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 |
| 2022-12-28 | 602 | 602 | 592 | 592 | 200 | 592 |
| 2022-12-27 | - | - | - | 603 | - | 603 |
| 2022-12-26 | 580 | 603 | 580 | 603 | 1,100 | 603 |
| 2022-12-23 | 581 | 586 | 581 | 586 | 800 | 586 |
| 2022-12-22 | 584 | 591 | 570 | 591 | 500 | 591 |
| 2022-12-21 | 602 | 602 | 592 | 592 | 2,400 | 592 |
| 2022-12-20 | 603 | 603 | 590 | 592 | 1,700 | 592 |
| 2022-12-19 | 608 | 608 | 600 | 600 | 2,900 | 600 |
| 2022-12-16 | 610 | 612 | 609 | 609 | 1,200 | 609 |
| 2022-12-15 | - | - | - | 620 | - | 620 |
| 2022-12-14 | 605 | 620 | 605 | 620 | 1,700 | 620 |
| 2022-12-13 | 630 | 631 | 602 | 602 | 2,200 | 602 |
| 2022-12-12 | 645 | 655 | 612 | 630 | 4,300 | 630 |
| 2022-12-09 | 643 | 653 | 641 | 653 | 500 | 653 |
| 2022-12-08 | 651 | 651 | 642 | 646 | 1,200 | 646 |
| 2022-12-07 | 682 | 691 | 638 | 651 | 5,900 | 651 |
| 2022-12-06 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2022-12-05 | 688 | 695 | 684 | 685 | 1,200 | 685 |
| 2022-12-02 | 701 | 728 | 680 | 713 | 3,500 | 713 |
| 2022-12-01 | 700 | 715 | 700 | 715 | 1,200 | 715 |
| 2022-11-30 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-11-29 | 700 | 705 | 700 | 700 | 1,000 | 700 |
| 2022-11-28 | 720 | 723 | 708 | 713 | 1,000 | 713 |
| 2022-11-25 | 705 | 720 | 705 | 720 | 300 | 720 |
| 2022-11-24 | 710 | 719 | 710 | 719 | 700 | 719 |
| 2022-11-22 | 696 | 714 | 696 | 710 | 1,700 | 710 |
| 2022-11-21 | 709 | 715 | 686 | 686 | 3,300 | 686 |
| 2022-11-18 | 689 | 724 | 689 | 724 | 4,400 | 724 |
| 2022-11-17 | 660 | 680 | 660 | 680 | 2,600 | 680 |
| 2022-11-16 | 648 | 660 | 645 | 660 | 800 | 660 |
| 2022-11-15 | 652 | 659 | 648 | 648 | 1,100 | 648 |
| 2022-11-14 | 651 | 660 | 650 | 659 | 2,100 | 659 |
| 2022-11-11 | 658 | 668 | 658 | 661 | 900 | 661 |
| 2022-11-10 | 664 | 664 | 655 | 661 | 3,200 | 661 |
| 2022-11-09 | 668 | 670 | 666 | 670 | 1,100 | 670 |
| 2022-11-08 | 672 | 672 | 666 | 666 | 4,100 | 666 |
| 2022-11-07 | 676 | 680 | 671 | 672 | 4,800 | 672 |
| 2022-11-04 | 675 | 684 | 675 | 681 | 2,000 | 681 |
| 2022-11-02 | 692 | 692 | 688 | 691 | 2,400 | 691 |
| 2022-11-01 | 699 | 701 | 693 | 694 | 3,100 | 694 |
| 2022-10-31 | 709 | 709 | 692 | 693 | 4,500 | 693 |
| 2022-10-28 | 707 | 713 | 706 | 713 | 2,900 | 713 |
| 2022-10-27 | 711 | 711 | 708 | 708 | 600 | 708 |
| 2022-10-26 | 734 | 734 | 710 | 712 | 1,900 | 712 |
| 2022-10-25 | 709 | 731 | 702 | 704 | 7,100 | 704 |
| 2022-10-24 | 714 | 723 | 701 | 717 | 6,500 | 717 |
| 2022-10-21 | 721 | 740 | 705 | 724 | 11,000 | 724 |
| 2022-10-20 | 734 | 735 | 723 | 723 | 10,800 | 723 |
| 2022-10-19 | 766 | 770 | 729 | 749 | 7,500 | 749 |
| 2022-10-18 | 768 | 775 | 742 | 749 | 11,000 | 749 |
| 2022-10-17 | 805 | 830 | 760 | 780 | 16,400 | 780 |
| 2022-10-14 | 938 | 940 | 792 | 811 | 29,500 | 811 |
| 2022-10-13 | 1,050 | 1,093 | 915 | 941 | 42,600 | 941 |
| 2022-10-12 | 1,033 | 1,060 | 873 | 1,001 | 65,900 | 1,001 |
| 2022-10-11 | 778 | 913 | 765 | 913 | 36,600 | 913 |
| 2022-10-07 | 740 | 890 | 730 | 771 | 39,500 | 771 |
| 2022-10-06 | 825 | 876 | 715 | 740 | 23,400 | 740 |
| 2022-10-05 | 705 | 795 | 699 | 794 | 9,200 | 794 |
| 2022-10-04 | 746 | 746 | 687 | 698 | 10,600 | 698 |
| 2022-10-03 | 870 | 870 | 729 | 734 | 21,100 | 734 |
| 2022-09-30 | 744 | 924 | 744 | 874 | 51,000 | 874 |
| 2022-09-29 | 684 | 774 | 675 | 774 | 13,900 | 774 |
| 2022-09-28 | 708 | 719 | 671 | 681 | 6,500 | 681 |
| 2022-09-27 | 750 | 800 | 701 | 732 | 14,300 | 732 |
| 2022-09-26 | 948 | 1,005 | 771 | 783 | 27,100 | 783 |
| 2022-09-22 | 858 | 858 | 744 | 858 | 27,200 | 858 |
| 2022-09-21 | 618 | 708 | 618 | 708 | 6,100 | 708 |
| 2022-09-20 | 605 | 607 | 605 | 607 | 200 | 607 |
| 2022-09-16 | 620 | 620 | 600 | 605 | 4,700 | 605 |
| 2022-09-15 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2022-09-14 | 632 | 632 | 610 | 620 | 2,500 | 620 |
| 2022-09-13 | 640 | 640 | 635 | 635 | 200 | 635 |
| 2022-09-12 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2022-09-09 | 640 | 640 | 640 | 640 | 1,100 | 640 |
| 2022-09-08 | 641 | 648 | 641 | 648 | 300 | 648 |
| 2022-09-07 | 642 | 642 | 641 | 641 | 200 | 641 |
| 2022-09-06 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2022-09-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2022-09-02 | 642 | 659 | 642 | 659 | 500 | 659 |
| 2022-09-01 | 632 | 642 | 632 | 642 | 300 | 642 |
| 2022-08-31 | 632 | 645 | 631 | 632 | 2,700 | 632 |
| 2022-08-30 | 651 | 653 | 626 | 627 | 3,700 | 627 |
| 2022-08-29 | 681 | 681 | 631 | 651 | 3,800 | 651 |
| 2022-08-26 | 681 | 681 | 681 | 681 | 300 | 681 |
| 2022-08-25 | - | - | - | 690 | - | 690 |
| 2022-08-24 | - | - | - | 690 | - | 690 |
| 2022-08-23 | - | - | - | 690 | - | 690 |
| 2022-08-22 | 691 | 691 | 684 | 690 | 2,500 | 690 |
| 2022-08-19 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2022-08-18 | 681 | 687 | 681 | 687 | 300 | 687 |
| 2022-08-17 | - | - | - | 680 | - | 680 |
| 2022-08-16 | - | - | - | 680 | - | 680 |
| 2022-08-15 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2022-08-12 | - | - | - | 682 | - | 682 |
| 2022-08-10 | - | - | - | 682 | - | 682 |
| 2022-08-09 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2022-08-08 | - | - | - | 685 | - | 685 |
| 2022-08-05 | - | - | - | 685 | - | 685 |
| 2022-08-04 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-08-03 | - | - | - | 694 | - | 694 |
| 2022-08-02 | - | - | - | 694 | - | 694 |
| 2022-08-01 | 681 | 694 | 680 | 694 | 600 | 694 |
| 2022-07-29 | 685 | 685 | 680 | 680 | 200 | 680 |
| 2022-07-28 | 678 | 679 | 678 | 679 | 200 | 679 |
| 2022-07-27 | - | - | - | 675 | - | 675 |
| 2022-07-26 | - | - | - | 675 | - | 675 |
| 2022-07-25 | - | - | - | 675 | - | 675 |
| 2022-07-22 | 686 | 686 | 675 | 675 | 500 | 675 |
| 2022-07-21 | 685 | 697 | 685 | 696 | 1,800 | 696 |
| 2022-07-20 | 677 | 678 | 677 | 678 | 500 | 678 |
| 2022-07-19 | - | - | - | 676 | - | 676 |
| 2022-07-15 | 697 | 697 | 676 | 676 | 900 | 676 |
| 2022-07-14 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2022-07-13 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2022-07-12 | - | - | - | 702 | - | 702 |
| 2022-07-11 | - | - | - | 702 | - | 702 |
| 2022-07-08 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2022-07-07 | 692 | 702 | 692 | 702 | 400 | 702 |
| 2022-07-06 | - | - | - | 720 | - | 720 |
| 2022-07-05 | - | - | - | 720 | - | 720 |
| 2022-07-04 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-07-01 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2022-06-30 | 689 | 709 | 689 | 709 | 900 | 709 |
| 2022-06-29 | 689 | 689 | 679 | 684 | 700 | 684 |
| 2022-06-28 | - | - | - | 719 | - | 719 |
| 2022-06-27 | 719 | 719 | 719 | 719 | 300 | 719 |
| 2022-06-24 | - | - | - | 719 | - | 719 |
| 2022-06-23 | 749 | 749 | 719 | 719 | 400 | 719 |
| 2022-06-22 | - | - | - | 700 | - | 700 |
| 2022-06-21 | 686 | 700 | 686 | 700 | 3,600 | 700 |
| 2022-06-20 | 697 | 697 | 686 | 686 | 1,100 | 686 |
| 2022-06-17 | - | - | - | 667 | - | 667 |
| 2022-06-16 | 667 | 667 | 667 | 667 | 200 | 667 |
| 2022-06-15 | 705 | 705 | 663 | 674 | 1,800 | 674 |
| 2022-06-14 | - | - | - | 720 | - | 720 |
| 2022-06-13 | - | - | - | 720 | - | 720 |
| 2022-06-10 | - | - | - | 720 | - | 720 |
| 2022-06-09 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-06-08 | - | - | - | 720 | - | 720 |
| 2022-06-07 | - | - | - | 720 | - | 720 |
| 2022-06-06 | 735 | 735 | 720 | 720 | 200 | 720 |
| 2022-06-03 | 685 | 750 | 675 | 750 | 1,700 | 750 |
| 2022-06-02 | 703 | 710 | 703 | 710 | 200 | 710 |
| 2022-06-01 | 730 | 734 | 730 | 730 | 1,500 | 730 |
| 2022-05-31 | 661 | 720 | 661 | 690 | 1,500 | 690 |
| 2022-05-30 | 652 | 652 | 652 | 652 | 200 | 652 |
| 2022-05-27 | - | - | - | 652 | - | 652 |
| 2022-05-26 | 660 | 660 | 652 | 652 | 1,100 | 652 |
| 2022-05-25 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2022-05-24 | - | - | - | 699 | - | 699 |
| 2022-05-23 | 700 | 700 | 698 | 699 | 1,800 | 699 |
| 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 |
| 2022-05-13 | 679 | 680 | 679 | 680 | 300 | 680 |
| 2022-05-12 | 675 | 675 | 674 | 674 | 200 | 674 |
| 2022-05-11 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2022-05-10 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2022-05-09 | - | - | - | 682 | - | 682 |
| 2022-05-06 | - | - | - | 682 | - | 682 |
| 2022-05-02 | 682 | 682 | 682 | 682 | 400 | 682 |
| 2022-04-28 | - | - | - | 707 | - | 707 |
| 2022-04-27 | - | - | - | 707 | - | 707 |
| 2022-04-26 | - | - | - | 707 | - | 707 |
| 2022-04-25 | 708 | 708 | 707 | 707 | 400 | 707 |
| 2022-04-22 | - | - | - | 733 | - | 733 |
| 2022-04-21 | 732 | 733 | 732 | 733 | 1,400 | 733 |
| 2022-04-20 | - | - | - | 732 | - | 732 |
| 2022-04-19 | 732 | 732 | 732 | 732 | 200 | 732 |
| 2022-04-18 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2022-04-15 | - | - | - | 735 | - | 735 |
| 2022-04-14 | 750 | 750 | 735 | 735 | 700 | 735 |
| 2022-04-13 | 750 | 750 | 708 | 738 | 1,100 | 738 |
| 2022-04-12 | 742 | 808 | 742 | 780 | 2,000 | 780 |
| 2022-04-11 | 727 | 727 | 727 | 727 | 300 | 727 |
| 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 |
| 2022-04-01 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2022-03-31 | 725 | 740 | 725 | 740 | 500 | 740 |
| 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 |
| 2022-03-22 | 724 | 724 | 724 | 724 | 1,800 | 724 |
| 2022-03-18 | 722 | 722 | 722 | 722 | 100 | 722 |
| 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 |
| 2022-03-07 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2022-03-04 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2022-03-03 | - | - | - | 724 | - | 724 |
| 2022-03-02 | - | - | - | 724 | - | 724 |
| 2022-03-01 | - | - | - | 724 | - | 724 |
| 2022-02-28 | 687 | 739 | 687 | 724 | 800 | 724 |
| 2022-02-25 | - | - | - | 685 | - | 685 |
| 2022-02-24 | 685 | 685 | 675 | 685 | 300 | 685 |
| 2022-02-22 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-02-21 | 705 | 715 | 705 | 715 | 1,400 | 715 |
| 2022-02-18 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2022-02-17 | 690 | 725 | 690 | 710 | 500 | 710 |
| 2022-02-16 | - | - | - | 680 | - | 680 |
| 2022-02-15 | 690 | 690 | 680 | 680 | 200 | 680 |
| 2022-02-14 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2022-02-10 | 680 | 690 | 680 | 690 | 1,100 | 690 |
| 2022-02-09 | - | - | - | 716 | - | 716 |
| 2022-02-08 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2022-02-07 | - | - | - | 701 | - | 701 |
| 2022-02-04 | 721 | 721 | 701 | 701 | 700 | 701 |
| 2022-02-03 | - | - | - | 736 | - | 736 |
| 2022-02-02 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2022-02-01 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2022-01-31 | 741 | 750 | 731 | 731 | 800 | 731 |
| 2022-01-28 | 712 | 726 | 711 | 726 | 300 | 726 |
| 2022-01-27 | 726 | 726 | 716 | 716 | 200 | 716 |
| 2022-01-26 | 750 | 751 | 750 | 750 | 500 | 750 |
| 2022-01-25 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2022-01-24 | 809 | 809 | 794 | 794 | 200 | 794 |
| 2022-01-21 | 716 | 815 | 716 | 811 | 2,700 | 811 |
| 2022-01-20 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2022-01-19 | - | - | - | 721 | - | 721 |
| 2022-01-18 | 840 | 840 | 721 | 721 | 2,000 | 721 |
| 2022-01-17 | - | - | - | 720 | - | 720 |
| 2022-01-14 | 721 | 721 | 720 | 720 | 300 | 720 |
| 2022-01-13 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2022-01-12 | - | - | - | 715 | - | 715 |
| 2022-01-11 | 714 | 715 | 714 | 715 | 300 | 715 |
| 2022-01-07 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2022-01-06 | 740 | 740 | 710 | 719 | 1,900 | 719 |
| 2022-01-05 | 703 | 703 | 703 | 703 | 700 | 703 |
| 2022-01-04 | 630 | 640 | 630 | 640 | 300 | 640 |
分割・併合履歴 ： [2013-05-29]1株→200株