3815 (株)メディア工房の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	318	318	310	310	16,900	310
2022-12-29	308	319	307	319	13,900	319
2022-12-28	310	310	305	309	28,900	309
2022-12-27	305	312	305	310	19,400	310
2022-12-26	309	310	305	306	20,900	306
2022-12-23	307	312	304	308	32,700	308
2022-12-22	313	313	310	310	5,100	310
2022-12-21	309	316	307	310	11,100	310
2022-12-20	322	322	305	309	56,500	309
2022-12-19	320	321	316	318	14,800	318
2022-12-16	330	330	317	323	101,800	323
2022-12-15	330	333	328	330	19,100	330
2022-12-14	343	343	327	333	72,300	333
2022-12-13	353	354	337	338	81,400	338
2022-12-12	363	374	354	354	228,000	354
2022-12-09	326	359	318	351	747,000	351
2022-12-08	317	328	312	326	36,800	326
2022-12-07	317	319	315	318	9,300	318
2022-12-06	320	320	315	317	15,200	317
2022-12-05	325	325	318	320	15,900	320
2022-12-02	320	330	314	321	68,800	321
2022-12-01	316	320	313	320	23,000	320
2022-11-30	315	316	313	313	4,800	313
2022-11-29	313	316	313	316	10,800	316
2022-11-28	314	316	313	313	8,500	313
2022-11-25	317	319	314	315	13,300	315
2022-11-24	316	317	314	317	14,800	317
2022-11-22	320	320	314	316	9,800	316
2022-11-21	322	322	317	320	10,000	320
2022-11-18	320	322	318	322	12,300	322
2022-11-17	316	322	316	322	31,900	322
2022-11-16	316	318	313	315	10,800	315
2022-11-15	313	318	312	316	25,200	316
2022-11-14	312	314	309	313	15,900	313
2022-11-11	310	311	307	311	11,800	311
2022-11-10	310	310	307	309	9,100	309
2022-11-09	311	311	307	310	8,200	310
2022-11-08	310	310	306	310	13,300	310
2022-11-07	311	311	305	306	15,400	306
2022-11-04	307	308	305	308	11,500	308
2022-11-02	310	311	305	309	28,200	309
2022-11-01	311	312	309	310	10,800	310
2022-10-31	311	311	308	311	13,500	311
2022-10-28	310	314	309	309	22,900	309
2022-10-27	316	316	310	310	16,300	310
2022-10-26	315	316	310	315	15,200	315
2022-10-25	312	316	309	311	26,400	311
2022-10-24	311	315	308	308	20,700	308
2022-10-21	316	316	308	308	44,100	308
2022-10-20	320	320	312	314	38,600	314
2022-10-19	327	327	318	323	23,200	323
2022-10-18	320	325	319	324	26,400	324
2022-10-17	318	322	315	320	29,400	320
2022-10-14	315	319	314	318	48,200	318
2022-10-13	323	324	312	312	45,200	312
2022-10-12	313	331	313	315	123,500	315
2022-10-11	329	333	312	312	257,300	312
2022-10-07	351	354	339	349	151,400	349
2022-10-06	337	343	335	343	37,200	343
2022-10-05	340	341	333	337	45,900	337
2022-10-04	337	339	332	339	31,700	339
2022-10-03	327	331	319	330	36,800	330
2022-09-30	328	332	323	332	36,700	332
2022-09-29	326	333	326	331	25,100	331
2022-09-28	332	332	321	324	70,800	324
2022-09-27	327	339	327	330	75,800	330
2022-09-26	339	343	332	332	68,800	332
2022-09-22	351	353	341	351	47,300	351
2022-09-21	360	360	351	356	52,100	356
2022-09-20	368	368	357	360	51,300	360
2022-09-16	374	374	363	363	71,600	363
2022-09-15	372	384	369	379	73,400	379
2022-09-14	368	375	366	367	41,400	367
2022-09-13	375	378	369	375	51,800	375
2022-09-12	365	375	365	374	39,600	374
2022-09-09	363	368	354	362	64,600	362
2022-09-08	371	371	361	365	51,200	365
2022-09-07	372	372	361	364	114,600	364
2022-09-06	377	382	369	373	69,900	373
2022-09-05	368	383	362	379	123,100	379
2022-09-02	407	408	370	375	327,700	375
2022-09-01	460	463	397	399	774,700	399
2022-08-31	451	472	451	466	92,300	466
2022-08-30	478	478	444	454	138,500	454
2022-08-29	451	478	451	478	96,400	478
2022-08-26	467	468	455	466	108,300	466
2022-08-25	464	481	458	468	115,900	468
2022-08-24	473	473	463	464	55,800	464
2022-08-23	458	485	450	473	247,500	473
2022-08-22	457	462	439	458	194,100	458
2022-08-19	461	463	450	460	139,100	460
2022-08-18	433	463	431	461	225,100	461
2022-08-17	426	451	426	446	150,900	446
2022-08-16	425	436	417	425	72,400	425
2022-08-15	416	424	415	422	59,200	422
2022-08-12	420	423	415	416	26,500	416
2022-08-10	431	431	414	416	52,000	416
2022-08-09	435	439	429	432	41,700	432
2022-08-08	430	438	425	437	39,500	437
2022-08-05	442	442	426	429	112,000	429
2022-08-04	451	459	440	444	91,500	444
2022-08-03	470	470	445	450	104,600	450
2022-08-02	466	474	461	469	49,100	469
2022-08-01	470	480	461	470	115,000	470
2022-07-29	460	482	458	471	123,700	471
2022-07-28	457	465	453	461	65,300	461
2022-07-27	464	468	452	454	53,200	454
2022-07-26	448	462	445	462	110,800	462
2022-07-25	466	474	433	443	244,200	443
2022-07-22	469	479	458	474	150,400	474
2022-07-21	485	505	467	474	235,800	474
2022-07-20	502	507	484	487	210,700	487
2022-07-19	468	500	458	497	261,400	497
2022-07-15	474	479	463	474	270,500	474
2022-07-14	444	487	444	482	601,100	482
2022-07-13	440	461	430	444	521,600	444
2022-07-12	411	451	409	447	744,400	447
2022-07-11	447	448	407	417	644,200	417
2022-07-08	422	430	404	417	305,600	417
2022-07-07	392	418	389	417	132,200	417
2022-07-06	407	407	394	394	62,400	394
2022-07-05	404	408	393	407	112,700	407
2022-07-04	405	414	385	408	134,100	408
2022-07-01	389	421	389	400	298,300	400
2022-06-30	409	410	387	390	208,700	390
2022-06-29	376	412	370	401	748,600	401
2022-06-28	360	360	353	354	23,500	354
2022-06-27	366	367	353	359	58,800	359
2022-06-24	365	365	355	361	58,800	361
2022-06-23	362	371	361	363	38,900	363
2022-06-22	372	372	355	362	28,500	362
2022-06-21	358	376	354	372	87,000	372
2022-06-20	365	370	349	358	72,500	358
2022-06-17	343	371	342	365	178,500	365
2022-06-16	348	364	341	351	90,200	351
2022-06-15	358	359	335	337	78,300	337
2022-06-14	337	348	328	347	50,500	347
2022-06-13	350	350	339	340	39,700	340
2022-06-10	355	358	352	355	22,100	355
2022-06-09	356	362	349	356	58,200	356
2022-06-08	365	365	350	354	85,100	354
2022-06-07	361	369	355	368	71,000	368
2022-06-06	353	361	343	358	63,500	358
2022-06-03	368	368	346	351	154,900	351
2022-06-02	366	377	361	370	220,600	370
2022-06-01	355	374	351	374	320,600	374
2022-05-31	338	351	338	350	121,800	350
2022-05-30	340	345	334	341	107,200	341
2022-05-27	334	339	322	338	201,200	338
2022-05-26	346	351	330	332	835,300	332
2022-05-25	324	330	322	330	25,200	330
2022-05-24	335	336	324	324	32,400	324
2022-05-23	332	335	327	334	22,400	334
2022-05-20	327	332	320	332	35,200	332
2022-05-19	315	325	315	322	25,200	322
2022-05-18	321	327	319	323	38,500	323
2022-05-17	320	322	315	321	13,700	321
2022-05-16	317	324	317	317	28,500	317
2022-05-13	307	317	306	316	25,600	316
2022-05-12	311	315	305	305	31,200	305
2022-05-11	311	314	309	311	28,300	311
2022-05-10	314	314	306	312	52,100	312
2022-05-09	320	325	314	314	51,800	314
2022-05-06	322	322	317	318	28,500	318
2022-05-02	317	323	316	322	37,400	322
2022-04-28	322	325	316	318	90,200	318
2022-04-27	326	326	313	314	167,200	314
2022-04-26	340	362	318	326	959,900	326
2022-04-25	346	355	331	342	571,200	342
2022-04-22	319	400	313	352	3,396,500	352
2022-04-21	317	323	314	320	22,300	320
2022-04-20	323	327	317	318	63,600	318
2022-04-19	311	320	311	320	19,700	320
2022-04-18	312	317	309	310	24,800	310
2022-04-15	317	317	312	312	45,300	312
2022-04-14	317	323	315	319	31,200	319
2022-04-13	322	323	317	317	29,500	317
2022-04-12	323	323	317	322	47,000	322
2022-04-11	331	337	320	321	269,000	321
2022-04-08	355	363	338	363	182,000	363
2022-04-07	348	355	341	355	63,900	355
2022-04-06	355	356	349	354	14,600	354
2022-04-05	357	357	352	353	29,300	353
2022-04-04	355	357	351	354	40,800	354
2022-04-01	347	360	347	356	56,900	356
2022-03-31	344	350	344	350	29,600	350
2022-03-30	340	350	339	345	75,200	345
2022-03-29	329	336	329	336	9,600	336
2022-03-28	328	332	328	328	12,100	328
2022-03-25	336	336	328	328	30,700	328
2022-03-24	331	334	326	332	33,800	332
2022-03-23	333	339	332	334	24,800	334
2022-03-22	328	333	324	330	34,800	330
2022-03-18	321	324	315	323	18,900	323
2022-03-17	321	326	317	317	21,600	317
2022-03-16	314	322	313	321	29,000	321
2022-03-15	306	320	306	315	25,700	315
2022-03-14	311	313	308	313	11,400	313
2022-03-11	308	311	306	310	8,300	310
2022-03-10	306	309	303	309	6,500	309
2022-03-09	306	307	303	305	5,200	305
2022-03-08	307	308	299	302	31,500	302
2022-03-07	316	316	303	307	16,600	307
2022-03-04	316	316	307	314	14,500	314
2022-03-03	317	318	312	316	8,200	316
2022-03-02	313	319	312	317	15,600	317
2022-03-01	319	319	313	316	18,600	316
2022-02-28	317	320	309	319	28,300	319
2022-02-25	305	323	305	311	40,100	311
2022-02-24	308	312	304	307	17,400	307
2022-02-22	307	317	307	315	17,000	315
2022-02-21	308	312	306	308	10,600	308
2022-02-18	308	317	306	316	20,800	316
2022-02-17	312	315	309	309	10,700	309
2022-02-16	314	314	310	310	10,600	310
2022-02-15	309	314	308	310	9,500	310
2022-02-14	311	313	306	308	13,500	308
2022-02-10	310	316	308	311	27,500	311
2022-02-09	307	311	306	307	11,400	307
2022-02-08	307	312	306	306	14,900	306
2022-02-07	315	315	307	307	14,100	307
2022-02-04	304	315	304	315	25,600	315
2022-02-03	316	316	305	306	23,900	306
2022-02-02	316	317	312	314	7,900	314
2022-02-01	313	317	307	309	10,000	309
2022-01-31	306	312	299	310	22,200	310
2022-01-28	301	306	298	299	22,800	299
2022-01-27	315	315	298	300	74,800	300
2022-01-26	317	318	313	315	18,800	315
2022-01-25	325	325	313	315	31,900	315
2022-01-24	318	330	318	330	19,100	330
2022-01-21	316	321	312	318	31,300	318
2022-01-20	316	324	316	319	36,900	319
2022-01-19	325	329	313	315	71,900	315
2022-01-18	333	339	327	335	40,000	335
2022-01-17	345	352	331	331	50,600	331
2022-01-14	339	352	333	349	64,600	349
2022-01-13	359	359	337	340	81,000	340
2022-01-12	344	360	332	360	212,400	360
2022-01-11	364	388	341	344	937,100	344
2022-01-07	316	332	310	332	118,000	332
2022-01-06	321	321	310	310	44,200	310
2022-01-05	321	330	320	322	61,100	322
2022-01-04	323	325	315	321	18,300	321

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

3815 (株)メディア工房 の時系列データ [2022年度]

3815 (株)メディア工房の時系列データ [2022年度]