6659 (株)メディアリンクス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03332357330357233,100357
2021-12-02328370320325462,500325
2021-12-01335337314336193,800336
2021-11-30333360321327254,800327
2021-11-29330353325325259,800325
2021-11-26352355340352131,000352
2021-11-2535736034635249,900352
2021-11-2435636535635745,600357
2021-11-22367367354359169,800359
2021-11-19358369346367170,700367
2021-11-1836236235035152,900351
2021-11-1737537536036082,700360
2021-11-1637137937137733,700377
2021-11-1537337737037040,300370
2021-11-1236837736837138,800371
2021-11-1137237936936927,600369
2021-11-1036938536937251,000372
2021-11-0937538236836895,000368
2021-11-0839739737637795,100377
2021-11-0540240439139992,300399
2021-11-0439940739440280,100402
2021-11-02377395373388121,200388
2021-11-01360377360372106,800372
2021-10-29367381359360297,300360
2021-10-28399411384408126,400408
2021-10-27390417390393180,700393
2021-10-2638138838038635,000386
2021-10-25387390374380112,300380
2021-10-22401406388392111,900392
2021-10-21421424401401193,300401
2021-10-20428435425425132,200425
2021-10-19416444408432418,500432
2021-10-18419428406416452,700416
2021-10-154644724164191,063,600419
2021-10-144754854564681,036,100468
2021-10-134274824254741,399,700474
2021-10-124004603904431,135,200443
2021-10-11372402368399418,900399
2021-10-08348381348372552,100372
2021-10-07340349340346131,600346
2021-10-06340352336340224,200340
2021-10-05341343330342215,500342
2021-10-04346346328342144,600342
2021-10-01340345334343118,700343
2021-09-30348364341341165,100341
2021-09-2934835534135368,600353
2021-09-2835936434934992,500349
2021-09-2736336735835943,500359
2021-09-2434636034636065,800360
2021-09-2234935434534571,800345
2021-09-2134935634535093,000350
2021-09-17356366354357103,500357
2021-09-16366369351358183,100358
2021-09-15370372361363134,000363
2021-09-14374377367372191,200372
2021-09-13383384370376308,300376
2021-09-1038038838038380,300383
2021-09-09381388378381163,500381
2021-09-08385391378382270,100382
2021-09-07384388378385156,100385
2021-09-0638838838038595,300385
2021-09-03388393375382144,500382
2021-09-02406408388391277,700391
2021-09-01406413396406147,500406
2021-08-3139240639240388,000403
2021-08-3038739938539477,100394
2021-08-2739139238138866,600388
2021-08-2638139238038991,200389
2021-08-2538239037637645,300376
2021-08-2437538337537737,100377
2021-08-2337237736837244,100372
2021-08-20382383364372134,800372
2021-08-1938039237938364,400383
2021-08-1837138737038794,300387
2021-08-17384384368371141,600371
2021-08-16387402383384131,900384
2021-08-13392403387395124,900395
2021-08-12399400391392111,700392
2021-08-11396420392401212,200401
2021-08-1038840138739087,800390
2021-08-06381396379384135,600384
2021-08-05385390379383141,300383
2021-08-04401401388389123,700389
2021-08-03405418397397138,900397
2021-08-02406409398400163,500400
2021-07-30415427400406234,200406
2021-07-29396420392413546,000413
2021-07-28459465438441213,800441
2021-07-27460465442454211,000454
2021-07-26477484454457250,400457
2021-07-21480493472477245,900477
2021-07-20492500469477258,000477
2021-07-19501520494502235,000502
2021-07-16480507474504344,000504
2021-07-15494499480483265,700483
2021-07-14490514487500640,900500
2021-07-135255254784821,225,400482
2021-07-12530545521530557,900530
2021-07-096176545215473,104,600547
2021-07-08605629578621739,400621
2021-07-07610626597605338,700605
2021-07-06603620596615316,500615
2021-07-05588603577603317,000603
2021-07-02604608564578523,700578
2021-07-01595605579595415,100595
2021-06-30584615576596319,600596
2021-06-2959659658158487,300584
2021-06-28568595568588211,300588
2021-06-25551568541568206,600568
2021-06-24571576541550194,900550
2021-06-23594603561566253,900566
2021-06-22597616589594347,300594
2021-06-21565589559589365,800589
2021-06-18591614573580988,600580
2021-06-175676355645912,511,900591
2021-06-16555584552560308,600560
2021-06-15534568534561388,600561
2021-06-14519556517538505,300538
2021-06-11525529507509344,100509
2021-06-10523530515518292,400518
2021-06-0952453552352594,600525
2021-06-08521544521528206,400528
2021-06-07536538515516245,600516
2021-06-04550555512541490,800541
2021-06-03570575539544472,500544
2021-06-02565580551570582,400570
2021-06-01546569532563455,600563
2021-05-31522560521541426,500541
2021-05-28519540514524410,200524
2021-05-27528532512512418,000512
2021-05-26503554501538681,000538
2021-05-25495514491505384,100505
2021-05-24494514490504677,500504
2021-05-21472492465490464,400490
2021-05-20450472448468197,900468
2021-05-19432458430448130,500448
2021-05-18425445425440103,700440
2021-05-17460462425425225,700425
2021-05-14444473439459280,100459
2021-05-13427456414436333,900436
2021-05-12458458435439374,500439
2021-05-11450475432462554,500462
2021-05-104955054474471,244,500447
2021-05-07428469422469239,800469
2021-05-06429437415422103,300422
2021-04-30418434413423187,100423
2021-04-28426430410410194,700410
2021-04-2743443842742773,500427
2021-04-2642543742543565,600435
2021-04-23428453426427242,900427
2021-04-2243844243243285,000432
2021-04-21448450432432206,300432
2021-04-20467475450455206,400455
2021-04-19466482465467171,300467
2021-04-16458482455474193,800474
2021-04-154505124504621,273,200462
2021-04-14458466449450149,200450
2021-04-13449478446463246,600463
2021-04-12464464446446118,700446
2021-04-09459469455456141,200456
2021-04-08491491460464281,400464
2021-04-07489492482491106,900491
2021-04-06497497485495109,600495
2021-04-05499507492500124,400500
2021-04-02501502486498234,600498
2021-04-01501521497503352,600503
2021-03-31498525498521322,300521
2021-03-30490513488508255,800508
2021-03-29503508476489450,900489
2021-03-26519533505512752,400512
2021-03-25500508482493536,200493
2021-03-24527535501509773,300509
2021-03-235625925135472,123,200547
2021-03-226127115875876,526,000587
2021-03-195986385736388,624,800638
2021-03-185415505045245,061,000524
2021-03-174355164345161,281,000516
2021-03-16450452431436256,300436
2021-03-15450468438449434,200449
2021-03-124424724414591,136,700459
2021-03-11415439412435566,700435
2021-03-104084373924311,072,000431
2021-03-09384393381392187,700392
2021-03-08408411383388392,400388
2021-03-05414420400404550,800404
2021-03-04375414370398812,200398
2021-03-0337838036737299,300372
2021-03-0238538737537874,700378
2021-03-01386390376387100,300387
2021-02-26381394373386234,600386
2021-02-25404452384384974,700384
2021-02-24390414385388223,900388
2021-02-22380400376393182,400393
2021-02-19385391365372212,500372
2021-02-1839340438538599,800385
2021-02-1738539638339099,900390
2021-02-16387391381385138,200385
2021-02-15388394383387145,800387
2021-02-1239840038639187,000391
2021-02-1038839838739455,700394
2021-02-09391392381387128,200387
2021-02-08396396382387153,000387
2021-02-05398400392396111,600396
2021-02-04411411393397228,600397
2021-02-0341141940540899,900408
2021-02-02409417404412128,200412
2021-02-01394406367405403,400405
2021-01-29408425401401849,000401
2021-01-28449480444464389,700464
2021-01-27448465445458158,900458
2021-01-2644544543544174,500441
2021-01-25425448424444156,900444
2021-01-22435437423423107,100423
2021-01-2144044443343584,300435
2021-01-20438447431436118,000436
2021-01-19419441419430147,800430
2021-01-18430431418419150,900419
2021-01-15430440423435138,800435
2021-01-14422437420426176,600426
2021-01-13438450420421247,600421
2021-01-12423437423436115,000436
2021-01-08419435418428153,700428
2021-01-07415423412418123,200418
2021-01-06410419408414117,900414
2021-01-05410421400404152,600404
2021-01-04411416395407233,600407

分割・併合履歴 : [2013-09-26]1株→100株