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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
