3815 (株)メディア工房の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	317	319	310	316	15,900	316
2021-12-29	313	321	311	316	13,400	316
2021-12-28	311	312	307	312	11,000	312
2021-12-27	315	315	306	309	26,600	309
2021-12-24	325	325	312	315	18,400	315
2021-12-23	318	326	317	326	22,800	326
2021-12-22	312	322	307	320	29,900	320
2021-12-21	308	312	306	308	12,600	308
2021-12-20	308	310	306	308	21,500	308
2021-12-17	313	315	305	311	20,300	311
2021-12-16	312	316	310	315	11,800	315
2021-12-15	308	314	305	312	16,300	312
2021-12-14	316	320	310	311	14,600	311
2021-12-13	328	328	313	316	27,900	316
2021-12-10	333	334	317	323	47,700	323
2021-12-09	324	334	324	331	24,500	331
2021-12-08	325	331	322	322	40,100	322
2021-12-07	320	325	315	325	21,800	325
2021-12-06	320	320	313	315	16,700	315
2021-12-03	306	322	301	320	51,300	320
2021-12-02	309	314	303	304	25,200	304
2021-12-01	312	320	305	315	50,400	315
2021-11-30	324	324	312	318	51,100	318
2021-11-29	328	338	311	319	75,400	319
2021-11-26	345	345	331	338	46,000	338
2021-11-25	352	362	342	342	70,500	342
2021-11-24	371	377	351	351	176,400	351
2021-11-22	361	412	357	379	659,100	379
2021-11-19	352	352	337	345	30,800	345
2021-11-18	353	358	344	351	52,700	351
2021-11-17	340	353	331	353	64,000	353
2021-11-16	349	349	334	340	48,000	340
2021-11-15	332	349	330	342	101,400	342
2021-11-12	351	352	329	329	137,500	329
2021-11-11	356	372	350	356	103,600	356
2021-11-10	363	372	351	364	105,900	364
2021-11-09	372	380	360	362	348,500	362
2021-11-08	340	405	340	396	1,028,100	396
2021-11-05	345	357	331	332	198,600	332
2021-11-04	371	399	340	345	1,438,200	345
2021-11-02	327	399	323	360	1,098,100	360
2021-11-01	315	341	315	328	306,100	328
2021-10-29	312	318	306	312	78,400	312
2021-10-28	305	341	303	308	445,400	308
2021-10-27	309	309	301	305	11,500	305
2021-10-26	302	319	298	305	45,000	305
2021-10-25	300	302	300	302	5,600	302
2021-10-22	300	302	299	299	11,600	299
2021-10-21	306	306	300	301	8,600	301
2021-10-20	310	310	305	307	4,700	307
2021-10-19	308	312	303	310	8,000	310
2021-10-18	308	309	304	308	5,400	308
2021-10-15	303	309	300	305	22,100	305
2021-10-14	304	307	300	302	14,600	302
2021-10-13	307	315	303	306	29,800	306
2021-10-12	318	320	307	308	55,000	308
2021-10-11	334	350	316	316	423,600	316
2021-10-08	298	318	295	318	31,000	318
2021-10-07	294	298	292	298	7,200	298
2021-10-06	299	299	292	294	9,400	294
2021-10-05	300	300	292	295	31,400	295
2021-10-04	305	305	299	299	12,700	299
2021-10-01	304	304	301	303	6,900	303
2021-09-30	304	305	303	304	7,000	304
2021-09-29	300	309	299	304	16,400	304
2021-09-28	301	304	300	303	3,000	303
2021-09-27	305	305	302	302	4,400	302
2021-09-24	301	302	299	301	5,600	301
2021-09-22	301	303	296	300	20,200	300
2021-09-21	302	305	301	305	9,500	305
2021-09-17	303	305	300	305	18,500	305
2021-09-16	304	306	304	305	8,700	305
2021-09-15	303	307	303	304	19,000	304
2021-09-14	312	312	305	307	14,200	307
2021-09-13	309	310	309	309	10,500	309
2021-09-10	307	311	307	309	12,200	309
2021-09-09	315	315	307	308	14,000	308
2021-09-08	312	315	309	315	9,600	315
2021-09-07	312	319	309	310	17,300	310
2021-09-06	315	347	311	311	173,900	311
2021-09-03	305	309	303	307	14,400	307
2021-09-02	309	309	305	306	8,500	306
2021-09-01	313	313	307	309	6,300	309
2021-08-31	309	317	301	313	15,700	313
2021-08-30	311	319	310	317	4,800	317
2021-08-27	307	312	306	312	7,900	312
2021-08-26	304	311	304	307	5,500	307
2021-08-25	309	310	306	309	1,100	309
2021-08-24	316	316	305	306	1,500	306
2021-08-23	302	306	301	305	4,900	305
2021-08-20	301	306	298	301	17,700	301
2021-08-19	303	304	298	301	15,900	301
2021-08-18	316	316	300	307	15,900	307
2021-08-17	311	316	310	311	3,700	311
2021-08-16	317	317	310	310	7,900	310
2021-08-13	316	317	310	317	9,600	317
2021-08-12	317	320	315	319	4,900	319
2021-08-11	316	317	311	317	2,900	317
2021-08-10	310	315	310	314	3,600	314
2021-08-06	307	315	307	311	16,100	311
2021-08-05	314	319	306	306	34,600	306
2021-08-04	319	319	315	318	6,000	318
2021-08-03	320	320	315	316	2,900	316
2021-08-02	320	320	315	317	5,800	317
2021-07-30	319	321	316	316	8,900	316
2021-07-29	320	323	317	323	6,300	323
2021-07-28	320	323	316	317	8,000	317
2021-07-27	323	323	319	321	2,900	321
2021-07-26	322	323	319	321	4,700	321
2021-07-21	323	323	320	321	2,000	321
2021-07-20	322	322	317	318	12,700	318
2021-07-19	325	325	322	322	6,600	322
2021-07-16	325	326	324	325	3,100	325
2021-07-15	327	327	323	323	12,200	323
2021-07-14	331	331	326	327	1,900	327
2021-07-13	328	329	325	327	10,000	327
2021-07-12	329	330	323	327	11,300	327
2021-07-09	320	327	319	322	19,900	322
2021-07-08	331	331	319	323	36,200	323
2021-07-07	329	334	328	329	10,500	329
2021-07-06	329	330	327	328	5,800	328
2021-07-05	334	334	329	330	8,800	330
2021-07-02	327	331	327	328	4,800	328
2021-07-01	331	331	326	326	5,900	326
2021-06-30	334	335	327	327	10,300	327
2021-06-29	332	334	328	334	11,900	334
2021-06-28	334	334	329	329	5,400	329
2021-06-25	332	332	328	330	3,500	330
2021-06-24	333	333	325	326	7,600	326
2021-06-23	329	329	325	329	5,700	329
2021-06-22	327	331	321	328	17,700	328
2021-06-21	325	328	318	326	28,000	326
2021-06-18	327	327	326	326	3,800	326
2021-06-17	329	329	327	328	7,600	328
2021-06-16	329	332	328	330	5,400	330
2021-06-15	328	332	328	331	7,100	331
2021-06-14	333	335	328	332	11,500	332
2021-06-11	334	339	334	334	10,300	334
2021-06-10	339	339	333	336	8,000	336
2021-06-09	336	339	336	339	13,600	339
2021-06-08	335	338	332	336	6,800	336
2021-06-07	338	338	334	337	11,300	337
2021-06-04	331	335	330	335	9,600	335
2021-06-03	334	334	331	332	8,100	332
2021-06-02	335	337	332	332	11,000	332
2021-06-01	332	335	331	335	7,600	335
2021-05-31	332	333	329	332	7,800	332
2021-05-28	329	331	329	331	7,200	331
2021-05-27	331	331	328	330	7,600	330
2021-05-26	326	330	325	329	10,200	329
2021-05-25	329	329	325	326	9,100	326
2021-05-24	329	329	324	328	5,200	328
2021-05-21	328	328	324	327	8,500	327
2021-05-20	321	328	321	327	8,400	327
2021-05-19	320	328	320	325	11,100	325
2021-05-18	315	328	315	328	13,800	328
2021-05-17	326	326	316	316	24,600	316
2021-05-14	327	329	323	327	7,500	327
2021-05-13	327	331	323	323	25,900	323
2021-05-12	335	337	321	326	42,800	326
2021-05-11	344	344	336	337	15,100	337
2021-05-10	341	342	338	342	9,900	342
2021-05-07	338	342	336	339	25,400	339
2021-05-06	345	345	338	339	29,000	339
2021-04-30	340	342	337	339	15,900	339
2021-04-28	337	339	335	338	7,200	338
2021-04-27	342	344	338	339	14,600	339
2021-04-26	332	348	332	343	44,400	343
2021-04-23	340	340	335	340	7,900	340
2021-04-22	336	341	333	336	19,700	336
2021-04-21	337	339	332	335	19,700	335
2021-04-20	332	342	332	342	34,400	342
2021-04-19	333	337	332	335	25,400	335
2021-04-16	336	337	333	336	16,100	336
2021-04-15	336	337	333	336	14,000	336
2021-04-14	332	337	331	336	17,800	336
2021-04-13	330	334	327	333	24,700	333
2021-04-12	338	340	329	329	120,100	329
2021-04-09	345	347	341	346	125,400	346
2021-04-08	348	348	341	343	36,700	343
2021-04-07	342	347	339	345	28,400	345
2021-04-06	345	345	336	341	76,500	341
2021-04-05	345	346	342	345	28,500	345
2021-04-02	343	344	338	343	12,300	343
2021-04-01	335	345	335	339	75,700	339
2021-03-31	334	336	332	336	21,200	336
2021-03-30	333	336	331	333	27,000	333
2021-03-29	336	337	332	332	33,100	332
2021-03-26	333	335	330	333	27,600	333
2021-03-25	331	332	327	331	32,300	331
2021-03-24	336	336	330	330	96,900	330
2021-03-23	346	347	336	336	58,300	336
2021-03-22	349	351	343	345	70,900	345
2021-03-19	347	356	344	352	109,400	352
2021-03-18	346	356	341	349	177,900	349
2021-03-17	347	357	345	345	251,600	345
2021-03-16	356	357	344	350	396,800	350
2021-03-15	380	384	360	365	676,200	365
2021-03-12	419	429	371	392	3,088,500	392
2021-03-11	328	403	328	403	4,315,500	403
2021-03-10	326	330	323	323	10,800	323
2021-03-09	317	321	317	318	5,100	318
2021-03-08	319	325	314	315	20,300	315
2021-03-05	326	326	311	316	48,700	316
2021-03-04	329	329	323	326	26,200	326
2021-03-03	324	343	323	326	45,900	326
2021-03-02	327	329	324	324	13,200	324
2021-03-01	328	328	322	324	14,900	324
2021-02-26	334	334	322	329	28,400	329
2021-02-25	331	332	327	331	10,900	331
2021-02-24	332	337	330	332	18,900	332
2021-02-22	326	337	326	333	29,500	333
2021-02-19	334	335	320	325	73,000	325
2021-02-18	342	343	334	334	40,700	334
2021-02-17	337	340	336	339	13,600	339
2021-02-16	340	343	335	335	29,500	335
2021-02-15	344	347	335	339	63,200	339
2021-02-12	342	355	339	344	36,700	344
2021-02-10	340	347	338	344	33,800	344
2021-02-09	344	345	337	340	31,600	340
2021-02-08	349	349	342	345	20,200	345
2021-02-05	345	347	343	346	20,400	346
2021-02-04	338	343	338	342	9,100	342
2021-02-03	342	345	338	338	24,100	338
2021-02-02	334	340	332	340	16,200	340
2021-02-01	332	339	325	335	55,400	335
2021-01-29	343	350	334	334	83,800	334
2021-01-28	341	347	340	344	28,400	344
2021-01-27	348	350	345	347	9,000	347
2021-01-26	353	353	344	344	24,500	344
2021-01-25	351	356	348	353	37,300	353
2021-01-22	349	353	345	353	21,200	353
2021-01-21	353	353	343	350	44,200	350
2021-01-20	344	354	342	354	37,300	354
2021-01-19	335	351	335	344	38,900	344
2021-01-18	335	337	333	335	10,900	335
2021-01-15	335	339	333	337	31,900	337
2021-01-14	344	346	335	337	47,700	337
2021-01-13	350	350	338	344	62,400	344
2021-01-12	360	361	345	352	138,400	352
2021-01-08	343	344	337	344	20,100	344
2021-01-07	337	347	336	336	44,600	336
2021-01-06	341	350	333	336	46,900	336
2021-01-05	343	347	334	340	49,700	340
2021-01-04	362	362	341	346	52,900	346

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3815 (株)メディア工房 の時系列データ [2021年度]

3815 (株)メディア工房の時系列データ [2021年度]