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
2021-12-30	323	332	319	327	39,000	327
2021-12-29	319	326	318	326	46,500	326
2021-12-28	315	326	315	322	58,300	322
2021-12-27	323	323	313	316	58,900	316
2021-12-24	318	325	316	318	57,600	318
2021-12-23	329	329	317	322	42,900	322
2021-12-22	318	330	318	326	81,700	326
2021-12-21	318	326	318	318	72,300	318
2021-12-20	328	331	316	320	80,900	320
2021-12-17	331	336	327	330	69,100	330
2021-12-16	345	349	333	336	81,600	336
2021-12-15	341	353	338	341	59,200	341
2021-12-14	343	350	335	346	141,400	346
2021-12-13	345	353	343	347	131,500	347
2021-12-10	359	370	342	349	415,000	349
2021-12-09	385	396	361	361	348,400	361
2021-12-08	398	398	383	392	172,400	392
2021-12-07	370	394	369	394	195,800	394
2021-12-06	349	384	349	370	245,400	370
2021-12-03	332	357	330	357	233,100	357
2021-12-02	328	370	320	325	462,500	325
2021-12-01	335	337	314	336	193,800	336
2021-11-30	333	360	321	327	254,800	327
2021-11-29	330	353	325	325	259,800	325
2021-11-26	352	355	340	352	131,000	352
2021-11-25	357	360	346	352	49,900	352
2021-11-24	356	365	356	357	45,600	357
2021-11-22	367	367	354	359	169,800	359
2021-11-19	358	369	346	367	170,700	367
2021-11-18	362	362	350	351	52,900	351
2021-11-17	375	375	360	360	82,700	360
2021-11-16	371	379	371	377	33,700	377
2021-11-15	373	377	370	370	40,300	370
2021-11-12	368	377	368	371	38,800	371
2021-11-11	372	379	369	369	27,600	369
2021-11-10	369	385	369	372	51,000	372
2021-11-09	375	382	368	368	95,000	368
2021-11-08	397	397	376	377	95,100	377
2021-11-05	402	404	391	399	92,300	399
2021-11-04	399	407	394	402	80,100	402
2021-11-02	377	395	373	388	121,200	388
2021-11-01	360	377	360	372	106,800	372
2021-10-29	367	381	359	360	297,300	360
2021-10-28	399	411	384	408	126,400	408
2021-10-27	390	417	390	393	180,700	393
2021-10-26	381	388	380	386	35,000	386
2021-10-25	387	390	374	380	112,300	380
2021-10-22	401	406	388	392	111,900	392
2021-10-21	421	424	401	401	193,300	401
2021-10-20	428	435	425	425	132,200	425
2021-10-19	416	444	408	432	418,500	432
2021-10-18	419	428	406	416	452,700	416
2021-10-15	464	472	416	419	1,063,600	419
2021-10-14	475	485	456	468	1,036,100	468
2021-10-13	427	482	425	474	1,399,700	474
2021-10-12	400	460	390	443	1,135,200	443
2021-10-11	372	402	368	399	418,900	399
2021-10-08	348	381	348	372	552,100	372
2021-10-07	340	349	340	346	131,600	346
2021-10-06	340	352	336	340	224,200	340
2021-10-05	341	343	330	342	215,500	342
2021-10-04	346	346	328	342	144,600	342
2021-10-01	340	345	334	343	118,700	343
2021-09-30	348	364	341	341	165,100	341
2021-09-29	348	355	341	353	68,600	353
2021-09-28	359	364	349	349	92,500	349
2021-09-27	363	367	358	359	43,500	359
2021-09-24	346	360	346	360	65,800	360
2021-09-22	349	354	345	345	71,800	345
2021-09-21	349	356	345	350	93,000	350
2021-09-17	356	366	354	357	103,500	357
2021-09-16	366	369	351	358	183,100	358
2021-09-15	370	372	361	363	134,000	363
2021-09-14	374	377	367	372	191,200	372
2021-09-13	383	384	370	376	308,300	376
2021-09-10	380	388	380	383	80,300	383
2021-09-09	381	388	378	381	163,500	381
2021-09-08	385	391	378	382	270,100	382
2021-09-07	384	388	378	385	156,100	385
2021-09-06	388	388	380	385	95,300	385
2021-09-03	388	393	375	382	144,500	382
2021-09-02	406	408	388	391	277,700	391
2021-09-01	406	413	396	406	147,500	406
2021-08-31	392	406	392	403	88,000	403
2021-08-30	387	399	385	394	77,100	394
2021-08-27	391	392	381	388	66,600	388
2021-08-26	381	392	380	389	91,200	389
2021-08-25	382	390	376	376	45,300	376
2021-08-24	375	383	375	377	37,100	377
2021-08-23	372	377	368	372	44,100	372
2021-08-20	382	383	364	372	134,800	372
2021-08-19	380	392	379	383	64,400	383
2021-08-18	371	387	370	387	94,300	387
2021-08-17	384	384	368	371	141,600	371
2021-08-16	387	402	383	384	131,900	384
2021-08-13	392	403	387	395	124,900	395
2021-08-12	399	400	391	392	111,700	392
2021-08-11	396	420	392	401	212,200	401
2021-08-10	388	401	387	390	87,800	390
2021-08-06	381	396	379	384	135,600	384
2021-08-05	385	390	379	383	141,300	383
2021-08-04	401	401	388	389	123,700	389
2021-08-03	405	418	397	397	138,900	397
2021-08-02	406	409	398	400	163,500	400
2021-07-30	415	427	400	406	234,200	406
2021-07-29	396	420	392	413	546,000	413
2021-07-28	459	465	438	441	213,800	441
2021-07-27	460	465	442	454	211,000	454
2021-07-26	477	484	454	457	250,400	457
2021-07-21	480	493	472	477	245,900	477
2021-07-20	492	500	469	477	258,000	477
2021-07-19	501	520	494	502	235,000	502
2021-07-16	480	507	474	504	344,000	504
2021-07-15	494	499	480	483	265,700	483
2021-07-14	490	514	487	500	640,900	500
2021-07-13	525	525	478	482	1,225,400	482
2021-07-12	530	545	521	530	557,900	530
2021-07-09	617	654	521	547	3,104,600	547
2021-07-08	605	629	578	621	739,400	621
2021-07-07	610	626	597	605	338,700	605
2021-07-06	603	620	596	615	316,500	615
2021-07-05	588	603	577	603	317,000	603
2021-07-02	604	608	564	578	523,700	578
2021-07-01	595	605	579	595	415,100	595
2021-06-30	584	615	576	596	319,600	596
2021-06-29	596	596	581	584	87,300	584
2021-06-28	568	595	568	588	211,300	588
2021-06-25	551	568	541	568	206,600	568
2021-06-24	571	576	541	550	194,900	550
2021-06-23	594	603	561	566	253,900	566
2021-06-22	597	616	589	594	347,300	594
2021-06-21	565	589	559	589	365,800	589
2021-06-18	591	614	573	580	988,600	580
2021-06-17	567	635	564	591	2,511,900	591
2021-06-16	555	584	552	560	308,600	560
2021-06-15	534	568	534	561	388,600	561
2021-06-14	519	556	517	538	505,300	538
2021-06-11	525	529	507	509	344,100	509
2021-06-10	523	530	515	518	292,400	518
2021-06-09	524	535	523	525	94,600	525
2021-06-08	521	544	521	528	206,400	528
2021-06-07	536	538	515	516	245,600	516
2021-06-04	550	555	512	541	490,800	541
2021-06-03	570	575	539	544	472,500	544
2021-06-02	565	580	551	570	582,400	570
2021-06-01	546	569	532	563	455,600	563
2021-05-31	522	560	521	541	426,500	541
2021-05-28	519	540	514	524	410,200	524
2021-05-27	528	532	512	512	418,000	512
2021-05-26	503	554	501	538	681,000	538
2021-05-25	495	514	491	505	384,100	505
2021-05-24	494	514	490	504	677,500	504
2021-05-21	472	492	465	490	464,400	490
2021-05-20	450	472	448	468	197,900	468
2021-05-19	432	458	430	448	130,500	448
2021-05-18	425	445	425	440	103,700	440
2021-05-17	460	462	425	425	225,700	425
2021-05-14	444	473	439	459	280,100	459
2021-05-13	427	456	414	436	333,900	436
2021-05-12	458	458	435	439	374,500	439
2021-05-11	450	475	432	462	554,500	462
2021-05-10	495	505	447	447	1,244,500	447
2021-05-07	428	469	422	469	239,800	469
2021-05-06	429	437	415	422	103,300	422
2021-04-30	418	434	413	423	187,100	423
2021-04-28	426	430	410	410	194,700	410
2021-04-27	434	438	427	427	73,500	427
2021-04-26	425	437	425	435	65,600	435
2021-04-23	428	453	426	427	242,900	427
2021-04-22	438	442	432	432	85,000	432
2021-04-21	448	450	432	432	206,300	432
2021-04-20	467	475	450	455	206,400	455
2021-04-19	466	482	465	467	171,300	467
2021-04-16	458	482	455	474	193,800	474
2021-04-15	450	512	450	462	1,273,200	462
2021-04-14	458	466	449	450	149,200	450
2021-04-13	449	478	446	463	246,600	463
2021-04-12	464	464	446	446	118,700	446
2021-04-09	459	469	455	456	141,200	456
2021-04-08	491	491	460	464	281,400	464
2021-04-07	489	492	482	491	106,900	491
2021-04-06	497	497	485	495	109,600	495
2021-04-05	499	507	492	500	124,400	500
2021-04-02	501	502	486	498	234,600	498
2021-04-01	501	521	497	503	352,600	503
2021-03-31	498	525	498	521	322,300	521
2021-03-30	490	513	488	508	255,800	508
2021-03-29	503	508	476	489	450,900	489
2021-03-26	519	533	505	512	752,400	512
2021-03-25	500	508	482	493	536,200	493
2021-03-24	527	535	501	509	773,300	509
2021-03-23	562	592	513	547	2,123,200	547
2021-03-22	612	711	587	587	6,526,000	587
2021-03-19	598	638	573	638	8,624,800	638
2021-03-18	541	550	504	524	5,061,000	524
2021-03-17	435	516	434	516	1,281,000	516
2021-03-16	450	452	431	436	256,300	436
2021-03-15	450	468	438	449	434,200	449
2021-03-12	442	472	441	459	1,136,700	459
2021-03-11	415	439	412	435	566,700	435
2021-03-10	408	437	392	431	1,072,000	431
2021-03-09	384	393	381	392	187,700	392
2021-03-08	408	411	383	388	392,400	388
2021-03-05	414	420	400	404	550,800	404
2021-03-04	375	414	370	398	812,200	398
2021-03-03	378	380	367	372	99,300	372
2021-03-02	385	387	375	378	74,700	378
2021-03-01	386	390	376	387	100,300	387
2021-02-26	381	394	373	386	234,600	386
2021-02-25	404	452	384	384	974,700	384
2021-02-24	390	414	385	388	223,900	388
2021-02-22	380	400	376	393	182,400	393
2021-02-19	385	391	365	372	212,500	372
2021-02-18	393	404	385	385	99,800	385
2021-02-17	385	396	383	390	99,900	390
2021-02-16	387	391	381	385	138,200	385
2021-02-15	388	394	383	387	145,800	387
2021-02-12	398	400	386	391	87,000	391
2021-02-10	388	398	387	394	55,700	394
2021-02-09	391	392	381	387	128,200	387
2021-02-08	396	396	382	387	153,000	387
2021-02-05	398	400	392	396	111,600	396
2021-02-04	411	411	393	397	228,600	397
2021-02-03	411	419	405	408	99,900	408
2021-02-02	409	417	404	412	128,200	412
2021-02-01	394	406	367	405	403,400	405
2021-01-29	408	425	401	401	849,000	401
2021-01-28	449	480	444	464	389,700	464
2021-01-27	448	465	445	458	158,900	458
2021-01-26	445	445	435	441	74,500	441
2021-01-25	425	448	424	444	156,900	444
2021-01-22	435	437	423	423	107,100	423
2021-01-21	440	444	433	435	84,300	435
2021-01-20	438	447	431	436	118,000	436
2021-01-19	419	441	419	430	147,800	430
2021-01-18	430	431	418	419	150,900	419
2021-01-15	430	440	423	435	138,800	435
2021-01-14	422	437	420	426	176,600	426
2021-01-13	438	450	420	421	247,600	421
2021-01-12	423	437	423	436	115,000	436
2021-01-08	419	435	418	428	153,700	428
2021-01-07	415	423	412	418	123,200	418
2021-01-06	410	419	408	414	117,900	414
2021-01-05	410	421	400	404	152,600	404
2021-01-04	411	416	395	407	233,600	407

分割・併合履歴： [2013-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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

6659 (株)メディアリンクス の時系列データ [2021年度]

6659 (株)メディアリンクスの時系列データ [2021年度]