3824 メディアファイブ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 600 | 620 | 600 | 620 | 1,700 | 620 |
| 2025-11-20 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2025-11-19 | 601 | 601 | 600 | 600 | 200 | 600 |
| 2025-11-18 | - | - | - | 611 | - | 611 |
| 2025-11-17 | 610 | 611 | 610 | 611 | 300 | 611 |
| 2025-11-14 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2025-11-13 | - | - | - | 615 | - | 615 |
| 2025-11-12 | 660 | 660 | 615 | 615 | 2,400 | 615 |
| 2025-11-11 | - | - | - | 650 | - | 650 |
| 2025-11-10 | - | - | - | 650 | - | 650 |
| 2025-11-07 | - | - | - | 650 | - | 650 |
| 2025-11-06 | - | - | - | 650 | - | 650 |
| 2025-11-05 | - | - | - | 650 | - | 650 |
| 2025-11-04 | - | - | - | 650 | - | 650 |
| 2025-10-31 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2025-10-30 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2025-10-29 | - | - | - | 635 | - | 635 |
| 2025-10-28 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2025-10-27 | - | - | - | 645 | - | 645 |
| 2025-10-24 | 685 | 685 | 645 | 645 | 400 | 645 |
| 2025-10-23 | 685 | 685 | 685 | 685 | 1,100 | 685 |
| 2025-10-22 | - | - | - | 650 | - | 650 |
| 2025-10-21 | 634 | 650 | 634 | 650 | 1,600 | 650 |
| 2025-10-20 | 640 | 640 | 611 | 615 | 500 | 615 |
| 2025-10-17 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2025-10-16 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2025-10-15 | - | - | - | 601 | - | 601 |
| 2025-10-14 | 593 | 601 | 593 | 601 | 300 | 601 |
| 2025-10-10 | 620 | 620 | 610 | 610 | 800 | 610 |
| 2025-10-09 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2025-10-08 | - | - | - | 623 | - | 623 |
| 2025-10-07 | - | - | - | 623 | - | 623 |
| 2025-10-06 | - | - | - | 623 | - | 623 |
| 2025-10-03 | 610 | 623 | 610 | 623 | 900 | 623 |
| 2025-10-02 | - | - | - | 602 | - | 602 |
| 2025-10-01 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2025-09-30 | 601 | 606 | 601 | 606 | 600 | 606 |
| 2025-09-29 | 613 | 613 | 605 | 605 | 200 | 605 |
| 2025-09-26 | 610 | 610 | 610 | 610 | 800 | 610 |
| 2025-09-25 | 623 | 623 | 623 | 623 | 200 | 623 |
| 2025-09-24 | - | - | - | 669 | - | 669 |
| 2025-09-22 | 612 | 679 | 612 | 669 | 2,800 | 669 |
| 2025-09-19 | - | - | - | 602 | - | 602 |
| 2025-09-18 | - | - | - | 602 | - | 602 |
| 2025-09-17 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2025-09-16 | - | - | - | 610 | - | 610 |
| 2025-09-12 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2025-09-11 | 606 | 606 | 606 | 606 | 200 | 606 |
| 2025-09-10 | - | - | - | 609 | - | 609 |
| 2025-09-09 | 625 | 625 | 609 | 609 | 300 | 609 |
| 2025-09-08 | - | - | - | 615 | - | 615 |
| 2025-09-05 | 611 | 615 | 611 | 615 | 200 | 615 |
| 2025-09-04 | 609 | 609 | 609 | 609 | 300 | 609 |
| 2025-09-03 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2025-09-02 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2025-09-01 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2025-08-29 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2025-08-28 | 620 | 640 | 620 | 640 | 2,000 | 640 |
| 2025-08-27 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2025-08-26 | 602 | 610 | 602 | 610 | 800 | 610 |
| 2025-08-25 | - | - | - | 614 | - | 614 |
| 2025-08-22 | 606 | 614 | 606 | 614 | 500 | 614 |
| 2025-08-21 | 610 | 645 | 605 | 605 | 4,300 | 605 |
| 2025-08-20 | 613 | 613 | 590 | 590 | 900 | 590 |
| 2025-08-19 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2025-08-18 | 586 | 594 | 586 | 593 | 1,100 | 593 |
| 2025-08-15 | 596 | 596 | 586 | 590 | 600 | 590 |
| 2025-08-14 | 604 | 605 | 604 | 605 | 600 | 605 |
| 2025-08-13 | 592 | 609 | 592 | 609 | 600 | 609 |
| 2025-08-12 | 615 | 615 | 590 | 590 | 2,200 | 590 |
| 2025-08-08 | 605 | 615 | 605 | 615 | 1,400 | 615 |
| 2025-08-07 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2025-08-06 | 586 | 586 | 586 | 586 | 300 | 586 |
| 2025-08-05 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2025-08-04 | 599 | 599 | 586 | 586 | 500 | 586 |
| 2025-08-01 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2025-07-31 | 590 | 597 | 590 | 597 | 300 | 597 |
| 2025-07-30 | - | - | - | 580 | - | 580 |
| 2025-07-29 | - | - | - | 580 | - | 580 |
| 2025-07-28 | 580 | 580 | 579 | 580 | 500 | 580 |
| 2025-07-25 | 610 | 610 | 582 | 582 | 2,000 | 582 |
| 2025-07-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2025-07-23 | 590 | 590 | 580 | 580 | 200 | 580 |
| 2025-07-22 | 583 | 595 | 581 | 581 | 1,900 | 581 |
| 2025-07-18 | 582 | 583 | 582 | 583 | 1,300 | 583 |
| 2025-07-17 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2025-07-16 | 571 | 571 | 571 | 571 | 300 | 571 |
| 2025-07-15 | 579 | 579 | 577 | 577 | 300 | 577 |
| 2025-07-14 | 583 | 583 | 580 | 580 | 400 | 580 |
| 2025-07-11 | 571 | 581 | 571 | 580 | 400 | 580 |
| 2025-07-10 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2025-07-09 | - | - | - | 573 | - | 573 |
| 2025-07-08 | - | - | - | 573 | - | 573 |
| 2025-07-07 | - | - | - | 573 | - | 573 |
| 2025-07-04 | 567 | 573 | 567 | 573 | 300 | 573 |
| 2025-07-03 | 564 | 572 | 563 | 563 | 800 | 563 |
| 2025-07-02 | 563 | 563 | 563 | 563 | 200 | 563 |
| 2025-07-01 | 577 | 577 | 575 | 575 | 1,200 | 575 |
| 2025-06-30 | 597 | 597 | 597 | 597 | 400 | 597 |
| 2025-06-27 | - | - | - | 600 | - | 600 |
| 2025-06-26 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2025-06-25 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2025-06-24 | - | - | - | 599 | - | 599 |
| 2025-06-23 | 577 | 599 | 577 | 599 | 1,900 | 599 |
| 2025-06-20 | 576 | 577 | 576 | 577 | 300 | 577 |
| 2025-06-19 | - | - | - | 570 | - | 570 |
| 2025-06-18 | 569 | 571 | 551 | 570 | 3,100 | 570 |
| 2025-06-17 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2025-06-16 | - | - | - | 581 | - | 581 |
| 2025-06-13 | - | - | - | 581 | - | 581 |
| 2025-06-12 | 580 | 581 | 580 | 581 | 600 | 581 |
| 2025-06-11 | 594 | 594 | 566 | 576 | 3,800 | 576 |
| 2025-06-10 | 592 | 599 | 586 | 599 | 400 | 599 |
| 2025-06-09 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2025-06-06 | - | - | - | 595 | - | 595 |
| 2025-06-05 | - | - | - | 595 | - | 595 |
| 2025-06-04 | - | - | - | 595 | - | 595 |
| 2025-06-03 | 595 | 595 | 595 | 595 | 400 | 595 |
| 2025-06-02 | 605 | 605 | 600 | 600 | 900 | 600 |
| 2025-05-30 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2025-05-29 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2025-05-28 | - | - | - | 611 | - | 611 |
| 2025-05-27 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2025-05-26 | 607 | 650 | 600 | 610 | 1,800 | 610 |
| 2025-05-23 | 647 | 647 | 617 | 617 | 500 | 617 |
| 2025-05-22 | 638 | 705 | 595 | 607 | 4,400 | 607 |
| 2025-05-21 | 591 | 638 | 591 | 638 | 2,800 | 638 |
| 2025-05-20 | 571 | 571 | 570 | 570 | 5,500 | 570 |
| 2025-05-19 | - | - | - | 574 | - | 574 |
| 2025-05-16 | - | - | - | 574 | - | 574 |
| 2025-05-15 | 574 | 574 | 574 | 574 | 200 | 574 |
| 2025-05-14 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2025-05-13 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2025-05-12 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2025-05-09 | - | - | - | 592 | - | 592 |
| 2025-05-08 | - | - | - | 592 | - | 592 |
| 2025-05-07 | - | - | - | 592 | - | 592 |
| 2025-05-02 | 592 | 592 | 592 | 592 | 200 | 592 |
| 2025-05-01 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2025-04-30 | 590 | 594 | 590 | 594 | 300 | 594 |
| 2025-04-28 | - | - | - | 560 | - | 560 |
| 2025-04-25 | 567 | 567 | 560 | 560 | 200 | 560 |
| 2025-04-24 | - | - | - | 569 | - | 569 |
| 2025-04-23 | 567 | 569 | 567 | 569 | 300 | 569 |
| 2025-04-22 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2025-04-21 | 560 | 600 | 560 | 600 | 2,300 | 600 |
| 2025-04-18 | 560 | 560 | 555 | 555 | 300 | 555 |
| 2025-04-17 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2025-04-16 | - | - | - | 560 | - | 560 |
| 2025-04-15 | - | - | - | 560 | - | 560 |
| 2025-04-14 | 561 | 561 | 560 | 560 | 400 | 560 |
| 2025-04-11 | - | - | - | 561 | - | 561 |
| 2025-04-10 | 581 | 581 | 561 | 561 | 400 | 561 |
| 2025-04-09 | - | - | - | 575 | - | 575 |
| 2025-04-08 | - | - | - | 575 | - | 575 |
| 2025-04-07 | 555 | 575 | 555 | 575 | 1,200 | 575 |
| 2025-04-04 | 566 | 566 | 566 | 566 | 500 | 566 |
| 2025-04-03 | - | - | - | 605 | - | 605 |
| 2025-04-02 | - | - | - | 605 | - | 605 |
| 2025-04-01 | - | - | - | 605 | - | 605 |
| 2025-03-31 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2025-03-28 | - | - | - | 605 | - | 605 |
| 2025-03-27 | 600 | 605 | 600 | 605 | 300 | 605 |
| 2025-03-26 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2025-03-25 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2025-03-24 | 609 | 610 | 609 | 610 | 300 | 610 |
| 2025-03-21 | 591 | 639 | 591 | 639 | 1,600 | 639 |
| 2025-03-19 | - | - | - | 581 | - | 581 |
| 2025-03-18 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2025-03-17 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2025-03-14 | - | - | - | 590 | - | 590 |
| 2025-03-13 | - | - | - | 590 | - | 590 |
| 2025-03-12 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2025-03-11 | - | - | - | 600 | - | 600 |
| 2025-03-10 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2025-03-07 | - | - | - | 601 | - | 601 |
| 2025-03-06 | 620 | 620 | 601 | 601 | 200 | 601 |
| 2025-03-05 | 618 | 618 | 618 | 618 | 200 | 618 |
| 2025-03-04 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2025-03-03 | 617 | 617 | 617 | 617 | 200 | 617 |
| 2025-02-28 | 582 | 599 | 579 | 579 | 400 | 579 |
| 2025-02-27 | - | - | - | 582 | - | 582 |
| 2025-02-26 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2025-02-25 | 582 | 632 | 582 | 632 | 200 | 632 |
| 2025-02-21 | 571 | 620 | 571 | 620 | 1,600 | 620 |
| 2025-02-20 | - | - | - | 571 | - | 571 |
| 2025-02-19 | 610 | 610 | 571 | 571 | 1,600 | 571 |
| 2025-02-18 | - | - | - | 580 | - | 580 |
| 2025-02-17 | - | - | - | 580 | - | 580 |
| 2025-02-14 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2025-02-13 | 562 | 562 | 552 | 552 | 200 | 552 |
| 2025-02-12 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2025-02-10 | - | - | - | 559 | - | 559 |
| 2025-02-07 | - | - | - | 559 | - | 559 |
| 2025-02-06 | 559 | 559 | 559 | 559 | 300 | 559 |
| 2025-02-05 | - | - | - | 576 | - | 576 |
| 2025-02-04 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2025-02-03 | - | - | - | 565 | - | 565 |
| 2025-01-31 | 552 | 565 | 552 | 565 | 400 | 565 |
| 2025-01-30 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2025-01-29 | - | - | - | 551 | - | 551 |
| 2025-01-28 | 562 | 562 | 551 | 551 | 600 | 551 |
| 2025-01-27 | 553 | 562 | 553 | 562 | 1,200 | 562 |
| 2025-01-24 | 590 | 590 | 570 | 590 | 400 | 590 |
| 2025-01-23 | - | - | - | 599 | - | 599 |
| 2025-01-22 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2025-01-21 | 575 | 609 | 575 | 609 | 1,700 | 609 |
| 2025-01-20 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2025-01-17 | - | - | - | 550 | - | 550 |
| 2025-01-16 | - | - | - | 550 | - | 550 |
| 2025-01-15 | - | - | - | 550 | - | 550 |
| 2025-01-14 | - | - | - | 550 | - | 550 |
| 2025-01-10 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2025-01-09 | - | - | - | 551 | - | 551 |
| 2025-01-08 | - | - | - | 551 | - | 551 |
| 2025-01-07 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2025-01-06 | 565 | 575 | 565 | 575 | 200 | 575 |
分割・併合履歴 ： [2013-05-29]1株→200株