4824 (株)メディアシークの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	309	309	303	309	14,400	309
2023-12-28	308	310	303	309	17,700	309
2023-12-27	309	309	302	306	26,800	306
2023-12-26	303	309	300	309	28,300	309
2023-12-25	309	315	302	305	83,800	305
2023-12-22	315	317	308	310	67,800	310
2023-12-21	325	325	313	314	55,200	314
2023-12-20	333	338	321	322	63,300	322
2023-12-19	331	340	325	333	108,200	333
2023-12-18	339	339	325	331	123,100	331
2023-12-15	312	346	305	339	256,600	339
2023-12-14	301	316	301	306	61,400	306
2023-12-13	308	311	300	300	38,800	300
2023-12-12	315	315	301	309	103,800	309
2023-12-11	300	333	299	310	684,900	310
2023-12-08	291	297	291	294	13,200	294
2023-12-07	296	296	291	292	12,200	292
2023-12-06	293	295	292	293	2,300	293
2023-12-05	294	296	291	294	9,000	294
2023-12-04	299	299	294	296	8,500	296
2023-12-01	300	300	294	298	26,800	298
2023-11-30	305	305	300	301	13,300	301
2023-11-29	301	303	301	303	18,400	303
2023-11-28	300	300	295	299	23,400	299
2023-11-27	300	302	300	300	12,400	300
2023-11-24	299	301	298	300	53,000	300
2023-11-22	299	299	297	298	1,800	298
2023-11-21	299	300	296	299	18,000	299
2023-11-20	293	298	293	297	9,500	297
2023-11-17	292	299	292	295	9,000	295
2023-11-16	297	297	291	293	8,700	293
2023-11-15	290	296	290	295	29,000	295
2023-11-14	291	291	287	288	2,600	288
2023-11-13	289	292	286	289	11,700	289
2023-11-10	287	292	286	289	10,300	289
2023-11-09	285	289	285	287	3,900	287
2023-11-08	286	287	284	287	3,600	287
2023-11-07	289	290	287	288	6,700	288
2023-11-06	289	292	288	290	11,800	290
2023-11-02	286	288	275	287	12,400	287
2023-11-01	290	291	283	287	11,900	287
2023-10-31	289	293	287	289	13,700	289
2023-10-30	289	289	286	288	3,900	288
2023-10-27	288	290	285	290	7,700	290
2023-10-26	288	289	285	287	9,300	287
2023-10-25	282	290	281	290	19,200	290
2023-10-24	281	283	278	281	7,300	281
2023-10-23	285	287	276	281	44,600	281
2023-10-20	294	294	288	293	3,800	293
2023-10-19	289	295	289	294	8,800	294
2023-10-18	289	292	287	289	9,800	289
2023-10-17	295	295	282	290	19,100	290
2023-10-16	292	296	288	290	24,000	290
2023-10-13	301	304	300	303	5,700	303
2023-10-12	301	305	301	303	13,300	303
2023-10-11	303	303	299	301	13,100	301
2023-10-10	293	299	293	299	4,800	299
2023-10-06	290	295	290	295	12,400	295
2023-10-05	293	296	290	294	7,800	294
2023-10-04	296	298	291	294	23,700	294
2023-10-03	294	303	294	294	15,400	294
2023-10-02	304	306	299	301	9,400	301
2023-09-29	306	309	303	303	12,600	303
2023-09-28	312	312	306	306	10,800	306
2023-09-27	310	315	309	312	21,800	312
2023-09-26	311	313	310	312	8,600	312
2023-09-25	317	317	311	313	11,300	313
2023-09-22	309	315	309	315	11,300	315
2023-09-21	318	318	309	309	23,800	309
2023-09-20	313	318	313	318	14,200	318
2023-09-19	321	323	310	313	42,800	313
2023-09-15	328	329	321	321	42,400	321
2023-09-14	336	346	329	329	88,600	329
2023-09-13	336	339	332	332	100,700	332
2023-09-12	360	360	335	336	312,300	336
2023-09-11	335	366	329	343	494,600	343
2023-09-08	323	342	319	335	143,900	335
2023-09-07	323	324	318	323	27,900	323
2023-09-06	323	323	319	320	8,200	320
2023-09-05	321	323	319	320	22,100	320
2023-09-04	320	323	317	320	24,400	320
2023-09-01	316	320	312	320	24,700	320
2023-08-31	324	324	312	313	59,100	313
2023-08-30	322	325	316	322	58,000	322
2023-08-29	321	324	314	323	99,600	323
2023-08-28	318	327	316	317	92,900	317
2023-08-25	335	355	312	322	491,700	322
2023-08-24	343	343	322	325	338,000	325
2023-08-23	355	364	336	347	969,300	347
2023-08-22	314	378	308	371	3,051,600	371
2023-08-21	315	328	296	300	472,800	300
2023-08-18	310	358	307	321	2,756,600	321
2023-08-17	280	313	274	293	503,100	293
2023-08-16	283	283	276	278	4,000	278
2023-08-15	284	286	276	279	41,900	279
2023-08-14	289	289	285	285	11,400	285
2023-08-10	290	291	288	289	13,200	289
2023-08-09	291	292	290	290	2,000	290
2023-08-08	292	292	290	291	2,400	291
2023-08-07	291	293	290	293	3,700	293
2023-08-04	294	294	290	290	9,300	290
2023-08-03	292	294	291	292	8,300	292
2023-08-02	295	296	293	294	8,900	294
2023-08-01	297	297	294	296	3,200	296
2023-07-31	295	298	293	296	11,100	296
2023-07-28	299	299	296	296	6,800	296
2023-07-27	300	302	296	300	14,900	300
2023-07-26	303	303	300	300	2,600	300
2023-07-25	301	304	300	302	9,000	302
2023-07-24	301	303	301	302	2,600	302
2023-07-21	304	304	301	303	3,100	303
2023-07-20	299	305	299	302	6,300	302
2023-07-19	305	305	302	305	5,200	305
2023-07-18	305	305	301	305	2,400	305
2023-07-14	302	306	302	306	6,700	306
2023-07-13	304	304	302	304	4,600	304
2023-07-12	301	304	300	304	6,200	304
2023-07-11	305	305	302	304	4,100	304
2023-07-10	307	307	303	305	5,900	305
2023-07-07	305	308	303	304	3,700	304
2023-07-06	310	310	303	305	22,500	305
2023-07-05	315	315	307	309	17,300	309
2023-07-04	313	315	307	315	16,400	315
2023-07-03	313	314	310	313	13,400	313
2023-06-30	310	317	309	312	24,200	312
2023-06-29	309	315	308	311	22,300	311
2023-06-28	306	308	305	307	7,900	307
2023-06-27	306	309	301	306	24,100	306
2023-06-26	307	309	304	309	10,200	309
2023-06-23	309	314	306	306	20,500	306
2023-06-22	311	313	309	313	17,100	313
2023-06-21	310	313	307	311	12,500	311
2023-06-20	308	312	307	309	12,000	309
2023-06-19	310	311	307	308	20,800	308
2023-06-16	303	310	303	306	38,300	306
2023-06-15	308	312	302	306	48,400	306
2023-06-14	312	312	306	308	20,700	308
2023-06-13	315	315	310	311	28,800	311
2023-06-12	303	315	303	315	45,300	315
2023-06-09	307	315	304	310	42,500	310
2023-06-08	319	319	298	305	86,900	305
2023-06-07	322	326	310	317	79,700	317
2023-06-06	313	319	309	310	76,400	310
2023-06-05	319	325	313	317	124,100	317
2023-06-02	364	384	318	318	1,827,600	318
2023-06-01	377	377	356	372	1,458,200	372
2023-05-31	289	297	287	297	15,900	297
2023-05-30	287	289	285	288	8,600	288
2023-05-29	290	290	287	287	4,600	287
2023-05-26	288	290	286	287	8,600	287
2023-05-25	286	289	286	287	7,800	287
2023-05-24	289	290	287	288	7,900	288
2023-05-23	293	293	289	290	8,600	290
2023-05-22	291	294	290	290	15,700	290
2023-05-19	293	295	291	293	11,000	293
2023-05-18	297	298	295	297	10,400	297
2023-05-17	293	297	293	297	10,700	297
2023-05-16	292	295	290	295	8,200	295
2023-05-15	290	294	288	291	9,300	291
2023-05-12	295	295	290	290	4,000	290
2023-05-11	292	295	292	293	4,900	293
2023-05-10	292	294	290	292	3,500	292
2023-05-09	292	293	291	292	3,200	292
2023-05-08	292	294	290	291	6,700	291
2023-05-02	290	293	290	292	4,400	292
2023-05-01	291	294	291	294	5,500	294
2023-04-28	294	294	290	290	6,100	290
2023-04-27	290	295	287	295	15,100	295
2023-04-26	296	296	288	288	32,500	288
2023-04-25	299	301	297	298	10,900	298
2023-04-24	299	303	298	299	9,300	299
2023-04-21	301	304	298	299	8,700	299
2023-04-20	302	307	300	300	8,800	300
2023-04-19	299	302	299	302	8,000	302
2023-04-18	304	304	299	300	5,500	300
2023-04-17	302	304	300	300	17,300	300
2023-04-14	302	304	300	300	11,800	300
2023-04-13	303	305	301	301	14,700	301
2023-04-12	306	306	302	303	13,000	303
2023-04-11	302	307	302	305	12,900	305
2023-04-10	309	309	302	303	23,400	303
2023-04-07	303	310	303	309	18,900	309
2023-04-06	302	306	302	303	21,000	303
2023-04-05	309	316	305	307	22,900	307
2023-04-04	321	326	302	309	51,900	309
2023-04-03	337	337	318	320	37,000	320
2023-03-31	343	344	327	330	54,000	330
2023-03-30	349	350	341	346	38,300	346
2023-03-29	339	348	335	348	47,400	348
2023-03-28	320	344	320	337	66,100	337
2023-03-27	329	343	321	325	171,700	325
2023-03-24	312	330	309	329	102,600	329
2023-03-23	301	315	297	312	38,300	312
2023-03-22	292	301	291	300	13,600	300
2023-03-20	294	294	288	292	9,200	292
2023-03-17	291	295	289	290	9,600	290
2023-03-16	292	294	290	292	9,400	292
2023-03-15	300	300	290	295	23,000	295
2023-03-14	304	307	297	300	49,200	300
2023-03-13	300	330	300	312	230,600	312
2023-03-10	303	303	297	297	21,400	297
2023-03-09	299	301	299	299	7,400	299
2023-03-08	299	303	297	301	22,900	301
2023-03-07	297	298	295	298	5,800	298
2023-03-06	298	299	297	297	11,600	297
2023-03-03	296	298	294	298	2,900	298
2023-03-02	297	298	295	295	3,600	295
2023-03-01	297	297	292	297	7,300	297
2023-02-28	295	297	295	296	2,800	296
2023-02-27	297	297	294	296	2,500	296
2023-02-24	296	298	294	297	5,100	297
2023-02-22	295	297	293	296	7,900	296
2023-02-21	296	296	291	296	6,600	296
2023-02-20	290	295	290	295	5,200	295
2023-02-17	292	298	292	296	3,900	296
2023-02-16	293	294	288	292	6,300	292
2023-02-15	292	292	288	292	7,500	292
2023-02-14	295	295	292	292	1,900	292
2023-02-13	291	293	291	292	2,800	292
2023-02-10	294	297	290	293	7,000	293
2023-02-09	293	295	293	294	4,100	294
2023-02-08	293	293	290	291	4,200	291
2023-02-07	294	294	289	289	2,600	289
2023-02-06	290	295	289	290	7,500	290
2023-02-03	286	290	286	287	7,800	287
2023-02-02	288	290	288	290	5,200	290
2023-02-01	287	296	287	287	22,900	287
2023-01-31	296	297	291	291	7,400	291
2023-01-30	295	299	295	299	6,400	299
2023-01-27	298	299	296	299	2,600	299
2023-01-26	302	302	298	298	3,800	298
2023-01-25	301	301	295	298	7,600	298
2023-01-24	302	302	296	299	9,200	299
2023-01-23	294	301	294	301	11,400	301
2023-01-20	288	294	288	294	7,800	294
2023-01-19	285	289	285	287	4,200	287
2023-01-18	288	289	286	287	4,200	287
2023-01-17	288	288	281	288	6,200	288
2023-01-16	288	288	284	287	10,200	287
2023-01-13	294	294	283	288	9,800	288
2023-01-12	292	293	289	291	3,000	291
2023-01-11	284	292	284	291	9,300	291
2023-01-10	283	291	283	290	6,400	290
2023-01-06	285	290	285	287	4,200	287
2023-01-05	291	291	285	287	9,000	287
2023-01-04	291	291	284	285	13,200	285

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 [2023年度]

4824 (株)メディアシークの時系列データ [2023年度]