4824 (株)メディアシークの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	444	451	439	448	68,300	448
2017-12-28	441	451	440	441	85,600	441
2017-12-27	431	441	430	438	78,000	438
2017-12-26	437	452	427	427	181,200	427
2017-12-25	448	456	434	435	260,100	435
2017-12-22	470	543	456	464	1,752,100	464
2017-12-21	434	510	432	486	1,070,600	486
2017-12-20	428	454	428	439	108,000	439
2017-12-19	428	436	426	428	74,200	428
2017-12-18	420	437	418	424	46,300	424
2017-12-15	418	423	416	420	29,000	420
2017-12-14	417	432	417	423	64,400	423
2017-12-13	421	422	414	414	23,000	414
2017-12-12	419	422	415	420	25,500	420
2017-12-11	410	418	410	417	28,400	417
2017-12-08	413	420	410	410	44,700	410
2017-12-07	408	417	408	411	26,000	411
2017-12-06	413	419	408	409	37,700	409
2017-12-05	420	423	413	416	35,100	416
2017-12-04	428	429	420	421	17,600	421
2017-12-01	426	428	422	428	13,100	428
2017-11-30	430	431	410	425	29,500	425
2017-11-29	438	438	429	430	7,000	430
2017-11-28	438	438	429	434	21,300	434
2017-11-27	434	444	433	438	32,000	438
2017-11-24	431	436	430	434	10,900	434
2017-11-22	424	433	424	428	19,400	428
2017-11-21	427	428	420	425	13,200	425
2017-11-20	426	427	420	420	20,200	420
2017-11-17	422	427	420	425	22,800	425
2017-11-16	411	421	407	416	28,600	416
2017-11-15	432	433	406	408	90,800	408
2017-11-13	438	441	434	435	19,800	435
2017-11-10	436	445	430	440	38,900	440
2017-11-09	456	456	432	441	66,800	441
2017-11-08	448	455	447	455	32,500	455
2017-11-07	451	452	447	448	15,400	448
2017-11-06	455	455	445	448	34,000	448
2017-11-02	458	458	447	448	37,900	448
2017-11-01	465	466	456	458	26,200	458
2017-10-31	452	460	450	458	49,100	458
2017-10-30	451	467	450	454	56,700	454
2017-10-27	444	458	444	451	48,700	451
2017-10-26	441	447	441	444	30,000	444
2017-10-25	440	454	439	439	46,900	439
2017-10-24	445	446	438	441	62,900	441
2017-10-23	438	448	436	444	25,600	444
2017-10-20	445	446	434	438	44,000	438
2017-10-19	452	460	442	447	65,000	447
2017-10-18	441	463	433	457	118,600	457
2017-10-17	430	442	430	440	34,700	440
2017-10-16	431	433	427	430	40,500	430
2017-10-13	444	446	433	435	61,500	435
2017-10-12	445	455	442	444	26,700	444
2017-10-11	445	446	438	445	41,200	445
2017-10-10	442	450	440	447	26,700	447
2017-10-06	443	446	437	439	74,400	439
2017-10-05	455	459	444	444	59,900	444
2017-10-04	467	469	452	452	80,000	452
2017-10-03	465	470	453	464	95,200	464
2017-10-02	466	476	457	463	138,500	463
2017-09-29	464	465	448	450	108,400	450
2017-09-28	470	475	460	464	89,500	464
2017-09-27	459	488	453	473	326,900	473
2017-09-26	469	470	448	452	168,600	452
2017-09-25	475	482	465	472	103,400	472
2017-09-22	496	498	459	470	293,300	470
2017-09-21	504	528	498	500	405,500	500
2017-09-20	499	526	492	504	642,500	504
2017-09-19	541	541	498	514	1,843,300	514
2017-09-15	545	550	458	461	1,560,000	461
2017-09-14	426	491	426	491	156,700	491
2017-09-13	414	416	411	411	20,900	411
2017-09-12	410	416	408	411	25,200	411
2017-09-11	411	415	402	411	54,700	411
2017-09-08	408	425	408	409	49,300	409
2017-09-07	433	433	410	416	31,000	416
2017-09-06	406	427	401	425	46,300	425
2017-09-05	440	441	413	418	69,500	418
2017-09-04	446	448	436	438	31,600	438
2017-09-01	456	461	448	454	14,500	454
2017-08-31	461	465	450	450	31,700	450
2017-08-30	455	463	451	456	26,800	456
2017-08-29	454	459	441	451	43,900	451
2017-08-28	459	464	447	460	32,100	460
2017-08-25	464	464	444	452	36,500	452
2017-08-24	448	464	445	461	43,500	461
2017-08-23	442	451	442	445	20,400	445
2017-08-22	441	448	440	442	18,900	442
2017-08-21	451	457	435	439	51,600	439
2017-08-18	465	465	442	459	78,900	459
2017-08-17	474	485	471	471	61,100	471
2017-08-16	460	484	453	474	84,600	474
2017-08-15	440	472	434	464	108,400	464
2017-08-14	424	438	402	431	148,200	431
2017-08-10	434	440	430	435	36,900	435
2017-08-09	459	459	421	439	108,800	439
2017-08-08	452	464	447	459	44,200	459
2017-08-07	473	474	446	458	108,500	458
2017-08-04	494	509	462	477	575,500	477
2017-08-03	441	513	439	513	1,241,800	513
2017-08-02	442	444	431	433	39,700	433
2017-08-01	462	465	433	435	97,800	435
2017-07-31	480	483	460	467	104,100	467
2017-07-28	521	521	470	484	255,000	484
2017-07-27	536	546	512	523	339,400	523
2017-07-26	552	563	517	521	458,000	521
2017-07-25	580	597	532	535	1,674,400	535
2017-07-24	522	575	507	575	1,017,200	575
2017-07-21	430	495	420	495	778,500	495
2017-07-20	418	418	411	415	21,400	415
2017-07-19	412	417	411	415	12,400	415
2017-07-18	416	416	411	412	13,600	412
2017-07-14	419	422	415	417	9,300	417
2017-07-13	418	424	418	419	7,400	419
2017-07-12	415	423	414	417	15,600	417
2017-07-11	422	422	415	415	14,600	415
2017-07-10	422	423	409	415	26,900	415
2017-07-07	413	428	413	422	13,400	422
2017-07-06	426	426	415	416	13,300	416
2017-07-05	418	425	415	418	22,300	418
2017-07-04	430	430	417	417	19,600	417
2017-07-03	427	432	423	428	14,600	428
2017-06-30	426	426	420	422	12,800	422
2017-06-29	426	426	417	426	15,300	426
2017-06-28	426	432	422	427	22,000	427
2017-06-27	439	439	425	425	23,400	425
2017-06-26	423	437	423	431	18,000	431
2017-06-23	432	437	421	422	48,300	422
2017-06-22	424	445	424	439	54,600	439
2017-06-21	426	433	418	423	52,900	423
2017-06-20	425	430	415	421	38,600	421
2017-06-19	410	429	410	417	56,500	417
2017-06-16	408	413	408	410	5,700	410
2017-06-15	408	414	407	408	5,500	408
2017-06-14	415	415	405	407	26,200	407
2017-06-13	414	414	411	413	2,900	413
2017-06-12	417	419	410	412	13,900	412
2017-06-09	404	415	402	410	32,800	410
2017-06-08	426	426	405	407	58,900	407
2017-06-07	441	442	424	431	71,300	431
2017-06-06	426	438	422	431	42,500	431
2017-06-05	421	427	419	426	19,000	426
2017-06-02	422	422	414	421	29,400	421
2017-06-01	417	421	410	417	24,800	417
2017-05-31	410	423	410	416	28,100	416
2017-05-30	411	414	409	409	6,500	409
2017-05-29	409	429	408	413	55,700	413
2017-05-26	405	410	401	408	16,300	408
2017-05-25	402	415	400	402	32,100	402
2017-05-24	406	407	401	402	22,200	402
2017-05-23	405	407	402	403	10,800	403
2017-05-22	408	408	392	405	26,100	405
2017-05-19	403	410	403	407	5,900	407
2017-05-18	400	407	400	405	4,500	405
2017-05-17	408	408	406	406	7,100	406
2017-05-16	409	413	408	412	7,600	412
2017-05-15	410	415	407	413	10,200	413
2017-05-12	409	413	401	410	11,900	410
2017-05-11	414	416	406	412	14,200	412
2017-05-10	413	417	407	416	18,400	416
2017-05-09	405	414	405	409	15,600	409
2017-05-08	409	415	404	407	22,600	407
2017-05-02	400	411	400	406	16,300	406
2017-05-01	397	407	393	407	12,000	407
2017-04-28	392	420	381	392	60,700	392
2017-04-27	385	393	381	392	8,400	392
2017-04-26	373	389	367	383	24,200	383
2017-04-25	365	370	362	369	8,300	369
2017-04-24	373	374	366	368	12,800	368
2017-04-21	378	384	368	378	8,400	378
2017-04-20	378	381	375	377	3,700	377
2017-04-19	372	387	372	380	22,000	380
2017-04-18	385	389	376	377	6,600	377
2017-04-17	358	380	358	372	16,000	372
2017-04-14	376	376	360	365	13,900	365
2017-04-13	352	378	352	370	22,700	370
2017-04-12	390	391	354	361	66,400	361
2017-04-11	394	402	391	392	28,100	392
2017-04-10	414	414	391	401	44,600	401
2017-04-07	412	416	404	410	43,400	410
2017-04-06	430	433	413	415	48,000	415
2017-04-05	416	429	413	429	68,800	429
2017-04-04	414	428	409	412	75,500	412
2017-04-03	413	414	410	410	14,900	410
2017-03-31	409	414	407	410	16,900	410
2017-03-30	407	411	404	410	9,100	410
2017-03-29	405	410	405	407	7,200	407
2017-03-28	410	412	400	404	30,500	404
2017-03-27	408	411	404	409	84,500	409
2017-03-24	408	409	404	407	6,600	407
2017-03-23	403	408	403	405	6,100	405
2017-03-22	408	409	403	405	10,300	405
2017-03-21	405	410	404	405	13,600	405
2017-03-17	405	408	404	406	9,900	406
2017-03-16	406	410	403	406	15,400	406
2017-03-15	408	410	406	408	17,700	408
2017-03-14	412	414	408	411	28,000	411
2017-03-13	413	417	410	411	15,000	411
2017-03-10	414	432	409	412	89,000	412
2017-03-09	411	413	409	411	13,900	411
2017-03-08	412	412	408	409	22,900	409
2017-03-07	410	412	408	411	10,100	411
2017-03-06	409	413	408	409	13,500	409
2017-03-03	407	414	407	408	31,500	408
2017-03-02	415	417	413	415	12,700	415
2017-03-01	410	415	410	415	14,700	415
2017-02-28	416	417	410	415	19,200	415
2017-02-27	412	416	412	412	4,300	412
2017-02-24	407	417	407	417	12,300	417
2017-02-23	411	411	407	409	18,700	409
2017-02-22	415	415	410	411	17,300	411
2017-02-21	411	413	409	411	10,600	411
2017-02-20	412	413	410	411	11,600	411
2017-02-17	416	416	412	413	9,300	413
2017-02-16	420	420	410	414	31,100	414
2017-02-15	420	420	416	420	17,500	420
2017-02-14	420	423	417	422	11,200	422
2017-02-13	425	425	418	418	9,400	418
2017-02-10	415	423	411	420	48,400	420
2017-02-09	411	416	409	414	30,500	414
2017-02-08	411	414	410	412	8,000	412
2017-02-07	410	413	408	410	8,500	410
2017-02-06	412	413	410	413	8,500	413
2017-02-03	419	420	412	412	19,800	412
2017-02-02	422	422	413	414	17,400	414
2017-02-01	415	423	413	414	16,300	414
2017-01-31	417	419	409	418	38,500	418
2017-01-30	417	419	412	413	10,400	413
2017-01-27	415	420	409	416	20,900	416
2017-01-26	414	417	410	412	15,400	412
2017-01-25	407	413	405	410	37,500	410
2017-01-24	403	412	401	407	24,500	407
2017-01-23	410	410	400	407	29,000	407
2017-01-20	409	414	408	410	8,900	410
2017-01-19	415	420	408	411	23,600	411
2017-01-18	413	415	406	415	40,100	415
2017-01-17	416	425	411	424	28,300	424
2017-01-16	411	418	410	410	12,600	410
2017-01-13	405	413	405	408	13,900	408
2017-01-12	416	416	407	407	47,500	407
2017-01-11	418	419	412	415	30,300	415
2017-01-10	423	425	417	417	18,600	417
2017-01-06	428	428	417	420	23,100	420
2017-01-05	413	430	413	426	27,600	426
2017-01-04	414	422	414	416	16,700	416

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4824 (株)メディアシーク の時系列データ [2017年度]

4824 (株)メディアシークの時系列データ [2017年度]