4824 (株)メディアシーク 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 331 | 341 | 326 | 333 | 81,300 | 333 |
| 2024-05-01 | 318 | 330 | 314 | 325 | 88,500 | 325 |
| 2024-04-30 | 326 | 357 | 317 | 318 | 902,100 | 318 |
| 2024-04-26 | 305 | 324 | 303 | 318 | 63,900 | 318 |
| 2024-04-25 | 306 | 308 | 303 | 303 | 16,700 | 303 |
| 2024-04-24 | 306 | 307 | 305 | 305 | 12,000 | 305 |
| 2024-04-23 | 305 | 306 | 300 | 306 | 36,600 | 306 |
| 2024-04-22 | 307 | 308 | 304 | 305 | 18,900 | 305 |
| 2024-04-19 | 311 | 311 | 303 | 307 | 44,100 | 307 |
| 2024-04-18 | 308 | 314 | 308 | 312 | 16,100 | 312 |
| 2024-04-17 | 313 | 313 | 309 | 310 | 16,300 | 310 |
| 2024-04-16 | 316 | 316 | 311 | 315 | 21,300 | 315 |
| 2024-04-15 | 320 | 320 | 313 | 317 | 28,600 | 317 |
| 2024-04-12 | 321 | 322 | 318 | 320 | 27,700 | 320 |
| 2024-04-11 | 325 | 326 | 320 | 322 | 36,000 | 322 |
| 2024-04-10 | 325 | 331 | 321 | 327 | 260,100 | 327 |
| 2024-04-09 | 312 | 316 | 310 | 314 | 68,600 | 314 |
| 2024-04-08 | 302 | 358 | 302 | 311 | 1,510,600 | 311 |
| 2024-04-05 | 302 | 302 | 299 | 302 | 24,800 | 302 |
| 2024-04-04 | 309 | 309 | 302 | 302 | 27,500 | 302 |
| 2024-04-03 | 303 | 310 | 303 | 308 | 53,600 | 308 |
| 2024-04-02 | 316 | 318 | 303 | 305 | 86,000 | 305 |
| 2024-04-01 | 320 | 320 | 316 | 316 | 25,100 | 316 |
| 2024-03-29 | 316 | 319 | 316 | 316 | 23,100 | 316 |
| 2024-03-28 | 317 | 318 | 314 | 316 | 28,100 | 316 |
| 2024-03-27 | 320 | 320 | 315 | 315 | 55,900 | 315 |
| 2024-03-26 | 325 | 329 | 318 | 318 | 194,100 | 318 |
| 2024-03-25 | 350 | 352 | 331 | 335 | 510,500 | 335 |
| 2024-03-22 | 345 | 395 | 333 | 336 | 3,093,900 | 336 |
| 2024-03-21 | 316 | 320 | 312 | 315 | 31,900 | 315 |
| 2024-03-19 | 309 | 315 | 309 | 314 | 39,500 | 314 |
| 2024-03-18 | 315 | 315 | 308 | 310 | 37,500 | 310 |
| 2024-03-15 | 306 | 311 | 306 | 307 | 20,400 | 307 |
| 2024-03-14 | 312 | 312 | 306 | 306 | 22,600 | 306 |
| 2024-03-13 | 316 | 318 | 311 | 311 | 35,300 | 311 |
| 2024-03-12 | 312 | 324 | 308 | 315 | 136,700 | 315 |
| 2024-03-11 | 327 | 348 | 311 | 315 | 461,500 | 315 |
| 2024-03-08 | 325 | 329 | 319 | 326 | 55,500 | 326 |
| 2024-03-07 | 322 | 326 | 319 | 325 | 54,600 | 325 |
| 2024-03-06 | 314 | 324 | 314 | 322 | 53,300 | 322 |
| 2024-03-05 | 311 | 317 | 310 | 314 | 26,000 | 314 |
| 2024-03-04 | 316 | 318 | 313 | 313 | 29,000 | 313 |
| 2024-03-01 | 313 | 315 | 312 | 315 | 30,900 | 315 |
| 2024-02-29 | 311 | 315 | 309 | 314 | 35,500 | 314 |
| 2024-02-28 | 312 | 319 | 308 | 314 | 77,300 | 314 |
| 2024-02-27 | 305 | 308 | 304 | 305 | 17,900 | 305 |
| 2024-02-26 | 305 | 306 | 303 | 304 | 19,800 | 304 |
| 2024-02-22 | 301 | 305 | 300 | 304 | 23,200 | 304 |
| 2024-02-21 | 303 | 306 | 302 | 305 | 18,900 | 305 |
| 2024-02-20 | 305 | 305 | 300 | 303 | 15,600 | 303 |
| 2024-02-19 | 302 | 305 | 298 | 303 | 18,100 | 303 |
| 2024-02-16 | 289 | 303 | 289 | 302 | 36,100 | 302 |
| 2024-02-15 | 301 | 301 | 286 | 291 | 48,600 | 291 |
| 2024-02-14 | 297 | 299 | 295 | 299 | 22,300 | 299 |
| 2024-02-13 | 300 | 300 | 297 | 298 | 18,300 | 298 |
| 2024-02-09 | 301 | 303 | 300 | 300 | 12,600 | 300 |
| 2024-02-08 | 312 | 312 | 295 | 300 | 56,500 | 300 |
| 2024-02-07 | 315 | 316 | 309 | 310 | 36,300 | 310 |
| 2024-02-06 | 310 | 315 | 309 | 314 | 16,300 | 314 |
| 2024-02-05 | 322 | 326 | 305 | 308 | 73,000 | 308 |
| 2024-02-02 | 316 | 327 | 316 | 320 | 65,200 | 320 |
| 2024-02-01 | 311 | 321 | 310 | 315 | 56,500 | 315 |
| 2024-01-31 | 310 | 318 | 305 | 310 | 68,100 | 310 |
| 2024-01-30 | 300 | 328 | 299 | 310 | 149,000 | 310 |
| 2024-01-29 | 299 | 303 | 299 | 300 | 8,400 | 300 |
| 2024-01-26 | 302 | 302 | 298 | 302 | 12,100 | 302 |
| 2024-01-25 | 302 | 303 | 298 | 302 | 22,900 | 302 |
| 2024-01-24 | 304 | 307 | 301 | 301 | 8,500 | 301 |
| 2024-01-23 | 305 | 308 | 301 | 305 | 22,800 | 305 |
| 2024-01-22 | 300 | 305 | 300 | 303 | 31,600 | 303 |
| 2024-01-19 | 301 | 301 | 298 | 300 | 14,100 | 300 |
| 2024-01-18 | 306 | 306 | 297 | 300 | 31,300 | 300 |
| 2024-01-17 | 306 | 307 | 304 | 306 | 12,000 | 306 |
| 2024-01-16 | 305 | 313 | 305 | 306 | 16,500 | 306 |
| 2024-01-15 | 306 | 309 | 302 | 308 | 36,800 | 308 |
| 2024-01-12 | 315 | 315 | 305 | 308 | 32,500 | 308 |
| 2024-01-11 | 312 | 318 | 309 | 314 | 22,900 | 314 |
| 2024-01-10 | 308 | 314 | 308 | 312 | 13,200 | 312 |
| 2024-01-09 | 309 | 310 | 306 | 308 | 13,000 | 308 |
| 2024-01-05 | 315 | 319 | 305 | 307 | 38,500 | 307 |
| 2024-01-04 | 311 | 313 | 306 | 313 | 15,800 | 313 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株
