3824 メディアファイブ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---592-592
2022-12-29---592-592
2022-12-28602602592592200592
2022-12-27---603-603
2022-12-265806035806031,100603
2022-12-23581586581586800586
2022-12-22584591570591500591
2022-12-216026025925922,400592
2022-12-206036035905921,700592
2022-12-196086086006002,900600
2022-12-166106126096091,200609
2022-12-15---620-620
2022-12-146056206056201,700620
2022-12-136306316026022,200602
2022-12-126456556126304,300630
2022-12-09643653641653500653
2022-12-086516516426461,200646
2022-12-076826916386515,900651
2022-12-06695695695695200695
2022-12-056886956846851,200685
2022-12-027017286807133,500713
2022-12-017007157007151,200715
2022-11-30700700700700200700
2022-11-297007057007001,000700
2022-11-287207237087131,000713
2022-11-25705720705720300720
2022-11-24710719710719700719
2022-11-226967146967101,700710
2022-11-217097156866863,300686
2022-11-186897246897244,400724
2022-11-176606806606802,600680
2022-11-16648660645660800660
2022-11-156526596486481,100648
2022-11-146516606506592,100659
2022-11-11658668658661900661
2022-11-106646646556613,200661
2022-11-096686706666701,100670
2022-11-086726726666664,100666
2022-11-076766806716724,800672
2022-11-046756846756812,000681
2022-11-026926926886912,400691
2022-11-016997016936943,100694
2022-10-317097096926934,500693
2022-10-287077137067132,900713
2022-10-27711711708708600708
2022-10-267347347107121,900712
2022-10-257097317027047,100704
2022-10-247147237017176,500717
2022-10-2172174070572411,000724
2022-10-2073473572372310,800723
2022-10-197667707297497,500749
2022-10-1876877574274911,000749
2022-10-1780583076078016,400780
2022-10-1493894079281129,500811
2022-10-131,0501,09391594142,600941
2022-10-121,0331,0608731,00165,9001,001
2022-10-1177891376591336,600913
2022-10-0774089073077139,500771
2022-10-0682587671574023,400740
2022-10-057057956997949,200794
2022-10-0474674668769810,600698
2022-10-0387087072973421,100734
2022-09-3074492474487451,000874
2022-09-2968477467577413,900774
2022-09-287087196716816,500681
2022-09-2775080070173214,300732
2022-09-269481,00577178327,100783
2022-09-2285885874485827,200858
2022-09-216187086187086,100708
2022-09-20605607605607200607
2022-09-166206206006054,700605
2022-09-15630630630630200630
2022-09-146326326106202,500620
2022-09-13640640635635200635
2022-09-12640640640640500640
2022-09-096406406406401,100640
2022-09-08641648641648300648
2022-09-07642642641641200641
2022-09-06650650650650100650
2022-09-056606606606601,000660
2022-09-02642659642659500659
2022-09-01632642632642300642
2022-08-316326456316322,700632
2022-08-306516536266273,700627
2022-08-296816816316513,800651
2022-08-26681681681681300681
2022-08-25---690-690
2022-08-24---690-690
2022-08-23---690-690
2022-08-226916916846902,500690
2022-08-19690690690690200690
2022-08-18681687681687300687
2022-08-17---680-680
2022-08-16---680-680
2022-08-15680680680680100680
2022-08-12---682-682
2022-08-10---682-682
2022-08-09682682682682100682
2022-08-08---685-685
2022-08-05---685-685
2022-08-04685685685685100685
2022-08-03---694-694
2022-08-02---694-694
2022-08-01681694680694600694
2022-07-29685685680680200680
2022-07-28678679678679200679
2022-07-27---675-675
2022-07-26---675-675
2022-07-25---675-675
2022-07-22686686675675500675
2022-07-216856976856961,800696
2022-07-20677678677678500678
2022-07-19---676-676
2022-07-15697697676676900676
2022-07-14697697697697100697
2022-07-13697697697697100697
2022-07-12---702-702
2022-07-11---702-702
2022-07-08702702702702200702
2022-07-07692702692702400702
2022-07-06---720-720
2022-07-05---720-720
2022-07-04720720720720100720
2022-07-01705705705705500705
2022-06-30689709689709900709
2022-06-29689689679684700684
2022-06-28---719-719
2022-06-27719719719719300719
2022-06-24---719-719
2022-06-23749749719719400719
2022-06-22---700-700
2022-06-216867006867003,600700
2022-06-206976976866861,100686
2022-06-17---667-667
2022-06-16667667667667200667
2022-06-157057056636741,800674
2022-06-14---720-720
2022-06-13---720-720
2022-06-10---720-720
2022-06-09720720720720100720
2022-06-08---720-720
2022-06-07---720-720
2022-06-06735735720720200720
2022-06-036857506757501,700750
2022-06-02703710703710200710
2022-06-017307347307301,500730
2022-05-316617206616901,500690
2022-05-30652652652652200652
2022-05-27---652-652
2022-05-266606606526521,100652
2022-05-25689689689689100689
2022-05-24---699-699
2022-05-237007006986991,800699
2022-05-20---680-680
2022-05-19---680-680
2022-05-18---680-680
2022-05-17---680-680
2022-05-16---680-680
2022-05-13679680679680300680
2022-05-12675675674674200674
2022-05-11675675675675200675
2022-05-10683683683683200683
2022-05-09---682-682
2022-05-06---682-682
2022-05-02682682682682400682
2022-04-28---707-707
2022-04-27---707-707
2022-04-26---707-707
2022-04-25708708707707400707
2022-04-22---733-733
2022-04-217327337327331,400733
2022-04-20---732-732
2022-04-19732732732732200732
2022-04-18745745745745100745
2022-04-15---735-735
2022-04-14750750735735700735
2022-04-137507507087381,100738
2022-04-127428087427802,000780
2022-04-11727727727727300727
2022-04-08---727-727
2022-04-07---727-727
2022-04-06---727-727
2022-04-05---727-727
2022-04-04---727-727
2022-04-01727727727727100727
2022-03-31725740725740500740
2022-03-30---724-724
2022-03-29---724-724
2022-03-28---724-724
2022-03-25---724-724
2022-03-24---724-724
2022-03-23---724-724
2022-03-227247247247241,800724
2022-03-18722722722722100722
2022-03-17---724-724
2022-03-16---724-724
2022-03-15---724-724
2022-03-14---724-724
2022-03-11---724-724
2022-03-10---724-724
2022-03-09---724-724
2022-03-08---724-724
2022-03-07724724724724100724
2022-03-04709709709709200709
2022-03-03---724-724
2022-03-02---724-724
2022-03-01---724-724
2022-02-28687739687724800724
2022-02-25---685-685
2022-02-24685685675685300685
2022-02-22700700700700100700
2022-02-217057157057151,400715
2022-02-18695695695695100695
2022-02-17690725690710500710
2022-02-16---680-680
2022-02-15690690680680200680
2022-02-14690690690690300690
2022-02-106806906806901,100690
2022-02-09---716-716
2022-02-08716716716716100716
2022-02-07---701-701
2022-02-04721721701701700701
2022-02-03---736-736
2022-02-02736736736736200736
2022-02-01746746746746100746
2022-01-31741750731731800731
2022-01-28712726711726300726
2022-01-27726726716716200716
2022-01-26750751750750500750
2022-01-25749749749749200749
2022-01-24809809794794200794
2022-01-217168157168112,700811
2022-01-20701701701701100701
2022-01-19---721-721
2022-01-188408407217212,000721
2022-01-17---720-720
2022-01-14721721720720300720
2022-01-13729729729729100729
2022-01-12---715-715
2022-01-11714715714715300715
2022-01-07704704704704200704
2022-01-067407407107191,900719
2022-01-05703703703703700703
2022-01-04630640630640300640

分割・併合履歴 : [2013-05-29]1株→200株