1. HOME >
  2. 株価時系列 >
  3. 6659 >
  4. 2020年

6659 (株)メディアリンクス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30411428408411332,200411
2020-12-29411424406413324,700413
2020-12-28420426401411573,400411
2020-12-25430443422427308,700427
2020-12-24426444418434508,300434
2020-12-23448459423426640,500426
2020-12-224864984264321,680,000432
2020-12-21556568507512963,700512
2020-12-185405845405642,096,300564
2020-12-175425585165301,140,600530
2020-12-165045554975521,886,200552
2020-12-155056004615114,790,800511
2020-12-14432513430513138,700513
2020-12-11419439413433123,200433
2020-12-10421423408413135,300413
2020-12-09441447425426114,400426
2020-12-0843444442344294,500442
2020-12-07451451428428119,900428
2020-12-04452455439449115,600449
2020-12-03465465450455121,400455
2020-12-02480480452457212,300457
2020-12-01463486455469225,100469
2020-11-30457462437462189,000462
2020-11-27441473441460207,300460
2020-11-2643745243243383,300433
2020-11-25446450436441110,600441
2020-11-24444462441446158,800446
2020-11-20428463421452370,100452
2020-11-19441445406420325,100420
2020-11-18450465440441199,200441
2020-11-17476479445454235,000454
2020-11-16465481457474134,200474
2020-11-13471473461464130,600464
2020-11-12473481467472134,200472
2020-11-11461482456476225,700476
2020-11-10470513462469670,600469
2020-11-09467469451458199,400458
2020-11-06480480454461210,200461
2020-11-05477487472480178,900480
2020-11-04463485458477228,500477
2020-11-02471495451466342,700466
2020-10-30520552441479982,100479
2020-10-29492543487539448,600539
2020-10-28485510480510182,900510
2020-10-27464499456493284,800493
2020-10-26490499475480221,000480
2020-10-23503508484498300,500498
2020-10-22515530501501279,000501
2020-10-21513560504525606,700525
2020-10-20515539503508384,000508
2020-10-19515523501505355,900505
2020-10-16509542496535465,300535
2020-10-15520530502509353,200509
2020-10-14580587510530657,100530
2020-10-13572585558560256,900560
2020-10-12590592564572413,000572
2020-10-09572612541610648,100610
2020-10-08630633582582427,000582
2020-10-07615633606621329,800621
2020-10-06596628590622317,300622
2020-10-05581619573597299,400597
2020-10-02591611559561428,600561
2020-09-30566614566611538,400611
2020-09-29544587544586408,600586
2020-09-28551551535547243,200547
2020-09-25540557533546251,600546
2020-09-24587587537550444,400550
2020-09-23560608533567832,000567
2020-09-18562586562566596,700566
2020-09-175875895515621,054,900562
2020-09-165956495835952,702,200595
2020-09-156396565806012,917,600601
2020-09-147417636056097,677,300609
2020-09-1173086869974125,967,700741
2020-09-1066874865774815,837,600748
2020-09-0965274562664820,566,400648
2020-09-0856464649664611,592,900646
2020-09-075165465105462,062,100546
2020-09-04466466466466312,300466
2020-09-03306386294386593,200386
2020-09-02310315302306192,400306
2020-09-0130831130431186,900311
2020-08-31309312301310169,800310
2020-08-28309320296303515,900303
2020-08-27321330307310297,700310
2020-08-26318334317323328,500323
2020-08-25332337321323621,300323
2020-08-243163923123394,024,200339
2020-08-21321324305312166,900312
2020-08-20336336315317194,400317
2020-08-19343344333337120,700337
2020-08-18349359332343310,500343
2020-08-17320344320341243,000341
2020-08-14308329308319137,300319
2020-08-1331131430530980,600309
2020-08-12299315298310133,200310
2020-08-11300304291296126,000296
2020-08-0728929728929370,900293
2020-08-0629430028729277,500292
2020-08-0529229828829867,600298
2020-08-04283302279293152,900293
2020-08-03281290277279133,800279
2020-07-31278288273277264,100277
2020-07-30300306283288341,400288
2020-07-29295328286313431,500313
2020-07-28293296285292125,700292
2020-07-27294301290294126,000294
2020-07-22297317291297303,400297
2020-07-212853532843001,033,700300
2020-07-20300300278289260,100289
2020-07-17328330298301313,100301
2020-07-16341350325328170,900328
2020-07-15335345326341142,600341
2020-07-14341349323329229,300329
2020-07-13330362326343337,900343
2020-07-10333345318320290,900320
2020-07-09344355327331285,800331
2020-07-08351366326331405,300331
2020-07-07379397351351632,400351
2020-07-063703873423631,137,700363
2020-07-032923712923712,407,500371
2020-07-02309309291291169,500291
2020-07-01302315297306221,600306
2020-06-30310313297304154,200304
2020-06-29322340298299478,000299
2020-06-26354365326330407,600330
2020-06-25339357337355357,800355
2020-06-243503953413501,596,500350
2020-06-233803803393431,240,400343
2020-06-223874193623982,600,500398
2020-06-194004113874113,646,600411
2020-06-182533312533315,405,700331
2020-06-1724325123025132,100251
2020-06-1622824022623428,100234
2020-06-1523623922622634,300226
2020-06-1223924722123785,600237
2020-06-1126426525825836,700258
2020-06-1026627126326931,700269
2020-06-0927527526326644,600266
2020-06-0827327926427973,200279
2020-06-05288293270279174,800279
2020-06-04300308269288753,200288
2020-06-03250284246271356,500271
2020-06-02220252220242223,500242
2020-06-0122222321921917,900219
2020-05-292262262212225,900222
2020-05-2823123122222729,400227
2020-05-2721922621522343,300223
2020-05-2621822221421927,100219
2020-05-2521021720821731,400217
2020-05-2220821420620843,000208
2020-05-2120620920320610,900206
2020-05-2020820820120416,700204
2020-05-1920420620220610,300206
2020-05-181962031962005,900200
2020-05-152012041971979,900197
2020-05-1420421020120113,200201
2020-05-1320420819520821,100208
2020-05-1219720919620442,100204
2020-05-1119721219720531,400205
2020-05-0821521520120113,100201
2020-05-0720220819820829,900208
2020-05-0120822220021053,200210
2020-04-3020020819720829,700208
2020-04-2818919818719529,100195
2020-04-2718319518219437,200194
2020-04-241831851791856,800185
2020-04-2317418417418416,600184
2020-04-2218218217317335,900173
2020-04-2119319318318738,200187
2020-04-2018921418719375,600193
2020-04-1718718818018722,400187
2020-04-1618218417718321,000183
2020-04-1519019018418433,300184
2020-04-1417618917618938,500189
2020-04-1317918117717720,700177
2020-04-1016517616417627,600176
2020-04-0916617316516818,200168
2020-04-0817217316016614,500166
2020-04-0715716715716728,500167
2020-04-0614616414616011,800160
2020-04-0316116115215313,500153
2020-04-0215316215316115,200161
2020-04-011611671581585,700158
2020-03-3115316915316514,100165
2020-03-3016516515215729,200157
2020-03-2717517515316632,800166
2020-03-2617617616716817,800168
2020-03-25166187163176119,700176
2020-03-2415316415316338,300163
2020-03-2315615714815332,200153
2020-03-1916316814816163,700161
2020-03-1816216816016683,000166
2020-03-17133169129166210,300166
2020-03-1616816813413474,000134
2020-03-13160164149149166,400149
2020-03-12190190175178116,300178
2020-03-1119920018518581,900185
2020-03-10186205175199127,800199
2020-03-09200208190190203,800190
2020-03-0623223721122288,200222
2020-03-05238254232240132,900240
2020-03-0423624622724093,500240
2020-03-03256259235239157,900239
2020-03-02233258230250142,300250
2020-02-28229263229234163,700234
2020-02-2727727725626189,700261
2020-02-2628828827227472,300274
2020-02-2529129528529078,600290
2020-02-2130931430430932,100309
2020-02-2031031230630925,400309
2020-02-1930831730831019,700310
2020-02-1830531330130825,700308
2020-02-1731231230230365,900303
2020-02-1432432431231463,200314
2020-02-1333133432432832,800328
2020-02-1233135033133244,200332
2020-02-1033233833133161,700331
2020-02-0733934733534368,800343
2020-02-06343356343347121,900347
2020-02-0533533932633565,900335
2020-02-0432733532332546,800325
2020-02-03318330313325287,900325
2020-01-3136938136937495,700374
2020-01-30398398366377156,400377
2020-01-2939540439139470,700394
2020-01-28390407388395112,500395
2020-01-27410423391395352,700395
2020-01-24416445385442595,100442
2020-01-23423439416417346,100417
2020-01-22413434413418215,900418
2020-01-21416424413413266,400413
2020-01-20376428371428738,100428
2020-01-17373394368374374,400374
2020-01-16372386356372313,400372
2020-01-15398405356366512,100366
2020-01-14412430398411489,700411
2020-01-10374394360394391,500394
2020-01-093774433683821,978,800382
2020-01-08352392339373777,800373
2020-01-07330353323344264,400344
2020-01-0631733531332962,600329

分割・併合履歴 ： [2013-09-26]1株→100株