3824 メディアファイブ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30860875860874700874
2019-12-278668668588601,800860
2019-12-268628798508646,600864
2019-12-258608658508632,100863
2019-12-24865865854855400855
2019-12-238648768648652,600865
2019-12-208558648508642,300864
2019-12-198568568498505,700850
2019-12-188608688568681,200868
2019-12-1787387385185514,100855
2019-12-168878978788782,200878
2019-12-138858978758754,300875
2019-12-128989008808803,000880
2019-12-119039108999002,000900
2019-12-109259258979102,800910
2019-12-099459459039291,700929
2019-12-069109309019302,900930
2019-12-059169188809102,100910
2019-12-04912912900901700901
2019-12-039339349009001,700900
2019-12-029399399299331,000933
2019-11-299029348879291,800929
2019-11-28910915900915400915
2019-11-27943943900900800900
2019-11-268889488879334,100933
2019-11-259009038759035,900903
2019-11-22888888883883600883
2019-11-219099098888882,500888
2019-11-208939058918911,500891
2019-11-198969058949051,600905
2019-11-188929098929091,500909
2019-11-15918920895895500895
2019-11-14890905890891800891
2019-11-13898910898905400905
2019-11-129019159019041,600904
2019-11-119059058898892,600889
2019-11-089129159129151,000915
2019-11-07909924909915600915
2019-11-069009169009161,300916
2019-11-059019088788993,100899
2019-11-019119289119282,300928
2019-10-31915915915915200915
2019-10-309049109049061,100906
2019-10-299109109069061,900906
2019-10-289499499139162,300916
2019-10-259399429209427,800942
2019-10-24890935890910500910
2019-10-23909909886892700892
2019-10-218809488799244,400924
2019-10-188728808728801,900880
2019-10-178818818618753,000875
2019-10-168878878788852,000885
2019-10-158919258889021,600902
2019-10-119309308939023,900902
2019-10-109609629309322,400932
2019-10-099601,04096096015,700960
2019-10-088939508939474,400947
2019-10-078668808658802,300880
2019-10-048788788688681,100868
2019-10-038688778628623,100862
2019-10-02875878870870800870
2019-10-018678778668771,200877
2019-09-308868868668661,300866
2019-09-278938938748741,400874
2019-09-268759178658993,300899
2019-09-258708708608651,600865
2019-09-248708858708753,500875
2019-09-208558738528702,400870
2019-09-198658708618614,300861
2019-09-188688818688692,400869
2019-09-17868868866868300868
2019-09-139059108818831,800883
2019-09-12885894885890900890
2019-09-118808838808831,400883
2019-09-108958958728901,500890
2019-09-09917917894895800895
2019-09-069059658879195,800919
2019-09-059009278818812,600881
2019-09-048708808708741,600874
2019-09-03871898870885900885
2019-09-028958958708701,600870
2019-08-308969118738842,600884
2019-08-2992892885090910,300909
2019-08-28930930928928700928
2019-08-279349509299292,000929
2019-08-269509509289282,200928
2019-08-239559719509581,800958
2019-08-229589669369663,600966
2019-08-219491,08093598019,400980
2019-08-209409449259442,400944
2019-08-199519689389383,100938
2019-08-169509809389431,300943
2019-08-159509809239706,500970
2019-08-149779809719721,800972
2019-08-139999999729773,200977
2019-08-09991992986992700992
2019-08-081,0081,0099871,0011,5001,001
2019-08-071,0001,0059819864,200986
2019-08-069809969609963,500996
2019-08-051,0101,0189989992,000999
2019-08-021,0071,0241,0011,0061,8001,006
2019-08-011,0031,0351,0031,0146001,014
2019-07-311,0201,0201,0101,0111,4001,011
2019-07-301,0101,0199991,0184,3001,018
2019-07-291,0241,0401,0221,0231,4001,023
2019-07-261,0371,0401,0231,0247,7001,024
2019-07-251,0471,0501,0411,0443,2001,044
2019-07-241,0411,0601,0401,0603,7001,060
2019-07-231,0501,0601,0411,0492,7001,049
2019-07-221,0751,0751,0411,0456,8001,045
2019-07-191,0641,0851,0641,0751,2001,075
2019-07-181,0901,0901,0601,0652,3001,065
2019-07-171,0801,0851,0651,07310,0001,073
2019-07-161,1551,1601,0761,09711,1001,097
2019-07-121,0801,2651,0801,19039,7001,190
2019-07-111,0971,1001,0771,0813,6001,081
2019-07-101,0971,0981,0691,0844,3001,084
2019-07-091,0981,1221,0981,1022,0001,102
2019-07-081,1081,1081,0981,0981,0001,098
2019-07-051,1121,1141,0961,1092,5001,109
2019-07-041,1231,1231,1001,1093,7001,109
2019-07-031,1161,1191,0941,1191,6001,119
2019-07-021,1451,1451,1201,1203,3001,120
2019-07-011,1381,1381,1151,1311,9001,131
2019-06-281,1401,1401,0901,1203,8001,120
2019-06-271,1151,1301,1151,1303001,130
2019-06-261,1231,1501,1051,1051,7001,105
2019-06-251,1401,1401,1231,1237001,123
2019-06-241,1021,1511,0961,1302,0001,130
2019-06-211,1351,1791,0961,1055,3001,105
2019-06-201,1651,1651,1101,1303,6001,130
2019-06-191,1511,1651,1361,1482,1001,148
2019-06-181,1891,1931,1371,1446,3001,144
2019-06-171,1811,2081,1811,1892,8001,189
2019-06-141,1161,2091,0941,17010,5001,170
2019-06-131,0831,1751,0741,1695,2001,169
2019-06-121,0951,0951,0791,0792,8001,079
2019-06-111,1101,1201,0901,0913,1001,091
2019-06-101,0811,1201,0781,1102,7001,110
2019-06-071,1141,1141,0741,0781,9001,078
2019-06-061,0801,0991,0801,0843,3001,084
2019-06-051,1021,1191,0911,1005,5001,100
2019-06-041,1291,1461,0821,0935,5001,093
2019-06-031,1751,1751,1171,1303,9001,130
2019-05-311,2081,2081,1631,1634,5001,163
2019-05-301,3381,3501,1951,19618,5001,196
2019-05-291,2381,2381,1651,1882,3001,188
2019-05-281,1801,1851,1601,1852,9001,185
2019-05-271,1571,1971,1551,1923,4001,192
2019-05-241,2001,2001,1411,1547,9001,154
2019-05-231,2001,2231,1791,2086,3001,208
2019-05-221,3071,3481,1951,21229,6001,212
2019-05-211,1551,4501,1551,38084,0001,380
2019-05-201,1471,1601,1111,1543,4001,154
2019-05-171,1101,1691,0801,1122,9001,112
2019-05-161,1111,1391,0971,1223,1001,122
2019-05-151,1701,1701,0981,1513,2001,151
2019-05-141,0501,1601,0211,1519,0001,151
2019-05-131,0911,1201,0751,0752,7001,075
2019-05-101,1001,1701,0851,1215,9001,121
2019-05-091,1151,1401,0931,1115,6001,111
2019-05-081,1501,1751,1111,1354,7001,135
2019-05-071,1851,2001,1501,1572,9001,157
2019-04-261,2001,2281,1111,1856,4001,185
2019-04-251,2151,2151,1811,2081,5001,208
2019-04-241,2051,2501,1661,2086,0001,208
2019-04-231,2321,2601,1791,2006,8001,200
2019-04-221,2751,2991,2151,2247,1001,224
2019-04-191,2701,3001,2701,2754,0001,275
2019-04-181,2821,3001,2731,2765,5001,276
2019-04-171,2811,3201,2641,2798,0001,279
2019-04-161,2751,3201,2651,2906,3001,290
2019-04-151,3251,3301,2751,29613,2001,296
2019-04-121,4001,4341,3201,32013,1001,320
2019-04-111,4511,4831,4231,4406,4001,440
2019-04-101,4751,5321,4501,4938,8001,493
2019-04-091,5191,5191,4351,46310,2001,463
2019-04-081,4641,5001,4151,45210,2001,452
2019-04-051,5591,5591,4701,47313,0001,473
2019-04-041,4201,6301,4201,48237,3001,482
2019-04-031,4711,5101,4101,44116,9001,441
2019-04-021,4051,6401,3501,55017,9001,550
2019-04-011,4301,4301,3501,3775,8001,377
2019-03-291,3961,4301,3501,4303,8001,430
2019-03-281,4031,4031,3851,4003,4001,400
2019-03-271,4491,4601,3951,43510,2001,435
2019-03-261,5251,5451,4211,42111,5001,421
2019-03-251,4951,5251,4521,52516,0001,525
2019-03-221,6561,8901,5091,60080,8001,600
2019-03-201,2761,5761,2711,57615,5001,576
2019-03-191,2851,3061,2601,3006,6001,300
2019-03-181,3411,3651,2531,31511,7001,315
2019-03-151,3521,3901,3131,3424,6001,342
2019-03-141,4051,4651,3411,36316,6001,363
2019-03-131,3611,4501,3451,37611,6001,376
2019-03-121,3311,4501,3311,37425,7001,374
2019-03-111,4941,4961,3381,43824,2001,438
2019-03-081,5611,5621,4411,52522,5001,525
2019-03-071,6151,6651,5621,59514,4001,595
2019-03-061,6581,6581,5641,61921,5001,619
2019-03-051,7301,7681,6581,67032,7001,670
2019-03-041,8701,8701,7401,77224,0001,772
2019-03-011,7801,8981,7131,82146,7001,821
2019-02-281,8422,1601,7331,844121,4001,844
2019-02-271,6001,9621,6001,845129,4001,845
2019-02-261,6961,7701,5521,630115,5001,630
2019-02-252,5062,5551,6361,938206,7001,938
2019-02-221,9762,0561,9192,05685,2002,056
2019-02-211,4161,6561,4151,656137,4001,656
2019-02-201,2111,4001,1651,375151,7001,375
2019-02-199421,1039311,10330,2001,103
2019-02-1896798094595412,700954
2019-02-159911,00096298910,500989
2019-02-141,0251,0401,0051,0056,7001,005
2019-02-131,0451,0641,0241,0349,2001,034
2019-02-121,0721,0971,0471,0647,3001,064
2019-02-081,0881,1181,0601,0699,0001,069
2019-02-071,0751,1241,0411,09518,8001,095
2019-02-061,1291,1311,0911,09710,8001,097
2019-02-051,1111,1461,0801,10421,9001,104
2019-02-041,1351,1381,0901,12021,9001,120
2019-02-011,1841,1841,1071,16515,6001,165
2019-01-311,1321,1641,0791,15039,6001,150
2019-01-301,2101,2101,1301,16831,3001,168
2019-01-291,2001,2501,1171,19762,9001,197
2019-01-281,5701,6001,1501,220188,9001,220
2019-01-251,5611,6591,5291,57078,7001,570
2019-01-241,6311,6991,4551,50699,7001,506
2019-01-231,5901,9591,5901,715169,7001,715
2019-01-22---2,990-2,990
2019-01-21---2,990-2,990
2019-01-182,8973,3402,5423,19079,6003,190
2019-01-172,8472,8472,8472,84712,5002,847
2019-01-161,9442,3471,8692,34728,2002,347
2019-01-151,9702,0201,9281,9733,5001,973
2019-01-112,0002,0981,9511,9916,2001,991
2019-01-101,9552,0961,9272,0306,0002,030
2019-01-092,0832,0991,9302,01010,8002,010
2019-01-081,9802,0001,8231,94018,6001,940
2019-01-072,1592,3002,0072,01813,5002,018
2019-01-042,1252,1251,9902,1005,1002,100

分割・併合履歴 : [2013-05-29]1株→200株