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 |
---|---|---|---|---|---|---|
2023-06-09 | 667 | 668 | 667 | 667 | 600 | 667 |
2023-06-08 | 679 | 679 | 659 | 659 | 300 | 659 |
2023-06-07 | 660 | 679 | 660 | 673 | 1,500 | 673 |
2023-06-06 | 669 | 678 | 660 | 660 | 1,200 | 660 |
2023-06-05 | 660 | 669 | 660 | 668 | 1,000 | 668 |
2023-06-02 | 659 | 659 | 620 | 640 | 6,100 | 640 |
2023-06-01 | 649 | 667 | 638 | 638 | 2,100 | 638 |
2023-05-31 | 650 | 650 | 650 | 650 | 200 | 650 |
2023-05-30 | 660 | 660 | 650 | 650 | 200 | 650 |
2023-05-29 | 657 | 659 | 650 | 650 | 1,400 | 650 |
2023-05-26 | 648 | 650 | 640 | 647 | 700 | 647 |
2023-05-25 | 655 | 659 | 628 | 638 | 1,000 | 638 |
2023-05-24 | 646 | 654 | 644 | 654 | 1,900 | 654 |
2023-05-23 | 648 | 650 | 648 | 650 | 1,100 | 650 |
2023-05-22 | 630 | 648 | 630 | 648 | 2,400 | 648 |
2023-05-19 | 625 | 629 | 625 | 629 | 800 | 629 |
2023-05-18 | 622 | 622 | 622 | 622 | 100 | 622 |
2023-05-17 | - | - | - | 612 | - | 612 |
2023-05-16 | 612 | 612 | 612 | 612 | 100 | 612 |
2023-05-15 | 620 | 620 | 608 | 617 | 1,900 | 617 |
2023-05-12 | 612 | 612 | 611 | 611 | 200 | 611 |
2023-05-11 | 615 | 615 | 613 | 613 | 800 | 613 |
2023-05-10 | 616 | 616 | 616 | 616 | 100 | 616 |
2023-05-09 | - | - | - | 620 | - | 620 |
2023-05-08 | 618 | 620 | 618 | 620 | 600 | 620 |
2023-05-02 | 612 | 612 | 612 | 612 | 100 | 612 |
2023-05-01 | 620 | 620 | 620 | 620 | 400 | 620 |
2023-04-28 | - | - | - | 620 | - | 620 |
2023-04-27 | - | - | - | 620 | - | 620 |
2023-04-26 | 605 | 621 | 605 | 620 | 800 | 620 |
2023-04-25 | - | - | - | 632 | - | 632 |
2023-04-24 | 637 | 638 | 632 | 632 | 700 | 632 |
2023-04-21 | 611 | 638 | 611 | 628 | 1,800 | 628 |
2023-04-20 | - | - | - | 611 | - | 611 |
2023-04-19 | 591 | 611 | 591 | 611 | 300 | 611 |
2023-04-18 | - | - | - | 601 | - | 601 |
2023-04-17 | - | - | - | 601 | - | 601 |
2023-04-14 | 601 | 601 | 601 | 601 | 200 | 601 |
2023-04-13 | 598 | 611 | 595 | 611 | 2,200 | 611 |
2023-04-12 | 603 | 613 | 600 | 601 | 3,200 | 601 |
2023-04-11 | - | - | - | 623 | - | 623 |
2023-04-10 | 623 | 623 | 623 | 623 | 300 | 623 |
2023-04-07 | 613 | 613 | 613 | 613 | 100 | 613 |
2023-04-06 | 611 | 625 | 607 | 623 | 1,300 | 623 |
2023-04-05 | 620 | 630 | 605 | 627 | 1,700 | 627 |
2023-04-04 | 643 | 643 | 633 | 633 | 700 | 633 |
2023-04-03 | - | - | - | 623 | - | 623 |
2023-03-31 | 613 | 623 | 613 | 623 | 400 | 623 |
2023-03-30 | 612 | 612 | 603 | 603 | 400 | 603 |
2023-03-29 | - | - | - | 620 | - | 620 |
2023-03-28 | 619 | 620 | 619 | 620 | 200 | 620 |
2023-03-27 | 624 | 625 | 605 | 615 | 1,000 | 615 |
2023-03-24 | - | - | - | 625 | - | 625 |
2023-03-23 | 635 | 635 | 625 | 625 | 200 | 625 |
2023-03-22 | 607 | 645 | 607 | 645 | 1,600 | 645 |
2023-03-20 | - | - | - | 607 | - | 607 |
2023-03-17 | - | - | - | 607 | - | 607 |
2023-03-16 | 602 | 607 | 602 | 607 | 300 | 607 |
2023-03-15 | 610 | 610 | 610 | 610 | 600 | 610 |
2023-03-14 | 620 | 620 | 620 | 620 | 100 | 620 |
2023-03-13 | 642 | 642 | 642 | 642 | 300 | 642 |
2023-03-10 | 643 | 643 | 643 | 643 | 100 | 643 |
2023-03-09 | 633 | 633 | 633 | 633 | 400 | 633 |
2023-03-08 | - | - | - | 634 | - | 634 |
2023-03-07 | 625 | 634 | 625 | 634 | 700 | 634 |
2023-03-06 | 610 | 645 | 593 | 635 | 2,500 | 635 |
2023-03-03 | 610 | 610 | 610 | 610 | 200 | 610 |
2023-03-02 | - | - | - | 615 | - | 615 |
2023-03-01 | 618 | 623 | 613 | 615 | 800 | 615 |
2023-02-28 | 630 | 640 | 630 | 630 | 500 | 630 |
2023-02-27 | 620 | 620 | 610 | 620 | 600 | 620 |
2023-02-24 | 626 | 627 | 626 | 627 | 200 | 627 |
2023-02-22 | 650 | 650 | 640 | 641 | 600 | 641 |
2023-02-21 | 604 | 642 | 604 | 635 | 2,200 | 635 |
2023-02-20 | 604 | 604 | 604 | 604 | 100 | 604 |
2023-02-17 | 600 | 601 | 600 | 601 | 200 | 601 |
2023-02-16 | 610 | 610 | 610 | 610 | 100 | 610 |
2023-02-15 | 591 | 603 | 584 | 603 | 1,300 | 603 |
2023-02-14 | 598 | 605 | 598 | 601 | 600 | 601 |
2023-02-13 | 606 | 606 | 588 | 588 | 1,100 | 588 |
2023-02-10 | 625 | 625 | 615 | 615 | 200 | 615 |
2023-02-09 | 641 | 641 | 613 | 635 | 1,100 | 635 |
2023-02-08 | 618 | 638 | 618 | 638 | 1,800 | 638 |
2023-02-07 | 605 | 605 | 605 | 605 | 100 | 605 |
2023-02-06 | 588 | 595 | 588 | 595 | 300 | 595 |
2023-02-03 | 605 | 605 | 605 | 605 | 200 | 605 |
2023-02-02 | - | - | - | 625 | - | 625 |
2023-02-01 | 625 | 625 | 625 | 625 | 400 | 625 |
2023-01-31 | 615 | 615 | 615 | 615 | 300 | 615 |
2023-01-30 | - | - | - | 615 | - | 615 |
2023-01-27 | 615 | 615 | 615 | 615 | 100 | 615 |
2023-01-26 | - | - | - | 623 | - | 623 |
2023-01-25 | - | - | - | 623 | - | 623 |
2023-01-24 | 618 | 625 | 615 | 623 | 500 | 623 |
2023-01-23 | 597 | 633 | 597 | 625 | 2,200 | 625 |
2023-01-20 | 592 | 592 | 592 | 592 | 100 | 592 |
2023-01-19 | - | - | - | 582 | - | 582 |
2023-01-18 | - | - | - | 582 | - | 582 |
2023-01-17 | - | - | - | 582 | - | 582 |
2023-01-16 | 582 | 582 | 582 | 582 | 200 | 582 |
2023-01-13 | 584 | 584 | 584 | 584 | 100 | 584 |
2023-01-12 | 594 | 594 | 583 | 584 | 1,400 | 584 |
2023-01-11 | - | - | - | 602 | - | 602 |
2023-01-10 | 592 | 612 | 592 | 602 | 300 | 602 |
2023-01-06 | - | - | - | 602 | - | 602 |
2023-01-05 | - | - | - | 602 | - | 602 |
2023-01-04 | 599 | 602 | 599 | 602 | 300 | 602 |
分割・併合履歴 : [2013-05-29]1株→200株