3815 (株)メディア工房 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 512 | 516 | 510 | 516 | 5,500 | 516 |
| 2025-04-17 | 509 | 512 | 507 | 510 | 4,900 | 510 |
| 2025-04-16 | 510 | 511 | 507 | 507 | 3,700 | 507 |
| 2025-04-15 | 506 | 509 | 506 | 509 | 1,500 | 509 |
| 2025-04-14 | 501 | 506 | 500 | 506 | 5,900 | 506 |
| 2025-04-11 | 503 | 505 | 500 | 500 | 3,900 | 500 |
| 2025-04-10 | 505 | 506 | 499 | 503 | 8,200 | 503 |
| 2025-04-09 | 504 | 504 | 492 | 497 | 5,700 | 497 |
| 2025-04-08 | 499 | 499 | 489 | 499 | 7,600 | 499 |
| 2025-04-07 | 490 | 490 | 467 | 470 | 21,900 | 470 |
| 2025-04-04 | 500 | 502 | 494 | 495 | 18,100 | 495 |
| 2025-04-03 | 507 | 509 | 504 | 504 | 5,500 | 504 |
| 2025-04-02 | 510 | 510 | 506 | 507 | 4,100 | 507 |
| 2025-04-01 | 510 | 510 | 506 | 509 | 3,000 | 509 |
| 2025-03-31 | 509 | 509 | 502 | 504 | 6,000 | 504 |
| 2025-03-28 | 504 | 508 | 501 | 508 | 5,800 | 508 |
| 2025-03-27 | 507 | 507 | 500 | 500 | 5,200 | 500 |
| 2025-03-26 | 508 | 508 | 501 | 502 | 6,400 | 502 |
| 2025-03-25 | 508 | 509 | 506 | 507 | 3,100 | 507 |
| 2025-03-24 | 509 | 509 | 506 | 508 | 4,100 | 508 |
| 2025-03-21 | 509 | 510 | 506 | 509 | 3,300 | 509 |
| 2025-03-19 | 509 | 511 | 504 | 509 | 4,800 | 509 |
| 2025-03-18 | 511 | 512 | 510 | 510 | 2,500 | 510 |
| 2025-03-17 | 510 | 512 | 504 | 510 | 4,800 | 510 |
| 2025-03-14 | 508 | 508 | 501 | 503 | 5,700 | 503 |
| 2025-03-13 | 519 | 519 | 503 | 503 | 12,600 | 503 |
| 2025-03-12 | 520 | 522 | 519 | 519 | 5,000 | 519 |
| 2025-03-11 | 527 | 527 | 518 | 521 | 9,200 | 521 |
| 2025-03-10 | 526 | 531 | 526 | 527 | 4,200 | 527 |
| 2025-03-07 | 526 | 528 | 525 | 526 | 2,000 | 526 |
| 2025-03-06 | 531 | 531 | 527 | 528 | 1,800 | 528 |
| 2025-03-05 | 535 | 535 | 525 | 525 | 6,700 | 525 |
| 2025-03-04 | 525 | 540 | 518 | 530 | 23,800 | 530 |
| 2025-03-03 | 513 | 520 | 513 | 517 | 5,900 | 517 |
| 2025-02-28 | 508 | 515 | 504 | 513 | 8,500 | 513 |
| 2025-02-27 | 512 | 516 | 507 | 511 | 13,100 | 511 |
| 2025-02-26 | 517 | 519 | 515 | 518 | 4,200 | 518 |
| 2025-02-25 | 518 | 518 | 515 | 517 | 7,000 | 517 |
| 2025-02-21 | 516 | 517 | 515 | 515 | 3,400 | 515 |
| 2025-02-20 | 516 | 517 | 515 | 515 | 3,500 | 515 |
| 2025-02-19 | 517 | 519 | 516 | 516 | 2,300 | 516 |
| 2025-02-18 | 518 | 520 | 517 | 517 | 3,500 | 517 |
| 2025-02-17 | 517 | 520 | 516 | 518 | 5,200 | 518 |
| 2025-02-14 | 525 | 526 | 517 | 517 | 14,900 | 517 |
| 2025-02-13 | 527 | 528 | 525 | 526 | 8,100 | 526 |
| 2025-02-12 | 529 | 530 | 526 | 529 | 8,700 | 529 |
| 2025-02-10 | 531 | 531 | 526 | 531 | 10,300 | 531 |
| 2025-02-07 | 531 | 531 | 527 | 530 | 6,700 | 530 |
| 2025-02-06 | 527 | 533 | 526 | 530 | 8,200 | 530 |
| 2025-02-05 | 522 | 524 | 522 | 524 | 6,800 | 524 |
| 2025-02-04 | 527 | 527 | 520 | 526 | 7,800 | 526 |
| 2025-02-03 | 531 | 533 | 524 | 525 | 21,000 | 525 |
| 2025-01-31 | 519 | 525 | 517 | 525 | 6,500 | 525 |
| 2025-01-30 | 520 | 520 | 515 | 517 | 7,000 | 517 |
| 2025-01-29 | 515 | 516 | 512 | 516 | 6,400 | 516 |
| 2025-01-28 | 515 | 515 | 511 | 511 | 5,800 | 511 |
| 2025-01-27 | 510 | 515 | 507 | 510 | 14,000 | 510 |
| 2025-01-24 | 493 | 502 | 491 | 502 | 14,600 | 502 |
| 2025-01-23 | 491 | 493 | 490 | 491 | 4,200 | 491 |
| 2025-01-22 | 490 | 493 | 490 | 492 | 4,400 | 492 |
| 2025-01-21 | 489 | 490 | 485 | 489 | 4,200 | 489 |
| 2025-01-20 | 489 | 490 | 485 | 489 | 5,900 | 489 |
| 2025-01-17 | 481 | 486 | 480 | 482 | 6,800 | 482 |
| 2025-01-16 | 502 | 502 | 482 | 487 | 19,300 | 487 |
| 2025-01-15 | 506 | 506 | 499 | 501 | 7,800 | 501 |
| 2025-01-14 | 500 | 515 | 498 | 498 | 35,200 | 498 |
| 2025-01-10 | 496 | 498 | 490 | 497 | 13,300 | 497 |
| 2025-01-09 | 486 | 498 | 486 | 491 | 19,700 | 491 |
| 2025-01-08 | 480 | 484 | 479 | 484 | 9,400 | 484 |
| 2025-01-07 | 474 | 479 | 474 | 479 | 8,800 | 479 |
| 2025-01-06 | 479 | 479 | 469 | 473 | 18,800 | 473 |
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