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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 290 | 292 | 289 | 291 | 7,600 | 291 |
| 2023-06-08 | 291 | 295 | 290 | 292 | 14,400 | 292 |
| 2023-06-07 | 291 | 295 | 288 | 290 | 17,500 | 290 |
| 2023-06-06 | 293 | 300 | 282 | 290 | 50,200 | 290 |
| 2023-06-05 | 292 | 297 | 284 | 294 | 87,000 | 294 |
| 2023-06-02 | 280 | 313 | 280 | 290 | 307,900 | 290 |
| 2023-06-01 | 276 | 284 | 274 | 278 | 25,500 | 278 |
| 2023-05-31 | 273 | 276 | 272 | 274 | 7,000 | 274 |
| 2023-05-30 | 272 | 276 | 272 | 274 | 6,500 | 274 |
| 2023-05-29 | 272 | 274 | 272 | 272 | 18,300 | 272 |
| 2023-05-26 | 274 | 276 | 273 | 274 | 4,800 | 274 |
| 2023-05-25 | 275 | 277 | 273 | 276 | 13,000 | 276 |
| 2023-05-24 | 275 | 275 | 271 | 273 | 7,500 | 273 |
| 2023-05-23 | 277 | 277 | 271 | 274 | 15,400 | 274 |
| 2023-05-22 | 273 | 276 | 267 | 276 | 29,800 | 276 |
| 2023-05-19 | 275 | 275 | 273 | 273 | 5,700 | 273 |
| 2023-05-18 | 273 | 274 | 272 | 273 | 18,500 | 273 |
| 2023-05-17 | 274 | 275 | 273 | 273 | 4,900 | 273 |
| 2023-05-16 | 277 | 277 | 273 | 274 | 10,700 | 274 |
| 2023-05-15 | 275 | 277 | 272 | 277 | 10,100 | 277 |
| 2023-05-12 | 271 | 275 | 270 | 275 | 7,400 | 275 |
| 2023-05-11 | 274 | 274 | 272 | 274 | 1,500 | 274 |
| 2023-05-10 | 275 | 275 | 272 | 273 | 3,100 | 273 |
| 2023-05-09 | 276 | 276 | 274 | 274 | 6,500 | 274 |
| 2023-05-08 | 276 | 276 | 274 | 276 | 9,800 | 276 |
| 2023-05-02 | 272 | 275 | 272 | 275 | 11,200 | 275 |
| 2023-05-01 | 273 | 273 | 270 | 272 | 12,100 | 272 |
| 2023-04-28 | 273 | 275 | 271 | 271 | 13,200 | 271 |
| 2023-04-27 | 273 | 274 | 273 | 274 | 5,400 | 274 |
| 2023-04-26 | 273 | 275 | 272 | 272 | 5,200 | 272 |
| 2023-04-25 | 275 | 276 | 274 | 274 | 3,900 | 274 |
| 2023-04-24 | 276 | 276 | 274 | 274 | 6,200 | 274 |
| 2023-04-21 | 276 | 278 | 275 | 276 | 6,900 | 276 |
| 2023-04-20 | 280 | 280 | 277 | 280 | 3,200 | 280 |
| 2023-04-19 | 279 | 280 | 278 | 280 | 5,800 | 280 |
| 2023-04-18 | 278 | 280 | 277 | 277 | 6,900 | 277 |
| 2023-04-17 | 279 | 280 | 278 | 278 | 4,500 | 278 |
| 2023-04-14 | 278 | 282 | 278 | 279 | 9,000 | 279 |
| 2023-04-13 | 277 | 281 | 276 | 279 | 10,200 | 279 |
| 2023-04-12 | 279 | 280 | 276 | 280 | 12,600 | 280 |
| 2023-04-11 | 276 | 278 | 270 | 278 | 13,200 | 278 |
| 2023-04-10 | 274 | 275 | 269 | 272 | 13,900 | 272 |
| 2023-04-07 | 275 | 278 | 274 | 275 | 16,400 | 275 |
| 2023-04-06 | 278 | 280 | 278 | 280 | 8,600 | 280 |
| 2023-04-05 | 282 | 282 | 279 | 280 | 7,600 | 280 |
| 2023-04-04 | 282 | 283 | 281 | 282 | 6,400 | 282 |
| 2023-04-03 | 278 | 284 | 278 | 280 | 28,700 | 280 |
| 2023-03-31 | 280 | 282 | 279 | 280 | 6,700 | 280 |
| 2023-03-30 | 279 | 281 | 279 | 279 | 7,300 | 279 |
| 2023-03-29 | 280 | 282 | 279 | 282 | 11,500 | 282 |
| 2023-03-28 | 282 | 282 | 281 | 281 | 600 | 281 |
| 2023-03-27 | 280 | 282 | 280 | 282 | 6,600 | 282 |
| 2023-03-24 | 281 | 283 | 279 | 279 | 5,300 | 279 |
| 2023-03-23 | 282 | 285 | 281 | 281 | 2,300 | 281 |
| 2023-03-22 | 283 | 284 | 282 | 284 | 3,400 | 284 |
| 2023-03-20 | 282 | 284 | 281 | 284 | 9,500 | 284 |
| 2023-03-17 | 280 | 284 | 280 | 283 | 7,200 | 283 |
| 2023-03-16 | 278 | 284 | 278 | 279 | 16,700 | 279 |
| 2023-03-15 | 283 | 292 | 283 | 288 | 16,200 | 288 |
| 2023-03-14 | 291 | 291 | 280 | 282 | 40,300 | 282 |
| 2023-03-13 | 293 | 298 | 286 | 292 | 49,300 | 292 |
| 2023-03-10 | 299 | 299 | 296 | 296 | 14,400 | 296 |
| 2023-03-09 | 299 | 299 | 297 | 299 | 5,800 | 299 |
| 2023-03-08 | 295 | 300 | 295 | 299 | 14,700 | 299 |
| 2023-03-07 | 295 | 299 | 295 | 297 | 11,800 | 297 |
| 2023-03-06 | 297 | 299 | 295 | 296 | 15,100 | 296 |
| 2023-03-03 | 295 | 297 | 294 | 297 | 11,500 | 297 |
| 2023-03-02 | 294 | 295 | 294 | 295 | 7,200 | 295 |
| 2023-03-01 | 294 | 297 | 294 | 295 | 14,000 | 295 |
| 2023-02-28 | 297 | 297 | 292 | 297 | 12,300 | 297 |
| 2023-02-27 | 297 | 297 | 294 | 296 | 2,600 | 296 |
| 2023-02-24 | 293 | 296 | 293 | 296 | 6,600 | 296 |
| 2023-02-22 | 295 | 298 | 294 | 295 | 8,300 | 295 |
| 2023-02-21 | 295 | 296 | 293 | 294 | 4,900 | 294 |
| 2023-02-20 | 294 | 297 | 294 | 295 | 4,100 | 295 |
| 2023-02-17 | 292 | 295 | 292 | 295 | 10,000 | 295 |
| 2023-02-16 | 291 | 296 | 291 | 293 | 11,300 | 293 |
| 2023-02-15 | 295 | 295 | 289 | 290 | 13,500 | 290 |
| 2023-02-14 | 293 | 296 | 289 | 296 | 38,300 | 296 |
| 2023-02-13 | 297 | 297 | 294 | 296 | 14,400 | 296 |
| 2023-02-10 | 297 | 297 | 296 | 296 | 5,300 | 296 |
| 2023-02-09 | 298 | 298 | 297 | 297 | 4,100 | 297 |
| 2023-02-08 | 295 | 300 | 295 | 298 | 8,900 | 298 |
| 2023-02-07 | 297 | 298 | 295 | 295 | 12,000 | 295 |
| 2023-02-06 | 300 | 300 | 297 | 297 | 9,000 | 297 |
| 2023-02-03 | 299 | 299 | 293 | 299 | 40,400 | 299 |
| 2023-02-02 | 300 | 300 | 298 | 298 | 11,300 | 298 |
| 2023-02-01 | 301 | 301 | 297 | 300 | 13,300 | 300 |
| 2023-01-31 | 302 | 302 | 297 | 297 | 16,200 | 297 |
| 2023-01-30 | 301 | 301 | 298 | 301 | 19,500 | 301 |
| 2023-01-27 | 302 | 304 | 300 | 300 | 11,100 | 300 |
| 2023-01-26 | 303 | 303 | 301 | 302 | 7,800 | 302 |
| 2023-01-25 | 300 | 302 | 299 | 302 | 13,600 | 302 |
| 2023-01-24 | 302 | 303 | 301 | 302 | 7,200 | 302 |
| 2023-01-23 | 304 | 304 | 301 | 303 | 8,600 | 303 |
| 2023-01-20 | 298 | 305 | 298 | 305 | 16,900 | 305 |
| 2023-01-19 | 300 | 302 | 299 | 299 | 9,800 | 299 |
| 2023-01-18 | 293 | 303 | 293 | 303 | 17,500 | 303 |
| 2023-01-17 | 294 | 297 | 292 | 296 | 10,800 | 296 |
| 2023-01-16 | 300 | 300 | 290 | 296 | 62,300 | 296 |
| 2023-01-13 | 304 | 308 | 302 | 303 | 26,200 | 303 |
| 2023-01-12 | 307 | 310 | 305 | 309 | 28,500 | 309 |
| 2023-01-11 | 308 | 309 | 305 | 305 | 23,300 | 305 |
| 2023-01-10 | 309 | 311 | 305 | 308 | 29,900 | 308 |
| 2023-01-06 | 313 | 314 | 310 | 311 | 12,500 | 311 |
| 2023-01-05 | 317 | 317 | 311 | 317 | 13,400 | 317 |
| 2023-01-04 | 307 | 316 | 307 | 316 | 34,000 | 316 |
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
