1. HOME >
  2. 株価時系列 >
  3. 3815 >
  4. 2020年

3815 (株)メディア工房 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3036136635035575,900355
2020-12-2936137035436179,100361
2020-12-28355375353372160,800372
2020-12-2535036234535368,800353
2020-12-2434534934134547,800345
2020-12-2335035634534588,900345
2020-12-2234535034234297,300342
2020-12-21362362345351132,700351
2020-12-18372383363363191,700363
2020-12-17410424370375509,800375
2020-12-16414422395395429,500395
2020-12-154784884124181,072,700418
2020-12-144504714314541,766,800454
2020-12-115555694484587,934,300458
2020-12-104074894004891,867,700489
2020-12-093254093254091,257,600409
2020-12-083263293253293,900329
2020-12-0733433432532627,000326
2020-12-043253273213279,000327
2020-12-0332932932132716,100327
2020-12-0231833031832910,200329
2020-12-0132432431531726,600317
2020-11-303203263203228,300322
2020-11-2732532631531927,400319
2020-11-263303303243257,800325
2020-11-2532732932432914,500329
2020-11-2433033032332528,100325
2020-11-2032333132033124,300331
2020-11-1932732832332712,200327
2020-11-1833333332633111,200331
2020-11-1733433432633318,600333
2020-11-1632633432632812,900328
2020-11-1332433432332529,700325
2020-11-123243273223238,900323
2020-11-1133033232232748,900327
2020-11-1033533532633039,800330
2020-11-09331338325334119,500334
2020-11-0632333232333137,300331
2020-11-0532032731732744,800327
2020-11-043183183153188,900318
2020-11-0230731530531220,300312
2020-10-3031531630730830,600308
2020-10-2930331830131130,500311
2020-10-2831231230630829,100308
2020-10-2731231430631115,100311
2020-10-2632732731831815,500318
2020-10-2332532732032721,500327
2020-10-2231933231432188,500321
2020-10-2131331931131915,200319
2020-10-2030831430531420,100314
2020-10-193053093043074,000307
2020-10-1631031230430619,700306
2020-10-1532232231031017,300310
2020-10-1431532331032015,200320
2020-10-1331132031131519,100315
2020-10-1232032130231077,000310
2020-10-0933533531832975,900329
2020-10-0833533532533022,900330
2020-10-0732833232833215,500332
2020-10-0632933332533011,200330
2020-10-0532232531932517,600325
2020-10-0232633431531731,400317
2020-09-303203233203229,100322
2020-09-2932232432032413,900324
2020-09-2832532531832221,600322
2020-09-2531832431231415,300314
2020-09-2432933331031747,100317
2020-09-2333934632533049,600330
2020-09-1832834032233653,400336
2020-09-17318350318324116,400324
2020-09-1631932231531910,300319
2020-09-1531933931531986,600319
2020-09-1431132431131950,200319
2020-09-1131231230730814,900308
2020-09-1031131430730723,800307
2020-09-0931231230631134,200311
2020-09-0830631330631317,000313
2020-09-0730430830130721,300307
2020-09-0429730129530015,000300
2020-09-0329930529829818,000298
2020-09-0230230329829822,000298
2020-09-0130530530030110,000301
2020-08-3129830429830110,400301
2020-08-2831531629730025,400300
2020-08-2730831030031029,200310
2020-08-26295343295312182,400312
2020-08-2529130229129920,700299
2020-08-2430330329829911,400299
2020-08-213013032983023,400302
2020-08-202993012973019,700301
2020-08-1930130129229912,600299
2020-08-1829029929029712,200297
2020-08-1729329328629111,200291
2020-08-142942942922933,200293
2020-08-1329329629129410,000294
2020-08-122892932882936,100293
2020-08-112902932882916,400291
2020-08-072882892862894,500289
2020-08-062872902872895,500289
2020-08-052872892852899,900289
2020-08-0429029428428615,000286
2020-08-0328629228228812,200288
2020-07-3129429628728723,100287
2020-07-3029330329330310,900303
2020-07-2929229929129511,000295
2020-07-282973012973004,700300
2020-07-272993022963005,300300
2020-07-2230530629829914,700299
2020-07-213043083033058,800305
2020-07-203033052973047,000304
2020-07-1731031029430127,400301
2020-07-1631231330630910,000309
2020-07-153053113043118,300311
2020-07-1430530930230810,700308
2020-07-1330330430030320,400303
2020-07-1031331530530619,900306
2020-07-0932232231631817,600318
2020-07-0831231831231811,300318
2020-07-0731131630831613,700316
2020-07-0631031030130916,800309
2020-07-0329530729530511,700305
2020-07-0230330829229520,800295
2020-07-0131331330230210,500302
2020-06-303073083053059,100305
2020-06-2931431430530618,700306
2020-06-2631432231231324,800313
2020-06-2531632031631712,000317
2020-06-2431732231532221,200322
2020-06-2331432031431519,200315
2020-06-2231531831431411,600314
2020-06-1931331831031319,700313
2020-06-1831631631031422,000314
2020-06-1731832631531616,300316
2020-06-1630731630631632,400316
2020-06-1531431429530047,600300
2020-06-1231031930231460,900314
2020-06-11347357325326146,500326
2020-06-10344387343365288,200365
2020-06-09335343332343103,900343
2020-06-0833433433033219,300332
2020-06-0533333532933222,600332
2020-06-0433433432832919,000329
2020-06-0333833832832919,300329
2020-06-0232933832933325,800333
2020-06-0132733532532518,000325
2020-05-2932933332432617,500326
2020-05-2833933932732932,600329
2020-05-2732733432533118,800331
2020-05-2634134232332735,600327
2020-05-2533633832933434,400334
2020-05-2233433732532823,200328
2020-05-2133133432833434,900334
2020-05-2032533331833136,100331
2020-05-1932532531932315,700323
2020-05-1831331830531813,400318
2020-05-1531031230130523,900305
2020-05-1432432530630654,000306
2020-05-1333633632833029,400330
2020-05-1233334033033238,400332
2020-05-1133033632833351,700333
2020-05-0831832431032235,900322
2020-05-0730931530131235,000312
2020-05-0130530729430723,800307
2020-04-3030531730531046,200310
2020-04-2829729928729923,800299
2020-04-2729029628729519,100295
2020-04-2428829228428725,200287
2020-04-2330330528228641,500286
2020-04-2228028827727915,800279
2020-04-2129730328228537,700285
2020-04-2029331429029745,700297
2020-04-1729529728829327,400293
2020-04-1629729828529035,100290
2020-04-1529830229229244,200292
2020-04-1428729728729456,900294
2020-04-13288300278290262,200290
2020-04-10327347307344330,100344
2020-04-0928130028128731,200287
2020-04-0827428226328021,300280
2020-04-0726027426027015,200270
2020-04-0626026023625820,400258
2020-04-0326226225025214,800252
2020-04-0226026425325512,600255
2020-04-0126427526126113,100261
2020-03-3127127526326412,100264
2020-03-302652742632657,400265
2020-03-2726928326527111,700271
2020-03-2627528026526520,800265
2020-03-2527629527628234,800282
2020-03-2425926625026638,400266
2020-03-2323224723124625,200246
2020-03-1925225423523524,800235
2020-03-1825726425125219,000252
2020-03-1723925723225728,000257
2020-03-1625425824224439,300244
2020-03-1324324722623888,800238
2020-03-1226928526026452,400264
2020-03-1130030928528522,800285
2020-03-1026830925830081,400300
2020-03-0931731729229285,400292
2020-03-0634034032632835,800328
2020-03-0536936934234440,300344
2020-03-0433735333735318,800353
2020-03-0337337334434547,700345
2020-03-0232636032634984,500349
2020-02-28330344322322108,700322
2020-02-2736836935135173,600351
2020-02-2637838036237286,100372
2020-02-2538238937838092,700380
2020-02-2140741340440629,700406
2020-02-2041642840740759,700407
2020-02-1940941640341261,100412
2020-02-1840141139941045,900410
2020-02-17408408398401100,200401
2020-02-1441942541041195,500411
2020-02-13437437420420120,600420
2020-02-12428442425438141,800438
2020-02-10430448422431172,100431
2020-02-0743243642242373,800423
2020-02-0643043842843080,100430
2020-02-05439439426427109,800427
2020-02-04435447431434165,300434
2020-02-03452457431439355,900439
2020-01-315165544574671,280,400467
2020-01-306426424604821,641,000482
2020-01-294765424735421,187,100542
2020-01-28470480433462336,700462
2020-01-27436489430465883,200465
2020-01-24420441416438153,500438
2020-01-2342443641541964,100419
2020-01-2242143541942642,000426
2020-01-2141742641542233,000422
2020-01-2041841941541724,600417
2020-01-1742142141541729,300417
2020-01-1642542841842140,000421
2020-01-1542242641942532,800425
2020-01-1442042941642697,700426
2020-01-1044346044246077,800460
2020-01-0942743742543727,000437
2020-01-0843143141141952,900419
2020-01-0743343643043217,500432
2020-01-0645045042643069,300430

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