3815 (株)メディア工房 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-092902922892917,600291
2023-06-0829129529029214,400292
2023-06-0729129528829017,500290
2023-06-0629330028229050,200290
2023-06-0529229728429487,000294
2023-06-02280313280290307,900290
2023-06-0127628427427825,500278
2023-05-312732762722747,000274
2023-05-302722762722746,500274
2023-05-2927227427227218,300272
2023-05-262742762732744,800274
2023-05-2527527727327613,000276
2023-05-242752752712737,500273
2023-05-2327727727127415,400274
2023-05-2227327626727629,800276
2023-05-192752752732735,700273
2023-05-1827327427227318,500273
2023-05-172742752732734,900273
2023-05-1627727727327410,700274
2023-05-1527527727227710,100277
2023-05-122712752702757,400275
2023-05-112742742722741,500274
2023-05-102752752722733,100273
2023-05-092762762742746,500274
2023-05-082762762742769,800276
2023-05-0227227527227511,200275
2023-05-0127327327027212,100272
2023-04-2827327527127113,200271
2023-04-272732742732745,400274
2023-04-262732752722725,200272
2023-04-252752762742743,900274
2023-04-242762762742746,200274
2023-04-212762782752766,900276
2023-04-202802802772803,200280
2023-04-192792802782805,800280
2023-04-182782802772776,900277
2023-04-172792802782784,500278
2023-04-142782822782799,000279
2023-04-1327728127627910,200279
2023-04-1227928027628012,600280
2023-04-1127627827027813,200278
2023-04-1027427526927213,900272
2023-04-0727527827427516,400275
2023-04-062782802782808,600280
2023-04-052822822792807,600280
2023-04-042822832812826,400282
2023-04-0327828427828028,700280
2023-03-312802822792806,700280
2023-03-302792812792797,300279
2023-03-2928028227928211,500282
2023-03-28282282281281600281
2023-03-272802822802826,600282
2023-03-242812832792795,300279
2023-03-232822852812812,300281
2023-03-222832842822843,400284
2023-03-202822842812849,500284
2023-03-172802842802837,200283
2023-03-1627828427827916,700279
2023-03-1528329228328816,200288
2023-03-1429129128028240,300282
2023-03-1329329828629249,300292
2023-03-1029929929629614,400296
2023-03-092992992972995,800299
2023-03-0829530029529914,700299
2023-03-0729529929529711,800297
2023-03-0629729929529615,100296
2023-03-0329529729429711,500297
2023-03-022942952942957,200295
2023-03-0129429729429514,000295
2023-02-2829729729229712,300297
2023-02-272972972942962,600296
2023-02-242932962932966,600296
2023-02-222952982942958,300295
2023-02-212952962932944,900294
2023-02-202942972942954,100295
2023-02-1729229529229510,000295
2023-02-1629129629129311,300293
2023-02-1529529528929013,500290
2023-02-1429329628929638,300296
2023-02-1329729729429614,400296
2023-02-102972972962965,300296
2023-02-092982982972974,100297
2023-02-082953002952988,900298
2023-02-0729729829529512,000295
2023-02-063003002972979,000297
2023-02-0329929929329940,400299
2023-02-0230030029829811,300298
2023-02-0130130129730013,300300
2023-01-3130230229729716,200297
2023-01-3030130129830119,500301
2023-01-2730230430030011,100300
2023-01-263033033013027,800302
2023-01-2530030229930213,600302
2023-01-243023033013027,200302
2023-01-233043043013038,600303
2023-01-2029830529830516,900305
2023-01-193003022992999,800299
2023-01-1829330329330317,500303
2023-01-1729429729229610,800296
2023-01-1630030029029662,300296
2023-01-1330430830230326,200303
2023-01-1230731030530928,500309
2023-01-1130830930530523,300305
2023-01-1030931130530829,900308
2023-01-0631331431031112,500311
2023-01-0531731731131713,400317
2023-01-0430731630731634,000316

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