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
2024-03-28586587586587200587
2024-03-27589589589589300589
2024-03-26589589589589100589
2024-03-25596596589589500589
2024-03-22590615590615600615
2024-03-216066396066392,500639
2024-03-19596597596597200597
2024-03-185985985985981,100598
2024-03-15588588588588100588
2024-03-14---580-580
2024-03-13580580580580100580
2024-03-12588588580580400580
2024-03-11588588588588600588
2024-03-08---580-580
2024-03-07---580-580
2024-03-06572580572580500580
2024-03-055735735725721,000572
2024-03-04585585583583500583
2024-03-01589589589589300589
2024-02-29590590590590300590
2024-02-28582590582590900590
2024-02-27590590590590100590
2024-02-26580589580589400589
2024-02-22582582582582500582
2024-02-215736005736001,600600
2024-02-20581581572573800573
2024-02-19594594581581500581
2024-02-16585585585585200585
2024-02-15585585585585500585
2024-02-14588588585585400585
2024-02-13595595595595200595
2024-02-095865865855853,300585
2024-02-08---606-606
2024-02-07600606600606300606
2024-02-06588588584584500584
2024-02-05590596590596200596
2024-02-02598598598598200598
2024-02-01588588588588300588
2024-01-31597597588588600588
2024-01-30601607601607300607
2024-01-295956055956011,100601
2024-01-26601601601601100601
2024-01-25604604604604100604
2024-01-24604604604604200604
2024-01-23639639639639300639
2024-01-226076346056341,800634
2024-01-19595595595595100595
2024-01-18600600592592400592
2024-01-17592592586586200586
2024-01-16---590-590
2024-01-15610610590590300590
2024-01-12600610600610400610
2024-01-11600600600600100600
2024-01-10---600-600
2024-01-095956005856002,500600
2024-01-05---600-600
2024-01-04590600590600300600

分割・併合履歴 : [2013-05-29]1株→200株