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
2025-12-10	50	51	50	50	1,620,900	50
2025-12-09	51	52	50	50	1,155,200	50
2025-12-08	51	51	50	51	1,136,600	51
2025-12-05	51	52	50	51	1,107,700	51
2025-12-04	52	52	50	51	1,303,900	51
2025-12-03	52	52	50	51	2,053,000	51
2025-12-02	52	52	51	52	1,846,200	52
2025-12-01	53	54	51	52	1,415,400	52
2025-11-28	52	55	52	54	1,842,500	54
2025-11-27	50	52	49	52	2,918,400	52
2025-11-26	48	50	48	50	1,247,200	50
2025-11-25	49	50	48	48	1,482,400	48
2025-11-21	50	50	48	49	1,400,000	49
2025-11-20	50	51	48	50	1,302,400	50
2025-11-19	49	51	48	49	1,152,600	49
2025-11-18	50	51	48	49	1,896,500	49
2025-11-17	54	54	50	51	2,188,900	51
2025-11-14	55	56	54	54	814,700	54
2025-11-13	56	56	54	56	697,100	56
2025-11-12	54	56	53	56	1,427,900	56
2025-11-11	55	56	54	54	887,800	54
2025-11-10	54	56	54	54	2,473,000	54
2025-11-07	55	56	53	53	2,283,400	53
2025-11-06	55	56	54	54	2,169,400	54
2025-11-05	55	55	54	54	918,100	54
2025-11-04	54	57	54	56	2,509,300	56
2025-10-31	54	57	53	55	2,820,000	55
2025-10-30	52	56	52	54	2,729,200	54
2025-10-29	55	55	53	53	2,674,400	53
2025-10-28	56	56	54	55	2,257,300	55
2025-10-27	54	56	54	56	3,875,700	56
2025-10-24	55	56	54	54	2,294,900	54
2025-10-23	56	56	54	55	2,372,800	55
2025-10-22	56	59	55	57	3,493,300	57
2025-10-21	55	56	54	55	1,146,600	55
2025-10-20	52	56	52	55	2,107,600	55
2025-10-17	55	55	51	52	1,742,500	52
2025-10-16	55	56	53	55	1,189,600	55
2025-10-15	54	56	53	55	1,321,800	55
2025-10-14	55	56	52	53	2,384,900	53
2025-10-10	57	57	54	56	4,072,700	56
2025-10-09	57	57	56	56	1,352,700	56
2025-10-08	58	59	56	57	1,712,600	57
2025-10-07	58	58	57	57	1,529,600	57
2025-10-06	56	59	56	58	2,208,600	58
2025-10-03	56	58	56	56	2,038,200	56
2025-10-02	57	59	56	56	2,692,600	56
2025-10-01	59	60	55	55	4,187,400	55
2025-09-30	59	62	58	60	2,933,100	60
2025-09-29	59	61	59	60	1,889,700	60
2025-09-26	60	62	59	59	2,562,400	59
2025-09-25	63	64	61	61	2,052,200	61
2025-09-24	64	65	63	64	1,655,100	64
2025-09-22	65	66	63	64	2,462,200	64
2025-09-19	65	65	62	64	1,737,600	64
2025-09-18	65	66	62	63	2,178,100	63
2025-09-17	63	65	62	64	2,022,000	64
2025-09-16	60	65	59	64	3,387,100	64
2025-09-12	63	63	58	60	5,031,700	60
2025-09-11	63	64	62	62	1,783,900	62
2025-09-10	64	64	61	62	2,060,600	62
2025-09-09	62	64	61	63	2,773,800	63
2025-09-08	63	65	62	63	1,694,300	63
2025-09-05	62	63	61	62	1,564,500	62
2025-09-04	62	64	62	62	1,938,400	62
2025-09-03	66	66	61	62	6,287,600	62
2025-09-02	69	69	66	66	2,637,700	66
2025-09-01	67	70	65	68	4,173,100	68
2025-08-29	67	68	66	67	2,503,600	67
2025-08-28	67	70	65	69	3,343,500	69
2025-08-27	73	73	67	68	4,862,500	68
2025-08-26	71	73	66	71	15,116,400	71
2025-08-25	67	80	65	76	31,811,000	76
2025-08-22	67	76	61	63	27,980,400	63
2025-08-21	63	66	63	66	3,072,500	66
2025-08-20	63	63	60	63	2,211,000	63
2025-08-19	60	63	59	62	2,643,100	62
2025-08-18	59	61	58	61	2,606,200	61
2025-08-15	58	59	57	58	1,194,300	58
2025-08-14	59	59	58	58	658,500	58
2025-08-13	58	61	57	59	1,409,400	59
2025-08-12	60	60	57	58	3,807,100	58
2025-08-08	60	62	59	60	1,967,200	60
2025-08-07	61	62	59	59	1,932,100	59
2025-08-06	61	63	60	61	1,076,100	61
2025-08-05	62	62	60	61	930,900	61
2025-08-04	59	63	58	62	2,842,900	62
2025-08-01	60	61	59	59	1,736,500	59
2025-07-31	60	62	60	62	1,402,000	62
2025-07-30	60	62	60	60	850,200	60
2025-07-29	63	63	60	61	2,070,300	61
2025-07-28	62	66	62	64	2,951,200	64
2025-07-25	64	64	62	62	1,359,300	62
2025-07-24	63	65	63	63	1,609,200	63
2025-07-23	63	66	62	63	2,655,900	63
2025-07-22	66	66	61	63	3,323,200	63
2025-07-18	68	69	65	65	2,587,400	65
2025-07-17	68	71	67	69	2,927,200	69
2025-07-16	66	70	65	68	4,536,300	68
2025-07-15	68	68	64	67	4,320,500	67
2025-07-14	70	75	67	68	8,606,800	68
2025-07-11	70	72	66	67	5,545,000	67
2025-07-10	65	72	64	70	6,161,900	70
2025-07-09	64	69	64	67	7,498,400	67
2025-07-08	59	66	59	62	8,792,700	62
2025-07-07	58	62	57	58	3,445,900	58
2025-07-04	60	62	58	59	2,597,700	59
2025-07-03	59	61	58	60	1,874,700	60
2025-07-02	61	62	58	59	3,417,300	59
2025-07-01	67	67	60	61	6,097,300	61
2025-06-30	69	70	66	67	4,684,600	67
2025-06-27	70	71	65	67	7,714,900	67
2025-06-26	72	78	67	70	13,980,000	70
2025-06-25	83	93	71	71	49,591,500	71
2025-06-24	65	86	65	74	72,589,900	74
2025-06-23	56	65	56	63	12,019,900	63
2025-06-20	58	59	53	55	6,268,700	55
2025-06-19	56	69	56	59	30,493,400	59
2025-06-18	59	59	53	54	7,183,500	54
2025-06-17	55	62	54	59	9,662,700	59
2025-06-16	52	55	50	54	3,692,700	54
2025-06-13	54	56	52	54	3,515,200	54
2025-06-12	50	54	49	53	3,604,800	53
2025-06-11	51	53	48	49	5,438,900	49
2025-06-10	46	51	46	50	3,372,200	50
2025-06-09	46	47	45	46	1,730,600	46
2025-06-06	48	48	46	47	1,142,800	47
2025-06-05	47	49	47	48	2,290,900	48
2025-06-04	48	49	46	47	3,414,400	47
2025-06-03	49	53	48	48	10,635,400	48
2025-06-02	50	50	47	48	3,143,000	48
2025-05-30	56	57	49	51	10,149,300	51
2025-05-29	49	62	48	59	17,568,900	59
2025-05-28	46	52	45	47	4,468,800	47
2025-05-27	43	45	43	45	681,700	45
2025-05-26	44	44	42	44	554,200	44
2025-05-23	44	45	43	44	529,200	44
2025-05-22	44	45	43	44	705,100	44
2025-05-21	47	47	44	45	1,546,900	45
2025-05-20	43	46	43	46	3,316,300	46
2025-05-19	42	43	41	43	1,085,400	43
2025-05-16	43	43	41	42	664,200	42
2025-05-15	42	43	41	42	1,984,000	42
2025-05-14	43	43	41	42	574,800	42
2025-05-13	42	43	41	43	966,500	43
2025-05-12	43	43	41	42	956,400	42
2025-05-09	42	43	41	42	721,600	42
2025-05-08	43	43	41	42	1,111,900	42
2025-05-07	43	44	42	42	474,000	42
2025-05-02	44	44	42	43	638,400	43
2025-05-01	45	45	43	43	642,500	43
2025-04-30	44	52	42	44	12,436,800	44
2025-04-28	46	49	43	44	10,720,100	44
2025-04-25	46	46	45	46	946,200	46
2025-04-24	47	47	45	47	867,300	47
2025-04-23	49	49	47	47	1,029,100	47
2025-04-22	47	58	46	48	10,031,100	48
2025-04-21	48	49	47	49	575,600	49
2025-04-18	49	50	47	48	1,075,100	48
2025-04-17	50	51	49	49	868,300	49
2025-04-16	51	59	48	50	5,105,600	50
2025-04-15	54	54	51	52	655,800	52
2025-04-14	53	54	51	53	706,500	53
2025-04-11	49	53	49	53	571,700	53
2025-04-10	51	52	49	50	662,600	50
2025-04-09	47	48	46	46	620,300	46
2025-04-08	46	50	46	49	774,900	49
2025-04-07	44	48	42	43	1,591,900	43
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

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日

6659 (株)メディアリンクス の時系列データ [2025年度]

6659 (株)メディアリンクスの時系列データ [2025年度]