3824 メディアファイブ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 550 | 550 | 546 | 550 | 500 | 550 |
| 2024-12-25 | 562 | 562 | 560 | 560 | 200 | 560 |
| 2024-12-24 | 553 | 553 | 552 | 552 | 400 | 552 |
| 2024-12-23 | 565 | 600 | 546 | 600 | 2,300 | 600 |
| 2024-12-20 | 548 | 561 | 541 | 545 | 900 | 545 |
| 2024-12-19 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2024-12-18 | 555 | 563 | 554 | 563 | 3,700 | 563 |
| 2024-12-17 | 558 | 558 | 557 | 557 | 200 | 557 |
| 2024-12-16 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2024-12-13 | 562 | 562 | 561 | 561 | 200 | 561 |
| 2024-12-12 | 563 | 563 | 562 | 563 | 400 | 563 |
| 2024-12-11 | - | - | - | 567 | - | 567 |
| 2024-12-10 | 567 | 567 | 567 | 567 | 200 | 567 |
| 2024-12-09 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2024-12-06 | 571 | 571 | 567 | 567 | 200 | 567 |
| 2024-12-05 | 593 | 601 | 571 | 571 | 1,100 | 571 |
| 2024-12-04 | 654 | 654 | 586 | 591 | 3,300 | 591 |
| 2024-12-03 | 626 | 666 | 626 | 654 | 5,700 | 654 |
| 2024-12-02 | 605 | 605 | 566 | 566 | 600 | 566 |
| 2024-11-29 | - | - | - | 609 | - | 609 |
| 2024-11-28 | - | - | - | 609 | - | 609 |
| 2024-11-27 | - | - | - | 609 | - | 609 |
| 2024-11-26 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2024-11-25 | 630 | 630 | 600 | 600 | 300 | 600 |
| 2024-11-22 | 699 | 699 | 650 | 650 | 2,900 | 650 |
| 2024-11-21 | 564 | 609 | 564 | 609 | 800 | 609 |
| 2024-11-20 | - | - | - | 563 | - | 563 |
| 2024-11-19 | - | - | - | 563 | - | 563 |
| 2024-11-18 | - | - | - | 563 | - | 563 |
| 2024-11-15 | - | - | - | 563 | - | 563 |
| 2024-11-14 | - | - | - | 563 | - | 563 |
| 2024-11-13 | 555 | 569 | 553 | 563 | 400 | 563 |
| 2024-11-12 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2024-11-11 | - | - | - | 570 | - | 570 |
| 2024-11-08 | - | - | - | 570 | - | 570 |
| 2024-11-07 | - | - | - | 570 | - | 570 |
| 2024-11-06 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2024-11-05 | - | - | - | 569 | - | 569 |
| 2024-11-01 | - | - | - | 569 | - | 569 |
| 2024-10-31 | 569 | 569 | 569 | 569 | 400 | 569 |
| 2024-10-30 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2024-10-29 | 554 | 554 | 554 | 554 | 200 | 554 |
| 2024-10-28 | 590 | 599 | 559 | 559 | 1,300 | 559 |
| 2024-10-25 | - | - | - | 589 | - | 589 |
| 2024-10-24 | - | - | - | 589 | - | 589 |
| 2024-10-23 | - | - | - | 589 | - | 589 |
| 2024-10-22 | 576 | 589 | 576 | 589 | 900 | 589 |
| 2024-10-21 | 555 | 576 | 555 | 576 | 600 | 576 |
| 2024-10-18 | - | - | - | 553 | - | 553 |
| 2024-10-17 | - | - | - | 553 | - | 553 |
| 2024-10-16 | - | - | - | 553 | - | 553 |
| 2024-10-15 | 543 | 553 | 543 | 553 | 800 | 553 |
| 2024-10-11 | 550 | 560 | 550 | 560 | 500 | 560 |
| 2024-10-10 | 555 | 563 | 555 | 563 | 200 | 563 |
| 2024-10-09 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2024-10-08 | - | - | - | 570 | - | 570 |
| 2024-10-07 | 560 | 570 | 560 | 570 | 300 | 570 |
| 2024-10-04 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2024-10-03 | - | - | - | 581 | - | 581 |
| 2024-10-02 | - | - | - | 581 | - | 581 |
| 2024-10-01 | - | - | - | 581 | - | 581 |
| 2024-09-30 | 570 | 581 | 541 | 581 | 800 | 581 |
| 2024-09-27 | - | - | - | 570 | - | 570 |
| 2024-09-26 | 600 | 600 | 570 | 570 | 1,100 | 570 |
| 2024-09-25 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2024-09-24 | 555 | 568 | 555 | 568 | 800 | 568 |
| 2024-09-20 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2024-09-19 | - | - | - | 558 | - | 558 |
| 2024-09-18 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2024-09-17 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2024-09-13 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2024-09-12 | 549 | 550 | 549 | 550 | 300 | 550 |
| 2024-09-11 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2024-09-10 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2024-09-09 | 538 | 546 | 538 | 545 | 1,500 | 545 |
| 2024-09-06 | 557 | 567 | 557 | 567 | 200 | 567 |
| 2024-09-05 | 552 | 552 | 551 | 551 | 200 | 551 |
| 2024-09-04 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2024-09-03 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2024-09-02 | 599 | 599 | 569 | 569 | 600 | 569 |
| 2024-08-30 | 597 | 599 | 595 | 599 | 1,000 | 599 |
| 2024-08-29 | - | - | - | 579 | - | 579 |
| 2024-08-28 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2024-08-27 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2024-08-26 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2024-08-23 | 580 | 580 | 543 | 543 | 200 | 543 |
| 2024-08-22 | 540 | 578 | 540 | 578 | 1,000 | 578 |
| 2024-08-21 | 530 | 577 | 530 | 540 | 1,500 | 540 |
| 2024-08-20 | - | - | - | 502 | - | 502 |
| 2024-08-19 | - | - | - | 502 | - | 502 |
| 2024-08-16 | 500 | 510 | 500 | 502 | 700 | 502 |
| 2024-08-15 | 499 | 499 | 498 | 498 | 200 | 498 |
| 2024-08-14 | 495 | 498 | 495 | 498 | 800 | 498 |
| 2024-08-13 | - | - | - | 494 | - | 494 |
| 2024-08-09 | 513 | 514 | 486 | 494 | 3,100 | 494 |
| 2024-08-08 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2024-08-07 | 542 | 542 | 490 | 519 | 2,000 | 519 |
| 2024-08-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2024-08-05 | 558 | 558 | 545 | 545 | 1,600 | 545 |
| 2024-08-02 | 562 | 562 | 559 | 559 | 800 | 559 |
| 2024-08-01 | 568 | 568 | 567 | 567 | 200 | 567 |
| 2024-07-31 | 565 | 575 | 565 | 573 | 3,200 | 573 |
| 2024-07-30 | - | - | - | 592 | - | 592 |
| 2024-07-29 | - | - | - | 592 | - | 592 |
| 2024-07-26 | - | - | - | 592 | - | 592 |
| 2024-07-25 | - | - | - | 592 | - | 592 |
| 2024-07-24 | 620 | 620 | 592 | 592 | 800 | 592 |
| 2024-07-23 | 598 | 620 | 598 | 620 | 700 | 620 |
| 2024-07-22 | 588 | 598 | 588 | 598 | 300 | 598 |
| 2024-07-19 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2024-07-18 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2024-07-17 | - | - | - | 596 | - | 596 |
| 2024-07-16 | - | - | - | 596 | - | 596 |
| 2024-07-12 | 593 | 596 | 586 | 596 | 500 | 596 |
| 2024-07-11 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2024-07-10 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2024-07-09 | - | - | - | 600 | - | 600 |
| 2024-07-08 | - | - | - | 600 | - | 600 |
| 2024-07-05 | - | - | - | 600 | - | 600 |
| 2024-07-04 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2024-07-03 | 591 | 591 | 591 | 591 | 200 | 591 |
| 2024-07-02 | 600 | 601 | 591 | 591 | 1,400 | 591 |
| 2024-07-01 | 610 | 610 | 601 | 601 | 800 | 601 |
| 2024-06-28 | - | - | - | 610 | - | 610 |
| 2024-06-27 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2024-06-26 | 620 | 620 | 605 | 610 | 400 | 610 |
| 2024-06-25 | 590 | 600 | 590 | 600 | 200 | 600 |
| 2024-06-24 | 605 | 615 | 600 | 615 | 1,100 | 615 |
| 2024-06-21 | 599 | 605 | 599 | 605 | 600 | 605 |
| 2024-06-20 | 584 | 585 | 584 | 584 | 500 | 584 |
| 2024-06-19 | - | - | - | 591 | - | 591 |
| 2024-06-18 | 591 | 591 | 591 | 591 | 200 | 591 |
| 2024-06-17 | - | - | - | 592 | - | 592 |
| 2024-06-14 | - | - | - | 592 | - | 592 |
| 2024-06-13 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2024-06-12 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2024-06-11 | - | - | - | 608 | - | 608 |
| 2024-06-10 | - | - | - | 608 | - | 608 |
| 2024-06-07 | - | - | - | 608 | - | 608 |
| 2024-06-06 | - | - | - | 608 | - | 608 |
| 2024-06-05 | - | - | - | 609 | - | 609 |
| 2024-06-04 | 609 | 609 | 609 | 609 | 500 | 609 |
| 2024-06-03 | - | - | - | 605 | - | 605 |
| 2024-05-31 | 595 | 605 | 595 | 605 | 400 | 605 |
| 2024-05-30 | - | - | - | 595 | - | 595 |
| 2024-05-29 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2024-05-28 | 585 | 585 | 585 | 585 | 400 | 585 |
| 2024-05-27 | 595 | 600 | 595 | 600 | 400 | 600 |
| 2024-05-24 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2024-05-23 | - | - | - | 609 | - | 609 |
| 2024-05-22 | 599 | 609 | 594 | 609 | 700 | 609 |
| 2024-05-21 | 585 | 591 | 585 | 591 | 900 | 591 |
| 2024-05-20 | 576 | 576 | 576 | 576 | 300 | 576 |
| 2024-05-17 | 599 | 599 | 579 | 579 | 200 | 579 |
| 2024-05-16 | - | - | - | 595 | - | 595 |
| 2024-05-15 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2024-05-14 | - | - | - | 599 | - | 599 |
| 2024-05-13 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2024-05-10 | 578 | 579 | 578 | 579 | 300 | 579 |
| 2024-05-09 | - | - | - | 594 | - | 594 |
| 2024-05-08 | - | - | - | 594 | - | 594 |
| 2024-05-07 | - | - | - | 594 | - | 594 |
| 2024-05-02 | - | - | - | 594 | - | 594 |
| 2024-05-01 | - | - | - | 594 | - | 594 |
| 2024-04-30 | 584 | 594 | 584 | 594 | 300 | 594 |
| 2024-04-26 | - | - | - | 584 | - | 584 |
| 2024-04-25 | - | - | - | 584 | - | 584 |
| 2024-04-24 | 584 | 584 | 584 | 584 | 200 | 584 |
| 2024-04-23 | - | - | - | 604 | - | 604 |
| 2024-04-22 | 588 | 604 | 580 | 604 | 1,400 | 604 |
| 2024-04-19 | - | - | - | 589 | - | 589 |
| 2024-04-18 | - | - | - | 589 | - | 589 |
| 2024-04-17 | 573 | 589 | 573 | 589 | 200 | 589 |
| 2024-04-16 | - | - | - | 590 | - | 590 |
| 2024-04-15 | 571 | 590 | 570 | 590 | 1,900 | 590 |
| 2024-04-12 | 610 | 610 | 609 | 609 | 300 | 609 |
| 2024-04-11 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2024-04-10 | 598 | 598 | 590 | 590 | 600 | 590 |
| 2024-04-09 | - | - | - | 578 | - | 578 |
| 2024-04-08 | 583 | 583 | 578 | 578 | 800 | 578 |
| 2024-04-05 | - | - | - | 588 | - | 588 |
| 2024-04-04 | 592 | 592 | 588 | 588 | 800 | 588 |
| 2024-04-03 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2024-04-02 | 595 | 607 | 595 | 607 | 1,000 | 607 |
| 2024-04-01 | 600 | 615 | 599 | 615 | 600 | 615 |
| 2024-03-29 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2024-03-28 | 586 | 587 | 586 | 587 | 200 | 587 |
| 2024-03-27 | 589 | 589 | 589 | 589 | 300 | 589 |
| 2024-03-26 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2024-03-25 | 596 | 596 | 589 | 589 | 500 | 589 |
| 2024-03-22 | 590 | 615 | 590 | 615 | 600 | 615 |
| 2024-03-21 | 606 | 639 | 606 | 639 | 2,500 | 639 |
| 2024-03-19 | 596 | 597 | 596 | 597 | 200 | 597 |
| 2024-03-18 | 598 | 598 | 598 | 598 | 1,100 | 598 |
| 2024-03-15 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2024-03-14 | - | - | - | 580 | - | 580 |
| 2024-03-13 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2024-03-12 | 588 | 588 | 580 | 580 | 400 | 580 |
| 2024-03-11 | 588 | 588 | 588 | 588 | 600 | 588 |
| 2024-03-08 | - | - | - | 580 | - | 580 |
| 2024-03-07 | - | - | - | 580 | - | 580 |
| 2024-03-06 | 572 | 580 | 572 | 580 | 500 | 580 |
| 2024-03-05 | 573 | 573 | 572 | 572 | 1,000 | 572 |
| 2024-03-04 | 585 | 585 | 583 | 583 | 500 | 583 |
| 2024-03-01 | 589 | 589 | 589 | 589 | 300 | 589 |
| 2024-02-29 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2024-02-28 | 582 | 590 | 582 | 590 | 900 | 590 |
| 2024-02-27 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2024-02-26 | 580 | 589 | 580 | 589 | 400 | 589 |
| 2024-02-22 | 582 | 582 | 582 | 582 | 500 | 582 |
| 2024-02-21 | 573 | 600 | 573 | 600 | 1,600 | 600 |
| 2024-02-20 | 581 | 581 | 572 | 573 | 800 | 573 |
| 2024-02-19 | 594 | 594 | 581 | 581 | 500 | 581 |
| 2024-02-16 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2024-02-15 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2024-02-14 | 588 | 588 | 585 | 585 | 400 | 585 |
| 2024-02-13 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2024-02-09 | 586 | 586 | 585 | 585 | 3,300 | 585 |
| 2024-02-08 | - | - | - | 606 | - | 606 |
| 2024-02-07 | 600 | 606 | 600 | 606 | 300 | 606 |
| 2024-02-06 | 588 | 588 | 584 | 584 | 500 | 584 |
| 2024-02-05 | 590 | 596 | 590 | 596 | 200 | 596 |
| 2024-02-02 | 598 | 598 | 598 | 598 | 200 | 598 |
| 2024-02-01 | 588 | 588 | 588 | 588 | 300 | 588 |
| 2024-01-31 | 597 | 597 | 588 | 588 | 600 | 588 |
| 2024-01-30 | 601 | 607 | 601 | 607 | 300 | 607 |
| 2024-01-29 | 595 | 605 | 595 | 601 | 1,100 | 601 |
| 2024-01-26 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2024-01-25 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2024-01-24 | 604 | 604 | 604 | 604 | 200 | 604 |
| 2024-01-23 | 639 | 639 | 639 | 639 | 300 | 639 |
| 2024-01-22 | 607 | 634 | 605 | 634 | 1,800 | 634 |
| 2024-01-19 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2024-01-18 | 600 | 600 | 592 | 592 | 400 | 592 |
| 2024-01-17 | 592 | 592 | 586 | 586 | 200 | 586 |
| 2024-01-16 | - | - | - | 590 | - | 590 |
| 2024-01-15 | 610 | 610 | 590 | 590 | 300 | 590 |
| 2024-01-12 | 600 | 610 | 600 | 610 | 400 | 610 |
| 2024-01-11 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2024-01-10 | - | - | - | 600 | - | 600 |
| 2024-01-09 | 595 | 600 | 585 | 600 | 2,500 | 600 |
| 2024-01-05 | - | - | - | 600 | - | 600 |
| 2024-01-04 | 590 | 600 | 590 | 600 | 300 | 600 |
分割・併合履歴 ： [2013-05-29]1株→200株