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
2024-04-24	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

6659 (株)メディアリンクス の時系列データ [2024年度]

6659 (株)メディアリンクスの時系列データ [2024年度]