	1,929	2,145	1,918	2,120	360,700	2,120
2022-07-14	1,948	1,978	1,881	1,965	225,600	1,965
2022-07-13	1,930	1,990	1,927	1,988	135,400	1,988
2022-07-12	2,045	2,050	1,927	1,950	205,500	1,950
2022-07-11	2,015	2,070	1,962	2,052	182,500	2,052
2022-07-08	1,986	2,016	1,950	1,979	211,600	1,979
2022-07-07	1,954	2,044	1,882	1,977	295,800	1,977
2022-07-06	1,820	1,970	1,819	1,940	512,900	1,940
2022-07-05	1,808	1,849	1,774	1,833	454,500	1,833
2022-07-04	1,681	1,697	1,649	1,675	71,200	1,675
2022-07-01	1,651	1,680	1,621	1,641	65,700	1,641
2022-06-30	1,721	1,722	1,673	1,673	65,900	1,673
2022-06-29	1,724	1,730	1,700	1,721	68,800	1,721
2022-06-28	1,718	1,750	1,705	1,750	50,100	1,750
2022-06-27	1,737	1,755	1,691	1,738	69,800	1,738
2022-06-24	1,689	1,742	1,688	1,721	64,000	1,721
2022-06-23	1,609	1,654	1,604	1,629	38,300	1,629
2022-06-22	1,660	1,661	1,604	1,620	60,400	1,620
2022-06-21	1,622	1,690	1,622	1,665	50,800	1,665
2022-06-20	1,670	1,670	1,589	1,598	50,000	1,598
2022-06-17	1,677	1,697	1,629	1,630	113,600	1,630
2022-06-16	1,797	1,820	1,716	1,717	75,200	1,717
2022-06-15	1,768	1,768	1,710	1,724	73,100	1,724
2022-06-14	1,760	1,774	1,717	1,768	129,300	1,768
2022-06-13	1,817	1,820	1,774	1,786	74,200	1,786
2022-06-10	1,919	1,933	1,872	1,878	114,800	1,878
2022-06-09	1,909	1,975	1,890	1,963	103,300	1,963
2022-06-08	1,906	1,929	1,883	1,909	48,000	1,909
2022-06-07	1,889	1,899	1,856	1,866	61,000	1,866
2022-06-06	1,839	1,898	1,822	1,889	73,200	1,889
2022-06-03	1,888	1,903	1,853	1,856	60,500	1,856
2022-06-02	1,894	1,896	1,860	1,865	79,400	1,865
2022-06-01	1,891	1,920	1,860	1,919	73,800	1,919
2022-05-31	1,887	1,892	1,845	1,890	416,700	1,890
2022-05-30	1,827	1,881	1,807	1,877	171,300	1,877
2022-05-27	1,836	1,840	1,758	1,787	110,000	1,787
2022-05-26	1,788	1,841	1,788	1,796	85,000	1,796
2022-05-25	1,760	1,807	1,746	1,779	104,800	1,779
2022-05-24	1,816	1,854	1,798	1,812	135,200	1,812
2022-05-23	1,801	1,858	1,801	1,851	80,100	1,851
2022-05-20	1,788	1,826	1,740	1,815	88,700	1,815
2022-05-19	1,740	1,789	1,735	1,770	123,100	1,770
2022-05-18	1,733	1,821	1,733	1,809	141,800	1,809
2022-05-17	1,705	1,712	1,665	1,703	132,100	1,703
2022-05-16	1,708	1,742	1,692	1,717	112,400	1,717
2022-05-13	1,594	1,699	1,581	1,680	149,200	1,680
2022-05-12	1,660	1,668	1,600	1,600	167,700	1,600
2022-05-11	1,646	1,754	1,646	1,740	116,700	1,740
2022-05-10	1,674	1,688	1,601	1,686	138,400	1,686
2022-05-09	1,658	1,702	1,640	1,658	135,300	1,658
2022-05-06	1,700	1,732	1,661	1,676	153,000	1,676
2022-05-02	1,715	1,747	1,699	1,728	126,000	1,728
2022-04-28	1,759	1,764	1,726	1,737	102,700	1,737
2022-04-27	1,726	1,764	1,690	1,763	148,700	1,763
2022-04-26	1,770	1,811	1,734	1,773	131,700	1,773
2022-04-25	1,745	1,790	1,722	1,730	176,300	1,730
2022-04-22	1,812	1,832	1,773	1,791	196,000	1,791
2022-04-21	1,868	1,915	1,846	1,849	252,000	1,849
2022-04-20	1,988	1,988	1,891	1,927	340,100	1,927
2022-04-19	2,065	2,089	1,938	1,983	408,600	1,983
2022-04-18	2,138	2,198	2,045	2,063	211,800	2,063
2022-04-15	2,112	2,322	2,109	2,181	578,400	2,181
2022-04-14	2,211	2,214	2,128	2,162	226,900	2,162
2022-04-13	2,188	2,273	2,182	2,214	133,500	2,214
2022-04-12	2,180	2,232	2,153	2,188	118,900	2,188
2022-04-11	2,280	2,280	2,200	2,216	141,700	2,216
2022-04-08	2,300	2,344	2,265	2,302	136,200	2,302
2022-04-07	2,397	2,422	2,305	2,320	190,600	2,320
2022-04-06	2,486	2,520	2,403	2,447	171,100	2,447
2022-04-05	2,571	2,606	2,526	2,546	176,800	2,546
2022-04-04	2,481	2,544	2,390	2,504	188,000	2,504
2022-04-01	2,510	2,519	2,389	2,455	221,600	2,455
2022-03-31	2,484	2,574	2,450	2,559	118,100	2,559
2022-03-30	2,393	2,516	2,375	2,507	152,200	2,507
2022-03-29	2,330	2,382	2,292	2,323	124,700	2,323
2022-03-28	2,322	2,322	2,265	2,308	74,400	2,308
2022-03-25	2,419	2,421	2,318	2,330	96,300	2,330
2022-03-24	2,363	2,424	2,329	2,411	119,700	2,411
2022-03-23	2,444	2,477	2,405	2,413	125,400	2,413
2022-03-22	2,430	2,459	2,363	2,394	135,800	2,394
2022-03-18	2,277	2,467	2,263	2,419	238,200	2,419
2022-03-17	2,305	2,343	2,255	2,276	220,300	2,276
2022-03-16	2,313	2,321	2,225	2,255	81,000	2,255
2022-03-15	2,204	2,277	2,161	2,260	86,200	2,260
2022-03-14	2,279	2,303	2,240	2,254	95,600	2,254
2022-03-11	2,350	2,377	2,292	2,313	73,400	2,313
2022-03-10	2,415	2,432	2,379	2,414	93,200	2,414
2022-03-09	2,360	2,389	2,272	2,286	79,400	2,286
2022-03-08	2,326	2,405	2,283	2,315	92,800	2,315
2022-03-07	2,380	2,388	2,286	2,376	93,900	2,376
2022-03-04	2,530	2,545	2,423	2,471	86,700	2,471
2022-03-03	2,656	2,672	2,593	2,620	83,600	2,620
2022-03-02	2,570	2,645	2,551	2,637	103,400	2,637
2022-03-01	2,500	2,625	2,485	2,620	80,500	2,620
2022-02-28	2,467	2,516	2,408	2,492	103,400	2,492
2022-02-25	2,328	2,476	2,328	2,468	99,300	2,468
2022-02-24	2,345	2,349	2,260	2,281	93,900	2,281
2022-02-22	2,340	2,414	2,323	2,353	87,100	2,353
2022-02-21	2,404	2,445	2,356	2,427	57,200	2,427
2022-02-18	2,446	2,507	2,390	2,504	71,100	2,504
2022-02-17	2,525	2,550	2,463	2,480	77,000	2,480
2022-02-16	2,567	2,576	2,498	2,523	63,400	2,523
2022-02-15	2,595	2,595	2,486	2,519	68,900	2,519
2022-02-14	2,560	2,610	2,525	2,561	131,700	2,561
2022-02-10	2,700	2,769	2,657	2,710	109,300	2,710
2022-02-09	2,570	2,632	2,505	2,625	77,100	2,625
2022-02-08	2,520	2,599	2,491	2,534	71,700	2,534
2022-02-07	2,644	2,644	2,503	2,546	75,900	2,546
2022-02-04	2,590	2,607	2,501	2,566	83,400	2,566
2022-02-03	2,661	2,670	2,564	2,624	110,000	2,624
2022-02-02	2,604	2,753	2,568	2,753	116,900	2,753
2022-02-01	2,610	2,646	2,542	2,561	125,200	2,561
2022-01-31	2,485	2,598	2,464	2,527	129,000	2,527
2022-01-28	2,446	2,474	2,360	2,435	146,500	2,435
2022-01-27	2,595	2,685	2,382	2,397	200,100	2,397
2022-01-26	2,587	2,681	2,579	2,607	179,800	2,607
2022-01-25	2,877	2,929	2,601	2,611	165,700	2,611
2022-01-24	2,796	2,883	2,740	2,844	124,300	2,844
2022-01-21	2,819	2,848	2,711	2,813	197,800	2,813
2022-01-20	2,886	2,964	2,803	2,907	184,300	2,907
2022-01-19	2,895	2,999	2,847	2,886	260,200	2,886
2022-01-18	3,150	3,180	3,010	3,015	189,400	3,015
2022-01-17	3,170	3,365	3,170	3,290	140,100	3,290
2022-01-14	3,220	3,380	3,145	3,165	209,900	3,165
2022-01-13	3,770	3,775	3,620	3,640	87,400	3,640
2022-01-12	3,775	3,845	3,775	3,815	39,400	3,815
2022-01-11	3,770	3,770	3,700	3,755	41,100	3,755
2022-01-07	3,890	3,905	3,720	3,800	66,600	3,800
2022-01-06	3,900	3,975	3,810	3,875	55,200	3,875
2022-01-05	4,135	4,140	3,950	3,955	59,200	3,955
2022-01-04	4,130	4,145	4,040	4,090	39,300	4,090

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

3678 (株)メディアドゥ の時系列データ [2022年度]

3678 (株)メディアドゥの時系列データ [2022年度]