6659 (株)メディアリンクス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 50 | 51 | 45 | 47 | 2,421,600 | 47 |
| 2025-04-03 | 50 | 53 | 49 | 52 | 1,049,500 | 52 |
| 2025-04-02 | 54 | 54 | 52 | 53 | 1,420,900 | 53 |
| 2025-04-01 | 56 | 65 | 52 | 53 | 4,539,700 | 53 |
| 2025-03-31 | 57 | 80 | 52 | 56 | 9,415,700 | 56 |
| 2025-03-28 | 63 | 64 | 55 | 57 | 6,562,900 | 57 |
| 2025-03-27 | 70 | 71 | 70 | 71 | 912,100 | 71 |
| 2025-03-26 | 71 | 72 | 70 | 72 | 404,700 | 72 |
| 2025-03-25 | 73 | 73 | 70 | 71 | 1,128,600 | 71 |
| 2025-03-24 | 72 | 73 | 71 | 73 | 391,100 | 73 |
| 2025-03-21 | 70 | 75 | 69 | 71 | 1,674,200 | 71 |
| 2025-03-19 | 80 | 80 | 77 | 77 | 652,000 | 77 |
| 2025-03-18 | 81 | 81 | 79 | 80 | 287,100 | 80 |
| 2025-03-17 | 79 | 81 | 79 | 81 | 612,500 | 81 |
| 2025-03-14 | 77 | 79 | 77 | 79 | 350,900 | 79 |
| 2025-03-13 | 78 | 81 | 78 | 79 | 474,000 | 79 |
| 2025-03-12 | 77 | 78 | 76 | 78 | 446,800 | 78 |
| 2025-03-11 | 76 | 77 | 74 | 77 | 755,800 | 77 |
| 2025-03-10 | 77 | 79 | 76 | 77 | 437,000 | 77 |
| 2025-03-07 | 75 | 77 | 75 | 76 | 320,400 | 76 |
| 2025-03-06 | 75 | 77 | 74 | 76 | 772,100 | 76 |
| 2025-03-05 | 75 | 76 | 73 | 73 | 706,600 | 73 |
| 2025-03-04 | 77 | 77 | 74 | 76 | 625,200 | 76 |
| 2025-03-03 | 78 | 79 | 76 | 77 | 665,800 | 77 |
| 2025-02-28 | 80 | 81 | 76 | 77 | 1,389,100 | 77 |
| 2025-02-27 | 82 | 84 | 81 | 82 | 647,200 | 82 |
| 2025-02-26 | 84 | 86 | 81 | 82 | 723,200 | 82 |
| 2025-02-25 | 81 | 86 | 79 | 83 | 934,400 | 83 |
| 2025-02-21 | 80 | 82 | 80 | 80 | 441,200 | 80 |
| 2025-02-20 | 83 | 84 | 81 | 81 | 849,700 | 81 |
| 2025-02-19 | 83 | 86 | 83 | 84 | 450,000 | 84 |
| 2025-02-18 | 83 | 86 | 81 | 84 | 832,000 | 84 |
| 2025-02-17 | 87 | 87 | 82 | 83 | 1,453,900 | 83 |
| 2025-02-14 | 84 | 90 | 83 | 86 | 1,852,300 | 86 |
| 2025-02-13 | 83 | 84 | 81 | 84 | 838,100 | 84 |
| 2025-02-12 | 82 | 86 | 81 | 83 | 1,487,000 | 83 |
| 2025-02-10 | 79 | 82 | 78 | 81 | 1,001,000 | 81 |
| 2025-02-07 | 76 | 78 | 75 | 78 | 930,300 | 78 |
| 2025-02-06 | 75 | 77 | 75 | 75 | 441,900 | 75 |
| 2025-02-05 | 72 | 76 | 72 | 75 | 956,800 | 75 |
| 2025-02-04 | 73 | 74 | 72 | 73 | 814,800 | 73 |
| 2025-02-03 | 73 | 74 | 71 | 72 | 1,271,700 | 72 |
| 2025-01-31 | 74 | 77 | 72 | 74 | 3,660,700 | 74 |
| 2025-01-30 | 76 | 86 | 75 | 82 | 4,462,600 | 82 |
| 2025-01-29 | 75 | 76 | 75 | 75 | 392,900 | 75 |
| 2025-01-28 | 78 | 78 | 73 | 76 | 1,281,900 | 76 |
| 2025-01-27 | 76 | 80 | 76 | 78 | 1,243,000 | 78 |
| 2025-01-24 | 73 | 76 | 73 | 76 | 646,200 | 76 |
| 2025-01-23 | 75 | 75 | 73 | 73 | 490,000 | 73 |
| 2025-01-22 | 75 | 76 | 74 | 75 | 304,600 | 75 |
| 2025-01-21 | 77 | 77 | 73 | 73 | 415,700 | 73 |
| 2025-01-20 | 72 | 76 | 72 | 75 | 561,400 | 75 |
| 2025-01-17 | 72 | 73 | 71 | 71 | 859,300 | 71 |
| 2025-01-16 | 75 | 77 | 73 | 74 | 808,900 | 74 |
| 2025-01-15 | 78 | 78 | 75 | 75 | 940,800 | 75 |
| 2025-01-14 | 78 | 80 | 77 | 79 | 1,114,200 | 79 |
| 2025-01-10 | 73 | 81 | 73 | 78 | 2,126,300 | 78 |
| 2025-01-09 | 76 | 78 | 72 | 73 | 1,444,800 | 73 |
| 2025-01-08 | 72 | 81 | 72 | 78 | 2,958,500 | 78 |
| 2025-01-07 | 72 | 73 | 70 | 71 | 367,200 | 71 |
| 2025-01-06 | 74 | 74 | 70 | 71 | 469,300 | 71 |
分割・併合履歴 ： [2013-09-26]1株→100株