3815 (株)メディア工房 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 455 | 458 | 453 | 456 | 13,100 | 456 |
| 2024-12-25 | 460 | 462 | 455 | 455 | 7,500 | 455 |
| 2024-12-24 | 467 | 467 | 455 | 460 | 16,600 | 460 |
| 2024-12-23 | 481 | 481 | 456 | 466 | 39,500 | 466 |
| 2024-12-20 | 444 | 452 | 444 | 452 | 24,300 | 452 |
| 2024-12-19 | 443 | 444 | 441 | 444 | 7,500 | 444 |
| 2024-12-18 | 442 | 444 | 442 | 444 | 9,000 | 444 |
| 2024-12-17 | 445 | 445 | 442 | 442 | 12,300 | 442 |
| 2024-12-16 | 443 | 443 | 441 | 443 | 11,600 | 443 |
| 2024-12-13 | 443 | 443 | 440 | 441 | 10,900 | 441 |
| 2024-12-12 | 442 | 443 | 440 | 440 | 7,000 | 440 |
| 2024-12-11 | 443 | 444 | 441 | 442 | 9,300 | 442 |
| 2024-12-10 | 443 | 444 | 442 | 443 | 3,400 | 443 |
| 2024-12-09 | 444 | 444 | 440 | 443 | 6,200 | 443 |
| 2024-12-06 | 444 | 444 | 439 | 440 | 5,300 | 440 |
| 2024-12-05 | 444 | 444 | 440 | 441 | 5,900 | 441 |
| 2024-12-04 | 442 | 443 | 440 | 443 | 4,800 | 443 |
| 2024-12-03 | 439 | 442 | 437 | 442 | 10,600 | 442 |
| 2024-12-02 | 438 | 439 | 437 | 438 | 7,500 | 438 |
| 2024-11-29 | 436 | 437 | 435 | 437 | 3,800 | 437 |
| 2024-11-28 | 436 | 438 | 435 | 435 | 7,100 | 435 |
| 2024-11-27 | 440 | 440 | 436 | 436 | 5,700 | 436 |
| 2024-11-26 | 440 | 440 | 437 | 437 | 5,400 | 437 |
| 2024-11-25 | 439 | 442 | 438 | 438 | 6,500 | 438 |
| 2024-11-22 | 440 | 441 | 438 | 439 | 5,700 | 439 |
| 2024-11-21 | 438 | 440 | 437 | 440 | 4,300 | 440 |
| 2024-11-20 | 440 | 440 | 437 | 437 | 4,200 | 437 |
| 2024-11-19 | 440 | 442 | 438 | 438 | 5,900 | 438 |
| 2024-11-18 | 440 | 442 | 439 | 440 | 7,700 | 440 |
| 2024-11-15 | 442 | 442 | 440 | 442 | 5,300 | 442 |
| 2024-11-14 | 442 | 443 | 440 | 442 | 4,000 | 442 |
| 2024-11-13 | 441 | 443 | 441 | 442 | 5,100 | 442 |
| 2024-11-12 | 438 | 441 | 438 | 441 | 3,500 | 441 |
| 2024-11-11 | 437 | 442 | 436 | 440 | 12,500 | 440 |
| 2024-11-08 | 440 | 440 | 435 | 436 | 6,500 | 436 |
| 2024-11-07 | 441 | 442 | 437 | 437 | 5,900 | 437 |
| 2024-11-06 | 441 | 444 | 439 | 441 | 6,700 | 441 |
| 2024-11-05 | 445 | 445 | 440 | 441 | 7,000 | 441 |
| 2024-11-01 | 441 | 442 | 439 | 440 | 5,800 | 440 |
| 2024-10-31 | 437 | 441 | 435 | 441 | 5,800 | 441 |
| 2024-10-30 | 438 | 441 | 434 | 437 | 6,800 | 437 |
| 2024-10-29 | 436 | 439 | 433 | 434 | 4,800 | 434 |
| 2024-10-28 | 426 | 436 | 426 | 436 | 11,700 | 436 |
| 2024-10-25 | 442 | 442 | 426 | 432 | 14,500 | 432 |
| 2024-10-24 | 437 | 440 | 432 | 440 | 6,900 | 440 |
| 2024-10-23 | 437 | 437 | 432 | 437 | 7,800 | 437 |
| 2024-10-22 | 440 | 443 | 436 | 437 | 6,600 | 437 |
| 2024-10-21 | 439 | 443 | 437 | 443 | 7,300 | 443 |
| 2024-10-18 | 444 | 444 | 439 | 439 | 5,400 | 439 |
| 2024-10-17 | 442 | 445 | 440 | 442 | 8,000 | 442 |
| 2024-10-16 | 442 | 443 | 440 | 442 | 4,100 | 442 |
| 2024-10-15 | 440 | 442 | 434 | 442 | 13,000 | 442 |
| 2024-10-11 | 448 | 449 | 441 | 441 | 10,500 | 441 |
| 2024-10-10 | 440 | 448 | 438 | 448 | 11,500 | 448 |
| 2024-10-09 | 437 | 440 | 435 | 440 | 6,200 | 440 |
| 2024-10-08 | 436 | 437 | 433 | 437 | 5,200 | 437 |
| 2024-10-07 | 436 | 436 | 430 | 436 | 16,300 | 436 |
| 2024-10-04 | 427 | 436 | 427 | 436 | 20,500 | 436 |
| 2024-10-03 | 424 | 428 | 423 | 427 | 16,000 | 427 |
| 2024-10-02 | 425 | 426 | 422 | 424 | 13,100 | 424 |
| 2024-10-01 | 425 | 426 | 422 | 425 | 19,400 | 425 |
| 2024-09-30 | 426 | 433 | 419 | 425 | 55,500 | 425 |
| 2024-09-27 | 432 | 438 | 432 | 436 | 21,100 | 436 |
| 2024-09-26 | 429 | 432 | 427 | 430 | 30,400 | 430 |
| 2024-09-25 | 432 | 433 | 426 | 427 | 42,600 | 427 |
| 2024-09-24 | 443 | 448 | 431 | 432 | 27,300 | 432 |
| 2024-09-20 | 447 | 447 | 442 | 442 | 15,000 | 442 |
| 2024-09-19 | 432 | 452 | 432 | 446 | 29,300 | 446 |
| 2024-09-18 | 435 | 441 | 431 | 435 | 17,100 | 435 |
| 2024-09-17 | 443 | 445 | 431 | 434 | 32,700 | 434 |
| 2024-09-13 | 448 | 451 | 442 | 445 | 8,000 | 445 |
| 2024-09-12 | 450 | 452 | 442 | 445 | 14,100 | 445 |
| 2024-09-11 | 452 | 458 | 437 | 444 | 18,000 | 444 |
| 2024-09-10 | 455 | 455 | 447 | 452 | 14,300 | 452 |
| 2024-09-09 | 436 | 455 | 435 | 455 | 29,600 | 455 |
| 2024-09-06 | 451 | 454 | 439 | 440 | 30,800 | 440 |
| 2024-09-05 | 447 | 460 | 446 | 450 | 32,200 | 450 |
| 2024-09-04 | 449 | 457 | 438 | 447 | 57,400 | 447 |
| 2024-09-03 | 463 | 466 | 451 | 451 | 65,200 | 451 |
| 2024-09-02 | 483 | 490 | 453 | 461 | 137,700 | 461 |
| 2024-08-30 | 496 | 501 | 482 | 483 | 89,400 | 483 |
| 2024-08-29 | 490 | 503 | 483 | 495 | 139,900 | 495 |
| 2024-08-28 | 539 | 545 | 530 | 532 | 197,600 | 532 |
| 2024-08-27 | 538 | 544 | 532 | 540 | 105,700 | 540 |
| 2024-08-26 | 534 | 555 | 534 | 538 | 106,500 | 538 |
| 2024-08-23 | 537 | 537 | 531 | 534 | 45,000 | 534 |
| 2024-08-22 | 539 | 540 | 530 | 538 | 61,200 | 538 |
| 2024-08-21 | 536 | 540 | 529 | 539 | 59,800 | 539 |
| 2024-08-20 | 534 | 544 | 534 | 535 | 59,500 | 535 |
| 2024-08-19 | 538 | 541 | 529 | 534 | 81,700 | 534 |
| 2024-08-16 | 543 | 544 | 527 | 532 | 104,600 | 532 |
| 2024-08-15 | 561 | 561 | 541 | 543 | 78,500 | 543 |
| 2024-08-14 | 578 | 578 | 558 | 562 | 58,300 | 562 |
| 2024-08-13 | 574 | 582 | 567 | 575 | 55,500 | 575 |
| 2024-08-09 | 563 | 570 | 548 | 555 | 48,900 | 555 |
| 2024-08-08 | 552 | 571 | 538 | 563 | 77,600 | 563 |
| 2024-08-07 | 507 | 554 | 503 | 541 | 85,900 | 541 |
| 2024-08-06 | 480 | 509 | 476 | 488 | 166,900 | 488 |
| 2024-08-05 | 495 | 509 | 450 | 450 | 224,900 | 450 |
| 2024-08-02 | 540 | 557 | 530 | 550 | 146,000 | 550 |
| 2024-08-01 | 603 | 605 | 551 | 577 | 179,500 | 577 |
| 2024-07-31 | 617 | 617 | 595 | 601 | 71,700 | 601 |
| 2024-07-30 | 621 | 623 | 612 | 617 | 31,400 | 617 |
| 2024-07-29 | 615 | 620 | 613 | 619 | 28,300 | 619 |
| 2024-07-26 | 599 | 613 | 599 | 611 | 31,000 | 611 |
| 2024-07-25 | 605 | 606 | 592 | 598 | 96,600 | 598 |
| 2024-07-24 | 622 | 631 | 605 | 610 | 75,500 | 610 |
| 2024-07-23 | 622 | 627 | 613 | 622 | 46,800 | 622 |
| 2024-07-22 | 623 | 633 | 623 | 624 | 53,400 | 624 |
| 2024-07-19 | 649 | 649 | 613 | 623 | 118,800 | 623 |
| 2024-07-18 | 654 | 655 | 644 | 652 | 51,400 | 652 |
| 2024-07-17 | 670 | 670 | 655 | 658 | 70,800 | 658 |
| 2024-07-16 | 669 | 673 | 666 | 670 | 56,800 | 670 |
| 2024-07-12 | 656 | 666 | 655 | 666 | 46,400 | 666 |
| 2024-07-11 | 672 | 673 | 654 | 664 | 73,500 | 664 |
| 2024-07-10 | 675 | 679 | 669 | 675 | 39,800 | 675 |
| 2024-07-09 | 690 | 690 | 666 | 669 | 111,700 | 669 |
| 2024-07-08 | 660 | 696 | 660 | 685 | 215,900 | 685 |
| 2024-07-05 | 663 | 669 | 646 | 660 | 174,800 | 660 |
| 2024-07-04 | 671 | 676 | 656 | 664 | 179,800 | 664 |
| 2024-07-03 | 658 | 689 | 652 | 681 | 244,200 | 681 |
| 2024-07-02 | 643 | 669 | 643 | 652 | 159,800 | 652 |
| 2024-07-01 | 635 | 655 | 635 | 642 | 207,500 | 642 |
| 2024-06-28 | 631 | 635 | 620 | 632 | 139,400 | 632 |
| 2024-06-27 | 606 | 629 | 602 | 629 | 321,200 | 629 |
| 2024-06-26 | 626 | 626 | 607 | 624 | 461,700 | 624 |
| 2024-06-25 | 607 | 640 | 583 | 640 | 1,159,700 | 640 |
| 2024-06-24 | 620 | 693 | 604 | 609 | 3,734,800 | 609 |
| 2024-06-21 | 399 | 399 | 399 | 399 | 64,800 | 399 |
| 2024-06-20 | 319 | 319 | 319 | 319 | 71,600 | 319 |
| 2024-06-19 | 229 | 245 | 229 | 239 | 81,300 | 239 |
| 2024-06-18 | 233 | 233 | 228 | 229 | 16,000 | 229 |
| 2024-06-17 | 230 | 234 | 229 | 231 | 9,700 | 231 |
| 2024-06-14 | 227 | 231 | 227 | 231 | 6,700 | 231 |
| 2024-06-13 | 230 | 231 | 227 | 228 | 14,200 | 228 |
| 2024-06-12 | 229 | 231 | 229 | 230 | 11,400 | 230 |
| 2024-06-11 | 232 | 232 | 227 | 229 | 11,400 | 229 |
| 2024-06-10 | 225 | 231 | 224 | 230 | 27,200 | 230 |
| 2024-06-07 | 225 | 226 | 224 | 224 | 10,100 | 224 |
| 2024-06-06 | 230 | 232 | 224 | 225 | 39,400 | 225 |
| 2024-06-05 | 223 | 235 | 222 | 228 | 94,700 | 228 |
| 2024-06-04 | 220 | 222 | 220 | 222 | 2,400 | 222 |
| 2024-06-03 | 222 | 222 | 220 | 220 | 4,800 | 220 |
| 2024-05-31 | 220 | 222 | 220 | 221 | 2,700 | 221 |
| 2024-05-30 | 219 | 221 | 218 | 220 | 5,400 | 220 |
| 2024-05-29 | 222 | 222 | 219 | 220 | 2,300 | 220 |
| 2024-05-28 | 221 | 222 | 219 | 220 | 6,000 | 220 |
| 2024-05-27 | 222 | 222 | 219 | 219 | 7,400 | 219 |
| 2024-05-24 | 219 | 220 | 217 | 220 | 5,500 | 220 |
| 2024-05-23 | 221 | 221 | 218 | 219 | 15,900 | 219 |
| 2024-05-22 | 223 | 223 | 221 | 223 | 3,600 | 223 |
| 2024-05-21 | 221 | 223 | 220 | 223 | 7,800 | 223 |
| 2024-05-20 | 222 | 222 | 220 | 222 | 3,300 | 222 |
| 2024-05-17 | 221 | 222 | 220 | 222 | 4,700 | 222 |
| 2024-05-16 | 222 | 222 | 218 | 219 | 11,000 | 219 |
| 2024-05-15 | 221 | 222 | 220 | 222 | 3,400 | 222 |
| 2024-05-14 | 220 | 223 | 220 | 223 | 7,000 | 223 |
| 2024-05-13 | 223 | 223 | 220 | 221 | 7,000 | 221 |
| 2024-05-10 | 220 | 223 | 220 | 222 | 6,900 | 222 |
| 2024-05-09 | 219 | 223 | 219 | 223 | 1,300 | 223 |
| 2024-05-08 | 223 | 223 | 219 | 222 | 13,700 | 222 |
| 2024-05-07 | 222 | 223 | 219 | 223 | 7,700 | 223 |
| 2024-05-02 | 219 | 220 | 218 | 220 | 3,000 | 220 |
| 2024-05-01 | 218 | 219 | 216 | 218 | 7,700 | 218 |
| 2024-04-30 | 220 | 220 | 216 | 217 | 8,600 | 217 |
| 2024-04-26 | 222 | 224 | 219 | 219 | 6,100 | 219 |
| 2024-04-25 | 222 | 224 | 220 | 221 | 9,200 | 221 |
| 2024-04-24 | 218 | 227 | 218 | 224 | 28,000 | 224 |
| 2024-04-23 | 222 | 222 | 216 | 220 | 21,300 | 220 |
| 2024-04-22 | 219 | 223 | 217 | 218 | 11,200 | 218 |
| 2024-04-19 | 225 | 226 | 218 | 221 | 28,600 | 221 |
| 2024-04-18 | 222 | 229 | 222 | 228 | 18,900 | 228 |
| 2024-04-17 | 222 | 224 | 221 | 222 | 10,500 | 222 |
| 2024-04-16 | 224 | 225 | 221 | 222 | 13,600 | 222 |
| 2024-04-15 | 224 | 229 | 221 | 227 | 49,700 | 227 |
| 2024-04-12 | 233 | 233 | 227 | 230 | 23,400 | 230 |
| 2024-04-11 | 229 | 233 | 227 | 233 | 16,700 | 233 |
| 2024-04-10 | 233 | 235 | 229 | 231 | 14,700 | 231 |
| 2024-04-09 | 235 | 235 | 231 | 232 | 10,000 | 232 |
| 2024-04-08 | 229 | 234 | 228 | 234 | 10,100 | 234 |
| 2024-04-05 | 229 | 229 | 225 | 229 | 39,500 | 229 |
| 2024-04-04 | 234 | 234 | 228 | 230 | 17,800 | 230 |
| 2024-04-03 | 229 | 234 | 226 | 234 | 39,000 | 234 |
| 2024-04-02 | 232 | 235 | 228 | 231 | 33,300 | 231 |
| 2024-04-01 | 239 | 239 | 232 | 232 | 19,000 | 232 |
| 2024-03-29 | 232 | 237 | 232 | 237 | 31,300 | 237 |
| 2024-03-28 | 237 | 237 | 232 | 232 | 48,800 | 232 |
| 2024-03-27 | 244 | 246 | 233 | 238 | 126,500 | 238 |
| 2024-03-26 | 244 | 248 | 242 | 247 | 75,200 | 247 |
| 2024-03-25 | 262 | 280 | 246 | 246 | 337,600 | 246 |
| 2024-03-22 | 267 | 272 | 255 | 258 | 167,500 | 258 |
| 2024-03-21 | 286 | 292 | 266 | 268 | 447,500 | 268 |
| 2024-03-19 | 285 | 310 | 270 | 293 | 1,310,300 | 293 |
| 2024-03-18 | 260 | 334 | 260 | 288 | 6,121,600 | 288 |
| 2024-03-15 | 241 | 284 | 227 | 254 | 4,196,900 | 254 |
| 2024-03-14 | 249 | 268 | 224 | 226 | 1,237,400 | 226 |
| 2024-03-13 | 220 | 298 | 219 | 261 | 3,706,400 | 261 |
| 2024-03-12 | 217 | 218 | 216 | 218 | 1,500 | 218 |
| 2024-03-11 | 221 | 221 | 215 | 215 | 21,300 | 215 |
| 2024-03-08 | 221 | 224 | 221 | 222 | 1,700 | 222 |
| 2024-03-07 | 226 | 226 | 220 | 220 | 7,400 | 220 |
| 2024-03-06 | 222 | 226 | 222 | 226 | 6,000 | 226 |
| 2024-03-05 | 227 | 227 | 222 | 222 | 7,700 | 222 |
| 2024-03-04 | 224 | 224 | 223 | 224 | 11,900 | 224 |
| 2024-03-01 | 218 | 223 | 218 | 223 | 15,200 | 223 |
| 2024-02-29 | 218 | 218 | 216 | 216 | 5,300 | 216 |
| 2024-02-28 | 216 | 218 | 215 | 218 | 11,900 | 218 |
| 2024-02-27 | 214 | 216 | 214 | 216 | 5,900 | 216 |
| 2024-02-26 | 216 | 216 | 214 | 216 | 2,700 | 216 |
| 2024-02-22 | 215 | 216 | 214 | 214 | 2,300 | 214 |
| 2024-02-21 | 217 | 217 | 214 | 214 | 4,900 | 214 |
| 2024-02-20 | 215 | 218 | 215 | 217 | 3,400 | 217 |
| 2024-02-19 | 215 | 216 | 214 | 215 | 3,900 | 215 |
| 2024-02-16 | 214 | 214 | 210 | 212 | 16,200 | 212 |
| 2024-02-15 | 215 | 217 | 215 | 215 | 4,800 | 215 |
| 2024-02-14 | 219 | 219 | 215 | 217 | 9,200 | 217 |
| 2024-02-13 | 220 | 220 | 217 | 217 | 10,700 | 217 |
| 2024-02-09 | 218 | 219 | 217 | 218 | 9,300 | 218 |
| 2024-02-08 | 217 | 218 | 216 | 218 | 12,900 | 218 |
| 2024-02-07 | 217 | 219 | 217 | 218 | 3,000 | 218 |
| 2024-02-06 | 220 | 221 | 218 | 218 | 8,600 | 218 |
| 2024-02-05 | 220 | 220 | 217 | 219 | 17,300 | 219 |
| 2024-02-02 | 217 | 220 | 217 | 220 | 13,700 | 220 |
| 2024-02-01 | 219 | 220 | 217 | 217 | 10,400 | 217 |
| 2024-01-31 | 219 | 220 | 216 | 219 | 12,600 | 219 |
| 2024-01-30 | 220 | 220 | 219 | 219 | 12,600 | 219 |
| 2024-01-29 | 221 | 222 | 220 | 220 | 9,000 | 220 |
| 2024-01-26 | 221 | 223 | 220 | 221 | 13,200 | 221 |
| 2024-01-25 | 221 | 223 | 221 | 223 | 5,700 | 223 |
| 2024-01-24 | 223 | 223 | 221 | 222 | 3,000 | 222 |
| 2024-01-23 | 222 | 222 | 220 | 220 | 6,600 | 220 |
| 2024-01-22 | 221 | 223 | 221 | 222 | 9,500 | 222 |
| 2024-01-19 | 223 | 226 | 222 | 222 | 8,700 | 222 |
| 2024-01-18 | 225 | 225 | 222 | 224 | 2,000 | 224 |
| 2024-01-17 | 229 | 229 | 224 | 224 | 6,800 | 224 |
| 2024-01-16 | 225 | 227 | 225 | 226 | 13,300 | 226 |
| 2024-01-15 | 230 | 230 | 225 | 226 | 6,600 | 226 |
| 2024-01-12 | 226 | 230 | 225 | 230 | 9,800 | 230 |
| 2024-01-11 | 225 | 230 | 225 | 230 | 4,500 | 230 |
| 2024-01-10 | 223 | 230 | 223 | 227 | 13,000 | 227 |
| 2024-01-09 | 227 | 228 | 224 | 224 | 7,800 | 224 |
| 2024-01-05 | 233 | 233 | 227 | 227 | 11,100 | 227 |
| 2024-01-04 | 227 | 229 | 226 | 228 | 7,700 | 228 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株