3824 メディアファイブ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-09667668667667600667
2023-06-08679679659659300659
2023-06-076606796606731,500673
2023-06-066696786606601,200660
2023-06-056606696606681,000668
2023-06-026596596206406,100640
2023-06-016496676386382,100638
2023-05-31650650650650200650
2023-05-30660660650650200650
2023-05-296576596506501,400650
2023-05-26648650640647700647
2023-05-256556596286381,000638
2023-05-246466546446541,900654
2023-05-236486506486501,100650
2023-05-226306486306482,400648
2023-05-19625629625629800629
2023-05-18622622622622100622
2023-05-17---612-612
2023-05-16612612612612100612
2023-05-156206206086171,900617
2023-05-12612612611611200611
2023-05-11615615613613800613
2023-05-10616616616616100616
2023-05-09---620-620
2023-05-08618620618620600620
2023-05-02612612612612100612
2023-05-01620620620620400620
2023-04-28---620-620
2023-04-27---620-620
2023-04-26605621605620800620
2023-04-25---632-632
2023-04-24637638632632700632
2023-04-216116386116281,800628
2023-04-20---611-611
2023-04-19591611591611300611
2023-04-18---601-601
2023-04-17---601-601
2023-04-14601601601601200601
2023-04-135986115956112,200611
2023-04-126036136006013,200601
2023-04-11---623-623
2023-04-10623623623623300623
2023-04-07613613613613100613
2023-04-066116256076231,300623
2023-04-056206306056271,700627
2023-04-04643643633633700633
2023-04-03---623-623
2023-03-31613623613623400623
2023-03-30612612603603400603
2023-03-29---620-620
2023-03-28619620619620200620
2023-03-276246256056151,000615
2023-03-24---625-625
2023-03-23635635625625200625
2023-03-226076456076451,600645
2023-03-20---607-607
2023-03-17---607-607
2023-03-16602607602607300607
2023-03-15610610610610600610
2023-03-14620620620620100620
2023-03-13642642642642300642
2023-03-10643643643643100643
2023-03-09633633633633400633
2023-03-08---634-634
2023-03-07625634625634700634
2023-03-066106455936352,500635
2023-03-03610610610610200610
2023-03-02---615-615
2023-03-01618623613615800615
2023-02-28630640630630500630
2023-02-27620620610620600620
2023-02-24626627626627200627
2023-02-22650650640641600641
2023-02-216046426046352,200635
2023-02-20604604604604100604
2023-02-17600601600601200601
2023-02-16610610610610100610
2023-02-155916035846031,300603
2023-02-14598605598601600601
2023-02-136066065885881,100588
2023-02-10625625615615200615
2023-02-096416416136351,100635
2023-02-086186386186381,800638
2023-02-07605605605605100605
2023-02-06588595588595300595
2023-02-03605605605605200605
2023-02-02---625-625
2023-02-01625625625625400625
2023-01-31615615615615300615
2023-01-30---615-615
2023-01-27615615615615100615
2023-01-26---623-623
2023-01-25---623-623
2023-01-24618625615623500623
2023-01-235976335976252,200625
2023-01-20592592592592100592
2023-01-19---582-582
2023-01-18---582-582
2023-01-17---582-582
2023-01-16582582582582200582
2023-01-13584584584584100584
2023-01-125945945835841,400584
2023-01-11---602-602
2023-01-10592612592602300602
2023-01-06---602-602
2023-01-05---602-602
2023-01-04599602599602300602

分割・併合履歴 : [2013-05-29]1株→200株