6659 (株)メディアリンクス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 81 | 83 | 79 | 79 | 2,188,700 | 79 |
| 2024-11-20 | 83 | 87 | 81 | 81 | 2,171,700 | 81 |
| 2024-11-19 | 83 | 85 | 81 | 82 | 1,427,300 | 82 |
| 2024-11-18 | 83 | 85 | 81 | 82 | 1,581,800 | 82 |
| 2024-11-15 | 89 | 89 | 81 | 82 | 3,354,900 | 82 |
| 2024-11-14 | 102 | 106 | 87 | 88 | 12,215,400 | 88 |
| 2024-11-13 | 83 | 108 | 81 | 104 | 26,951,200 | 104 |
| 2024-11-12 | 81 | 89 | 78 | 79 | 6,956,000 | 79 |
| 2024-11-11 | 76 | 78 | 75 | 76 | 575,700 | 76 |
| 2024-11-08 | 79 | 79 | 76 | 77 | 1,186,500 | 77 |
| 2024-11-07 | 81 | 81 | 77 | 81 | 1,745,800 | 81 |
| 2024-11-06 | 82 | 82 | 79 | 80 | 1,644,400 | 80 |
| 2024-11-05 | 83 | 85 | 81 | 82 | 825,600 | 82 |
| 2024-11-01 | 82 | 86 | 81 | 83 | 3,138,200 | 83 |
| 2024-10-31 | 90 | 96 | 88 | 95 | 1,567,300 | 95 |
| 2024-10-30 | 91 | 94 | 91 | 91 | 710,400 | 91 |
| 2024-10-29 | 86 | 95 | 86 | 92 | 1,340,100 | 92 |
| 2024-10-28 | 82 | 87 | 82 | 85 | 929,200 | 85 |
| 2024-10-25 | 86 | 86 | 80 | 82 | 1,889,500 | 82 |
| 2024-10-24 | 85 | 86 | 82 | 86 | 776,400 | 86 |
| 2024-10-23 | 88 | 88 | 85 | 85 | 1,116,300 | 85 |
| 2024-10-22 | 92 | 93 | 88 | 88 | 1,112,100 | 88 |
| 2024-10-21 | 89 | 94 | 89 | 91 | 1,357,200 | 91 |
| 2024-10-18 | 89 | 91 | 87 | 88 | 1,010,900 | 88 |
| 2024-10-17 | 91 | 92 | 87 | 89 | 1,800,400 | 89 |
| 2024-10-16 | 97 | 103 | 91 | 91 | 4,898,000 | 91 |
| 2024-10-15 | 86 | 110 | 86 | 98 | 12,012,200 | 98 |
| 2024-10-11 | 87 | 88 | 84 | 85 | 1,226,900 | 85 |
| 2024-10-10 | 90 | 92 | 87 | 88 | 1,165,200 | 88 |
| 2024-10-09 | 93 | 93 | 90 | 90 | 715,000 | 90 |
| 2024-10-08 | 94 | 95 | 92 | 92 | 697,800 | 92 |
| 2024-10-07 | 95 | 99 | 93 | 95 | 970,100 | 95 |
| 2024-10-04 | 94 | 96 | 92 | 93 | 584,800 | 93 |
| 2024-10-03 | 94 | 96 | 93 | 94 | 728,600 | 94 |
| 2024-10-02 | 94 | 94 | 91 | 93 | 908,200 | 93 |
| 2024-10-01 | 93 | 97 | 93 | 96 | 550,000 | 96 |
| 2024-09-30 | 92 | 96 | 92 | 93 | 843,400 | 93 |
| 2024-09-27 | 96 | 97 | 94 | 96 | 490,200 | 96 |
| 2024-09-26 | 94 | 97 | 93 | 96 | 816,000 | 96 |
| 2024-09-25 | 95 | 97 | 92 | 94 | 803,200 | 94 |
| 2024-09-24 | 95 | 102 | 95 | 95 | 1,308,700 | 95 |
| 2024-09-20 | 98 | 98 | 94 | 95 | 719,700 | 95 |
| 2024-09-19 | 95 | 98 | 94 | 98 | 722,600 | 98 |
| 2024-09-18 | 92 | 95 | 92 | 93 | 991,500 | 93 |
| 2024-09-17 | 94 | 96 | 89 | 92 | 1,862,400 | 92 |
| 2024-09-13 | 98 | 100 | 93 | 94 | 2,099,300 | 94 |
| 2024-09-12 | 99 | 101 | 97 | 100 | 1,255,300 | 100 |
| 2024-09-11 | 99 | 102 | 96 | 97 | 1,798,200 | 97 |
| 2024-09-10 | 103 | 103 | 99 | 100 | 1,194,400 | 100 |
| 2024-09-09 | 98 | 103 | 96 | 102 | 1,968,400 | 102 |
| 2024-09-06 | 105 | 106 | 102 | 102 | 1,768,200 | 102 |
| 2024-09-05 | 105 | 109 | 104 | 104 | 1,784,100 | 104 |
| 2024-09-04 | 105 | 108 | 103 | 108 | 2,651,100 | 108 |
| 2024-09-03 | 119 | 119 | 109 | 110 | 4,672,500 | 110 |
| 2024-09-02 | 121 | 139 | 120 | 122 | 10,361,200 | 122 |
| 2024-08-30 | 109 | 146 | 108 | 126 | 26,902,000 | 126 |
| 2024-08-29 | 106 | 106 | 102 | 105 | 1,448,800 | 105 |
| 2024-08-28 | 107 | 109 | 104 | 107 | 1,380,100 | 107 |
| 2024-08-27 | 112 | 113 | 106 | 107 | 2,604,600 | 107 |
| 2024-08-26 | 111 | 116 | 107 | 113 | 3,088,800 | 113 |
| 2024-08-23 | 104 | 109 | 101 | 109 | 2,753,100 | 109 |
| 2024-08-22 | 103 | 108 | 101 | 103 | 3,189,000 | 103 |
| 2024-08-21 | 110 | 110 | 103 | 105 | 3,195,100 | 105 |
| 2024-08-20 | 112 | 117 | 110 | 110 | 2,907,800 | 110 |
| 2024-08-19 | 114 | 118 | 110 | 111 | 3,013,800 | 111 |
| 2024-08-16 | 112 | 118 | 111 | 114 | 2,377,100 | 114 |
| 2024-08-15 | 111 | 118 | 110 | 111 | 2,768,700 | 111 |
| 2024-08-14 | 118 | 121 | 111 | 114 | 3,137,300 | 114 |
| 2024-08-13 | 119 | 123 | 117 | 119 | 2,252,500 | 119 |
| 2024-08-09 | 121 | 125 | 114 | 118 | 2,749,500 | 118 |
| 2024-08-08 | 125 | 129 | 118 | 119 | 3,457,600 | 119 |
| 2024-08-07 | 126 | 145 | 125 | 129 | 8,775,300 | 129 |
| 2024-08-06 | 110 | 125 | 110 | 125 | 4,103,200 | 125 |
| 2024-08-05 | 120 | 128 | 95 | 95 | 11,482,200 | 95 |
| 2024-08-02 | 147 | 151 | 137 | 140 | 4,731,300 | 140 |
| 2024-08-01 | 157 | 157 | 142 | 155 | 4,504,000 | 155 |
| 2024-07-31 | 160 | 171 | 154 | 157 | 5,884,400 | 157 |
| 2024-07-30 | 163 | 166 | 141 | 163 | 10,185,400 | 163 |
| 2024-07-29 | 191 | 205 | 158 | 166 | 10,273,600 | 166 |
| 2024-07-26 | 186 | 217 | 166 | 189 | 16,509,700 | 189 |
| 2024-07-25 | 235 | 238 | 202 | 212 | 4,966,000 | 212 |
| 2024-07-24 | 232 | 252 | 229 | 243 | 4,952,200 | 243 |
| 2024-07-23 | 228 | 237 | 221 | 227 | 2,190,400 | 227 |
| 2024-07-22 | 249 | 249 | 221 | 232 | 4,289,100 | 232 |
| 2024-07-19 | 250 | 257 | 240 | 254 | 3,074,300 | 254 |
| 2024-07-18 | 256 | 265 | 250 | 251 | 3,282,400 | 251 |
| 2024-07-17 | 242 | 260 | 237 | 259 | 5,648,500 | 259 |
| 2024-07-16 | 230 | 245 | 224 | 243 | 4,916,500 | 243 |
| 2024-07-12 | 217 | 233 | 212 | 230 | 5,376,800 | 230 |
| 2024-07-11 | 220 | 239 | 213 | 221 | 11,217,400 | 221 |
| 2024-07-10 | 216 | 221 | 204 | 217 | 4,399,000 | 217 |
| 2024-07-09 | 215 | 227 | 210 | 217 | 3,471,400 | 217 |
| 2024-07-08 | 230 | 230 | 203 | 218 | 8,489,500 | 218 |
| 2024-07-05 | 244 | 247 | 230 | 233 | 3,185,900 | 233 |
| 2024-07-04 | 261 | 261 | 228 | 243 | 4,851,000 | 243 |
| 2024-07-03 | 262 | 269 | 255 | 257 | 4,341,900 | 257 |
| 2024-07-02 | 261 | 272 | 253 | 261 | 7,075,100 | 261 |
| 2024-07-01 | 253 | 274 | 251 | 265 | 6,331,300 | 265 |
| 2024-06-28 | 250 | 258 | 246 | 255 | 3,124,700 | 255 |
| 2024-06-27 | 259 | 275 | 247 | 252 | 7,244,600 | 252 |
| 2024-06-26 | 272 | 279 | 260 | 261 | 4,599,900 | 261 |
| 2024-06-25 | 247 | 270 | 241 | 268 | 7,400,300 | 268 |
| 2024-06-24 | 264 | 269 | 251 | 251 | 7,688,500 | 251 |
| 2024-06-21 | 286 | 304 | 271 | 271 | 18,511,500 | 271 |
| 2024-06-20 | 251 | 287 | 247 | 287 | 16,029,400 | 287 |
| 2024-06-19 | 269 | 275 | 247 | 252 | 13,031,000 | 252 |
| 2024-06-18 | 234 | 273 | 227 | 253 | 19,634,600 | 253 |
| 2024-06-17 | 277 | 293 | 238 | 245 | 26,397,900 | 245 |
| 2024-06-14 | 202 | 223 | 193 | 223 | 15,021,400 | 223 |
| 2024-06-13 | 186 | 191 | 173 | 173 | 8,354,700 | 173 |
| 2024-06-12 | 176 | 203 | 175 | 188 | 26,962,700 | 188 |
| 2024-06-11 | 175 | 195 | 170 | 176 | 24,610,500 | 176 |
| 2024-06-10 | 140 | 168 | 139 | 168 | 12,013,400 | 168 |
| 2024-06-07 | 143 | 148 | 140 | 141 | 2,975,700 | 141 |
| 2024-06-06 | 153 | 157 | 143 | 146 | 5,507,800 | 146 |
| 2024-06-05 | 143 | 155 | 138 | 153 | 7,350,100 | 153 |
| 2024-06-04 | 136 | 145 | 136 | 145 | 4,102,100 | 145 |
| 2024-06-03 | 130 | 139 | 129 | 138 | 3,133,100 | 138 |
| 2024-05-31 | 133 | 135 | 131 | 131 | 3,120,000 | 131 |
| 2024-05-30 | 142 | 151 | 136 | 138 | 7,868,900 | 138 |
| 2024-05-29 | 146 | 146 | 137 | 139 | 5,065,400 | 139 |
| 2024-05-28 | 134 | 142 | 134 | 142 | 5,293,200 | 142 |
| 2024-05-27 | 126 | 137 | 124 | 136 | 5,261,300 | 136 |
| 2024-05-24 | 129 | 136 | 126 | 129 | 3,368,900 | 129 |
| 2024-05-23 | 140 | 141 | 128 | 133 | 6,805,200 | 133 |
| 2024-05-22 | 142 | 152 | 140 | 143 | 5,164,100 | 143 |
| 2024-05-21 | 154 | 158 | 143 | 144 | 8,097,700 | 144 |
| 2024-05-20 | 148 | 171 | 145 | 153 | 21,265,200 | 153 |
| 2024-05-17 | 168 | 168 | 139 | 147 | 16,878,700 | 147 |
| 2024-05-16 | 138 | 174 | 135 | 158 | 41,021,500 | 158 |
| 2024-05-15 | 128 | 150 | 125 | 134 | 26,637,800 | 134 |
| 2024-05-14 | 108 | 137 | 106 | 126 | 25,035,400 | 126 |
| 2024-05-13 | 110 | 120 | 104 | 108 | 8,684,400 | 108 |
| 2024-05-10 | 104 | 104 | 100 | 103 | 1,257,900 | 103 |
| 2024-05-09 | 98 | 104 | 95 | 103 | 2,778,400 | 103 |
| 2024-05-08 | 99 | 99 | 96 | 98 | 1,874,800 | 98 |
| 2024-05-07 | 101 | 102 | 99 | 99 | 1,469,800 | 99 |
| 2024-05-02 | 101 | 102 | 99 | 102 | 1,877,500 | 102 |
| 2024-05-01 | 103 | 109 | 101 | 101 | 3,149,900 | 101 |
| 2024-04-30 | 105 | 113 | 100 | 103 | 7,022,700 | 103 |
| 2024-04-26 | 95 | 104 | 94 | 100 | 4,531,400 | 100 |
| 2024-04-25 | 104 | 105 | 98 | 99 | 4,775,300 | 99 |
| 2024-04-24 | 110 | 114 | 104 | 106 | 8,929,500 | 106 |
| 2024-04-23 | 103 | 112 | 99 | 112 | 9,841,200 | 112 |
| 2024-04-22 | 94 | 104 | 90 | 103 | 7,196,200 | 103 |
| 2024-04-19 | 98 | 98 | 91 | 93 | 6,865,400 | 93 |
| 2024-04-18 | 108 | 111 | 99 | 100 | 6,975,000 | 100 |
| 2024-04-17 | 104 | 109 | 101 | 104 | 5,662,300 | 104 |
| 2024-04-16 | 105 | 112 | 99 | 107 | 6,670,400 | 107 |
| 2024-04-15 | 109 | 118 | 104 | 107 | 9,826,600 | 107 |
| 2024-04-12 | 131 | 142 | 117 | 117 | 26,151,500 | 117 |
| 2024-04-11 | 119 | 134 | 112 | 126 | 25,009,000 | 126 |
| 2024-04-10 | 94 | 124 | 92 | 124 | 29,330,800 | 124 |
| 2024-04-09 | 100 | 105 | 90 | 94 | 8,531,600 | 94 |
| 2024-04-08 | 91 | 107 | 86 | 100 | 9,709,100 | 100 |
| 2024-04-05 | 85 | 94 | 83 | 88 | 13,566,800 | 88 |
| 2024-04-04 | 81 | 83 | 77 | 78 | 2,295,900 | 78 |
| 2024-04-03 | 75 | 86 | 74 | 83 | 5,819,800 | 83 |
| 2024-04-02 | 87 | 87 | 76 | 77 | 4,700,500 | 77 |
| 2024-04-01 | 93 | 93 | 87 | 87 | 2,233,200 | 87 |
| 2024-03-29 | 90 | 92 | 87 | 89 | 2,700,500 | 89 |
| 2024-03-28 | 89 | 92 | 87 | 90 | 4,320,400 | 90 |
| 2024-03-27 | 103 | 104 | 92 | 93 | 6,249,600 | 93 |
| 2024-03-26 | 97 | 110 | 92 | 94 | 29,178,200 | 94 |
| 2024-03-25 | 90 | 94 | 86 | 87 | 2,957,200 | 87 |
| 2024-03-22 | 100 | 100 | 90 | 92 | 3,248,900 | 92 |
| 2024-03-21 | 103 | 105 | 95 | 97 | 6,444,500 | 97 |
| 2024-03-19 | 97 | 110 | 93 | 95 | 16,965,100 | 95 |
| 2024-03-18 | 82 | 102 | 79 | 92 | 19,726,500 | 92 |
| 2024-03-15 | 84 | 87 | 74 | 75 | 4,276,400 | 75 |
| 2024-03-14 | 68 | 90 | 68 | 81 | 17,394,300 | 81 |
| 2024-03-13 | 70 | 71 | 67 | 67 | 1,432,400 | 67 |
| 2024-03-12 | 69 | 73 | 66 | 70 | 2,088,600 | 70 |
| 2024-03-11 | 66 | 77 | 64 | 71 | 5,347,500 | 71 |
| 2024-03-08 | 74 | 74 | 67 | 67 | 3,617,400 | 67 |
| 2024-03-07 | 74 | 88 | 73 | 75 | 7,174,600 | 75 |
| 2024-03-06 | 91 | 93 | 77 | 77 | 9,121,500 | 77 |
| 2024-03-05 | 98 | 104 | 90 | 100 | 9,858,700 | 100 |
| 2024-03-04 | 115 | 119 | 99 | 106 | 13,652,500 | 106 |
| 2024-03-01 | 150 | 151 | 88 | 98 | 44,304,700 | 98 |
| 2024-02-29 | 93 | 120 | 93 | 120 | 29,644,900 | 120 |
| 2024-02-28 | 61 | 90 | 59 | 90 | 40,069,600 | 90 |
| 2024-02-27 | 60 | 69 | 58 | 60 | 8,912,900 | 60 |
| 2024-02-26 | 58 | 62 | 51 | 55 | 9,018,000 | 55 |
| 2024-02-22 | 60 | 77 | 56 | 59 | 20,053,500 | 59 |
| 2024-02-21 | 41 | 68 | 39 | 68 | 12,205,400 | 68 |
| 2024-02-20 | 38 | 38 | 36 | 38 | 854,400 | 38 |
| 2024-02-19 | 38 | 41 | 38 | 38 | 1,898,200 | 38 |
| 2024-02-16 | 38 | 42 | 36 | 37 | 4,942,600 | 37 |
| 2024-02-15 | 32 | 33 | 29 | 31 | 992,200 | 31 |
| 2024-02-14 | 33 | 33 | 32 | 32 | 338,600 | 32 |
| 2024-02-13 | 34 | 35 | 33 | 33 | 801,100 | 33 |
| 2024-02-09 | 35 | 36 | 34 | 35 | 530,400 | 35 |
| 2024-02-08 | 35 | 36 | 35 | 35 | 109,800 | 35 |
| 2024-02-07 | 36 | 37 | 35 | 36 | 212,700 | 36 |
| 2024-02-06 | 36 | 37 | 35 | 35 | 414,500 | 35 |
| 2024-02-05 | 36 | 37 | 35 | 37 | 212,800 | 37 |
| 2024-02-02 | 35 | 37 | 35 | 36 | 387,300 | 36 |
| 2024-02-01 | 37 | 37 | 35 | 36 | 582,300 | 36 |
| 2024-01-31 | 38 | 38 | 35 | 37 | 1,120,900 | 37 |
| 2024-01-30 | 39 | 39 | 37 | 38 | 431,800 | 38 |
| 2024-01-29 | 39 | 41 | 38 | 38 | 895,200 | 38 |
| 2024-01-26 | 38 | 39 | 37 | 38 | 939,600 | 38 |
| 2024-01-25 | 41 | 42 | 39 | 42 | 978,300 | 42 |
| 2024-01-24 | 39 | 41 | 38 | 41 | 490,300 | 41 |
| 2024-01-23 | 39 | 40 | 38 | 38 | 363,000 | 38 |
| 2024-01-22 | 38 | 39 | 37 | 38 | 209,100 | 38 |
| 2024-01-19 | 38 | 39 | 37 | 38 | 268,900 | 38 |
| 2024-01-18 | 38 | 39 | 38 | 38 | 81,300 | 38 |
| 2024-01-17 | 38 | 39 | 38 | 38 | 211,900 | 38 |
| 2024-01-16 | 40 | 40 | 38 | 38 | 228,600 | 38 |
| 2024-01-15 | 40 | 41 | 39 | 40 | 331,400 | 40 |
| 2024-01-12 | 39 | 42 | 39 | 41 | 352,700 | 41 |
| 2024-01-11 | 40 | 40 | 39 | 39 | 112,700 | 39 |
| 2024-01-10 | 40 | 41 | 39 | 40 | 167,500 | 40 |
| 2024-01-09 | 40 | 41 | 39 | 40 | 296,000 | 40 |
| 2024-01-05 | 39 | 40 | 38 | 39 | 148,700 | 39 |
| 2024-01-04 | 38 | 39 | 37 | 39 | 259,700 | 39 |
分割・併合履歴 ： [2013-09-26]1株→100株
