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
2021-12-3031731931031615,900316
2021-12-2931332131131613,400316
2021-12-2831131230731211,000312
2021-12-2731531530630926,600309
2021-12-2432532531231518,400315
2021-12-2331832631732622,800326
2021-12-2231232230732029,900320
2021-12-2130831230630812,600308
2021-12-2030831030630821,500308
2021-12-1731331530531120,300311
2021-12-1631231631031511,800315
2021-12-1530831430531216,300312
2021-12-1431632031031114,600311
2021-12-1332832831331627,900316
2021-12-1033333431732347,700323
2021-12-0932433432433124,500331
2021-12-0832533132232240,100322
2021-12-0732032531532521,800325
2021-12-0632032031331516,700315
2021-12-0330632230132051,300320
2021-12-0230931430330425,200304
2021-12-0131232030531550,400315
2021-11-3032432431231851,100318
2021-11-2932833831131975,400319
2021-11-2634534533133846,000338
2021-11-2535236234234270,500342
2021-11-24371377351351176,400351
2021-11-22361412357379659,100379
2021-11-1935235233734530,800345
2021-11-1835335834435152,700351
2021-11-1734035333135364,000353
2021-11-1634934933434048,000340
2021-11-15332349330342101,400342
2021-11-12351352329329137,500329
2021-11-11356372350356103,600356
2021-11-10363372351364105,900364
2021-11-09372380360362348,500362
2021-11-083404053403961,028,100396
2021-11-05345357331332198,600332
2021-11-043713993403451,438,200345
2021-11-023273993233601,098,100360
2021-11-01315341315328306,100328
2021-10-2931231830631278,400312
2021-10-28305341303308445,400308
2021-10-2730930930130511,500305
2021-10-2630231929830545,000305
2021-10-253003023003025,600302
2021-10-2230030229929911,600299
2021-10-213063063003018,600301
2021-10-203103103053074,700307
2021-10-193083123033108,000310
2021-10-183083093043085,400308
2021-10-1530330930030522,100305
2021-10-1430430730030214,600302
2021-10-1330731530330629,800306
2021-10-1231832030730855,000308
2021-10-11334350316316423,600316
2021-10-0829831829531831,000318
2021-10-072942982922987,200298
2021-10-062992992922949,400294
2021-10-0530030029229531,400295
2021-10-0430530529929912,700299
2021-10-013043043013036,900303
2021-09-303043053033047,000304
2021-09-2930030929930416,400304
2021-09-283013043003033,000303
2021-09-273053053023024,400302
2021-09-243013022993015,600301
2021-09-2230130329630020,200300
2021-09-213023053013059,500305
2021-09-1730330530030518,500305
2021-09-163043063043058,700305
2021-09-1530330730330419,000304
2021-09-1431231230530714,200307
2021-09-1330931030930910,500309
2021-09-1030731130730912,200309
2021-09-0931531530730814,000308
2021-09-083123153093159,600315
2021-09-0731231930931017,300310
2021-09-06315347311311173,900311
2021-09-0330530930330714,400307
2021-09-023093093053068,500306
2021-09-013133133073096,300309
2021-08-3130931730131315,700313
2021-08-303113193103174,800317
2021-08-273073123063127,900312
2021-08-263043113043075,500307
2021-08-253093103063091,100309
2021-08-243163163053061,500306
2021-08-233023063013054,900305
2021-08-2030130629830117,700301
2021-08-1930330429830115,900301
2021-08-1831631630030715,900307
2021-08-173113163103113,700311
2021-08-163173173103107,900310
2021-08-133163173103179,600317
2021-08-123173203153194,900319
2021-08-113163173113172,900317
2021-08-103103153103143,600314
2021-08-0630731530731116,100311
2021-08-0531431930630634,600306
2021-08-043193193153186,000318
2021-08-033203203153162,900316
2021-08-023203203153175,800317
2021-07-303193213163168,900316
2021-07-293203233173236,300323
2021-07-283203233163178,000317
2021-07-273233233193212,900321
2021-07-263223233193214,700321
2021-07-213233233203212,000321
2021-07-2032232231731812,700318
2021-07-193253253223226,600322
2021-07-163253263243253,100325
2021-07-1532732732332312,200323
2021-07-143313313263271,900327
2021-07-1332832932532710,000327
2021-07-1232933032332711,300327
2021-07-0932032731932219,900322
2021-07-0833133131932336,200323
2021-07-0732933432832910,500329
2021-07-063293303273285,800328
2021-07-053343343293308,800330
2021-07-023273313273284,800328
2021-07-013313313263265,900326
2021-06-3033433532732710,300327
2021-06-2933233432833411,900334
2021-06-283343343293295,400329
2021-06-253323323283303,500330
2021-06-243333333253267,600326
2021-06-233293293253295,700329
2021-06-2232733132132817,700328
2021-06-2132532831832628,000326
2021-06-183273273263263,800326
2021-06-173293293273287,600328
2021-06-163293323283305,400330
2021-06-153283323283317,100331
2021-06-1433333532833211,500332
2021-06-1133433933433410,300334
2021-06-103393393333368,000336
2021-06-0933633933633913,600339
2021-06-083353383323366,800336
2021-06-0733833833433711,300337
2021-06-043313353303359,600335
2021-06-033343343313328,100332
2021-06-0233533733233211,000332
2021-06-013323353313357,600335
2021-05-313323333293327,800332
2021-05-283293313293317,200331
2021-05-273313313283307,600330
2021-05-2632633032532910,200329
2021-05-253293293253269,100326
2021-05-243293293243285,200328
2021-05-213283283243278,500327
2021-05-203213283213278,400327
2021-05-1932032832032511,100325
2021-05-1831532831532813,800328
2021-05-1732632631631624,600316
2021-05-143273293233277,500327
2021-05-1332733132332325,900323
2021-05-1233533732132642,800326
2021-05-1134434433633715,100337
2021-05-103413423383429,900342
2021-05-0733834233633925,400339
2021-05-0634534533833929,000339
2021-04-3034034233733915,900339
2021-04-283373393353387,200338
2021-04-2734234433833914,600339
2021-04-2633234833234344,400343
2021-04-233403403353407,900340
2021-04-2233634133333619,700336
2021-04-2133733933233519,700335
2021-04-2033234233234234,400342
2021-04-1933333733233525,400335
2021-04-1633633733333616,100336
2021-04-1533633733333614,000336
2021-04-1433233733133617,800336
2021-04-1333033432733324,700333
2021-04-12338340329329120,100329
2021-04-09345347341346125,400346
2021-04-0834834834134336,700343
2021-04-0734234733934528,400345
2021-04-0634534533634176,500341
2021-04-0534534634234528,500345
2021-04-0234334433834312,300343
2021-04-0133534533533975,700339
2021-03-3133433633233621,200336
2021-03-3033333633133327,000333
2021-03-2933633733233233,100332
2021-03-2633333533033327,600333
2021-03-2533133232733132,300331
2021-03-2433633633033096,900330
2021-03-2334634733633658,300336
2021-03-2234935134334570,900345
2021-03-19347356344352109,400352
2021-03-18346356341349177,900349
2021-03-17347357345345251,600345
2021-03-16356357344350396,800350
2021-03-15380384360365676,200365
2021-03-124194293713923,088,500392
2021-03-113284033284034,315,500403
2021-03-1032633032332310,800323
2021-03-093173213173185,100318
2021-03-0831932531431520,300315
2021-03-0532632631131648,700316
2021-03-0432932932332626,200326
2021-03-0332434332332645,900326
2021-03-0232732932432413,200324
2021-03-0132832832232414,900324
2021-02-2633433432232928,400329
2021-02-2533133232733110,900331
2021-02-2433233733033218,900332
2021-02-2232633732633329,500333
2021-02-1933433532032573,000325
2021-02-1834234333433440,700334
2021-02-1733734033633913,600339
2021-02-1634034333533529,500335
2021-02-1534434733533963,200339
2021-02-1234235533934436,700344
2021-02-1034034733834433,800344
2021-02-0934434533734031,600340
2021-02-0834934934234520,200345
2021-02-0534534734334620,400346
2021-02-043383433383429,100342
2021-02-0334234533833824,100338
2021-02-0233434033234016,200340
2021-02-0133233932533555,400335
2021-01-2934335033433483,800334
2021-01-2834134734034428,400344
2021-01-273483503453479,000347
2021-01-2635335334434424,500344
2021-01-2535135634835337,300353
2021-01-2234935334535321,200353
2021-01-2135335334335044,200350
2021-01-2034435434235437,300354
2021-01-1933535133534438,900344
2021-01-1833533733333510,900335
2021-01-1533533933333731,900337
2021-01-1434434633533747,700337
2021-01-1335035033834462,400344
2021-01-12360361345352138,400352
2021-01-0834334433734420,100344
2021-01-0733734733633644,600336
2021-01-0634135033333646,900336
2021-01-0534334733434049,700340
2021-01-0436236234134652,900346

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