6659 (株)メディアリンクスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	82	86	82	83	256,100	83
2022-12-29	79	83	79	83	203,600	83
2022-12-28	80	81	79	79	569,500	79
2022-12-27	82	83	81	81	288,900	81
2022-12-26	83	84	80	82	451,500	82
2022-12-23	84	85	83	83	374,900	83
2022-12-22	85	86	85	86	183,600	86
2022-12-21	84	87	84	86	168,800	86
2022-12-20	87	88	83	84	848,100	84
2022-12-19	88	89	87	87	245,700	87
2022-12-16	88	89	87	88	333,200	88
2022-12-15	89	94	88	88	710,900	88
2022-12-14	89	90	88	88	166,200	88
2022-12-13	90	91	89	89	256,600	89
2022-12-12	89	91	89	89	164,700	89
2022-12-09	89	90	89	89	138,000	89
2022-12-08	90	90	89	89	141,500	89
2022-12-07	89	90	89	89	239,500	89
2022-12-06	91	92	89	89	311,400	89
2022-12-05	90	93	90	91	205,700	91
2022-12-02	91	91	89	90	211,800	90
2022-12-01	91	93	89	90	370,400	90
2022-11-30	92	93	91	91	217,100	91
2022-11-29	93	94	93	93	37,300	93
2022-11-28	93	94	93	93	244,300	93
2022-11-25	93	94	92	93	271,800	93
2022-11-24	92	94	91	94	549,100	94
2022-11-22	89	95	88	92	1,265,600	92
2022-11-21	89	89	87	88	504,900	88
2022-11-18	91	91	89	89	363,600	89
2022-11-17	90	92	90	90	278,500	90
2022-11-16	91	92	90	90	214,200	90
2022-11-15	92	92	90	91	193,000	91
2022-11-14	91	92	90	91	277,600	91
2022-11-11	91	91	90	90	207,100	90
2022-11-10	90	92	90	90	157,300	90
2022-11-09	91	92	90	90	229,600	90
2022-11-08	95	97	90	90	1,221,500	90
2022-11-07	89	91	88	90	544,700	90
2022-11-04	91	92	87	90	1,527,700	90
2022-11-02	96	98	92	92	1,560,800	92
2022-11-01	92	95	90	92	993,200	92
2022-10-31	97	98	92	93	1,398,100	93
2022-10-28	104	111	96	96	9,306,800	96
2022-10-27	96	98	95	95	889,600	95
2022-10-26	101	102	96	97	1,881,000	97
2022-10-25	102	103	94	103	7,043,900	103
2022-10-24	90	112	89	102	12,982,500	102
2022-10-21	88	89	88	88	95,200	88
2022-10-20	90	90	89	89	82,700	89
2022-10-19	90	91	89	90	159,100	90
2022-10-18	90	91	89	90	174,500	90
2022-10-17	88	90	88	89	76,200	89
2022-10-14	88	90	88	89	173,800	89
2022-10-13	92	92	88	88	503,600	88
2022-10-12	93	94	90	92	222,400	92
2022-10-11	93	94	92	94	153,600	94
2022-10-07	93	94	92	93	124,800	93
2022-10-06	91	95	91	93	282,700	93
2022-10-05	91	92	89	91	177,800	91
2022-10-04	90	93	90	91	170,400	91
2022-10-03	91	91	88	89	228,800	89
2022-09-30	90	93	90	90	280,200	90
2022-09-29	89	94	88	90	346,600	90
2022-09-28	88	95	88	88	497,200	88
2022-09-27	88	90	88	88	242,700	88
2022-09-26	93	93	87	87	420,700	87
2022-09-22	85	98	85	91	1,438,400	91
2022-09-21	89	89	85	85	528,900	85
2022-09-20	91	92	89	89	273,800	89
2022-09-16	92	92	89	90	355,500	90
2022-09-15	94	94	91	91	219,100	91
2022-09-14	90	94	90	92	283,900	92
2022-09-13	94	95	93	93	195,800	93
2022-09-12	95	96	93	94	277,700	94
2022-09-09	91	95	91	93	346,000	93
2022-09-08	91	92	90	91	272,500	91
2022-09-07	94	94	90	90	451,900	90
2022-09-06	94	96	92	93	429,300	93
2022-09-05	93	95	91	93	610,600	93
2022-09-02	93	93	89	91	599,000	91
2022-09-01	96	96	92	92	459,900	92
2022-08-31	96	96	94	96	125,700	96
2022-08-30	95	96	93	96	290,700	96
2022-08-29	94	95	92	94	629,300	94
2022-08-26	98	98	96	97	387,800	97
2022-08-25	98	99	96	96	421,900	96
2022-08-24	97	100	97	98	363,000	98
2022-08-23	99	99	96	97	305,100	97
2022-08-22	98	99	96	99	357,700	99
2022-08-19	100	100	97	97	457,600	97
2022-08-18	100	100	98	99	535,400	99
2022-08-17	101	102	99	100	637,800	100
2022-08-16	97	102	97	102	825,600	102
2022-08-15	100	100	97	98	535,500	98
2022-08-12	100	103	99	101	502,200	101
2022-08-10	102	102	98	98	851,900	98
2022-08-09	104	104	102	102	676,300	102
2022-08-08	111	111	104	104	1,406,700	104
2022-08-05	113	116	111	111	601,100	111
2022-08-04	112	118	110	115	1,124,600	115
2022-08-03	108	114	108	112	681,400	112
2022-08-02	110	114	108	108	651,500	108
2022-08-01	104	114	104	112	1,518,600	112
2022-07-29	104	106	102	104	803,600	104
2022-07-28	103	106	102	105	740,100	105
2022-07-27	103	105	101	101	863,000	101
2022-07-26	103	109	102	105	1,321,400	105
2022-07-25	102	107	102	104	1,092,200	104
2022-07-22	107	108	103	104	1,410,200	104
2022-07-21	111	111	106	108	1,733,300	108
2022-07-20	118	118	111	112	2,999,800	112
2022-07-19	122	123	115	118	2,344,900	118
2022-07-15	122	133	114	121	14,286,600	121
2022-07-14	163	163	119	122	15,816,000	122
2022-07-13	145	166	131	166	40,444,900	166
2022-07-12	91	116	91	116	18,891,600	116
2022-07-11	88	89	84	86	732,100	86
2022-07-08	89	92	87	88	877,800	88
2022-07-07	91	91	87	89	768,700	89
2022-07-06	97	98	91	92	1,772,600	92
2022-07-05	97	113	96	100	4,972,800	100
2022-07-04	100	100	96	96	453,900	96
2022-07-01	103	104	99	100	632,600	100
2022-06-30	109	110	104	105	532,600	105
2022-06-29	113	113	108	109	615,600	109
2022-06-28	116	116	113	113	351,400	113
2022-06-27	117	121	114	115	773,400	115
2022-06-24	116	117	114	115	319,100	115
2022-06-23	116	118	113	114	424,400	114
2022-06-22	123	124	115	115	540,300	115
2022-06-21	119	124	118	123	394,700	123
2022-06-20	125	126	115	120	740,100	120
2022-06-17	127	129	124	125	494,700	125
2022-06-16	133	136	129	129	328,700	129
2022-06-15	136	137	131	132	445,800	132
2022-06-14	136	138	134	137	381,200	137
2022-06-13	145	146	140	140	753,900	140
2022-06-10	147	148	146	147	371,500	147
2022-06-09	151	151	148	148	409,800	148
2022-06-08	147	152	146	150	487,200	150
2022-06-07	148	148	146	147	289,100	147
2022-06-06	148	150	146	149	381,800	149
2022-06-03	152	152	149	151	395,800	151
2022-06-02	154	154	150	151	391,000	151
2022-06-01	157	157	152	154	474,900	154
2022-05-31	155	157	154	154	477,100	154
2022-05-30	156	156	151	154	417,400	154
2022-05-27	158	158	154	154	600,200	154
2022-05-26	157	163	156	158	453,000	158
2022-05-25	163	163	157	157	653,700	157
2022-05-24	170	170	163	164	553,900	164
2022-05-23	168	171	167	168	460,800	168
2022-05-20	173	174	169	170	503,000	170
2022-05-19	176	178	171	174	641,400	174
2022-05-18	182	191	179	182	1,653,600	182
2022-05-17	164	223	164	181	6,608,200	181
2022-05-16	180	186	173	174	480,900	174
2022-05-13	177	179	170	176	496,200	176
2022-05-12	184	184	174	174	676,900	174
2022-05-11	192	192	183	186	640,000	186
2022-05-10	188	213	186	191	3,273,500	191
2022-05-09	198	201	183	183	1,474,300	183
2022-05-06	219	224	202	205	1,275,100	205
2022-05-02	231	239	216	219	1,401,800	219
2022-04-28	258	289	233	233	3,116,900	233
2022-04-27	327	342	256	263	10,097,100	263
2022-04-26	261	315	255	279	11,394,100	279
2022-04-25	240	272	222	235	3,360,900	235
2022-04-22	286	301	238	248	7,595,600	248
2022-04-21	310	318	297	318	2,544,000	318
2022-04-20	202	238	199	238	11,409,700	238
2022-04-19	165	210	161	188	19,105,200	188
2022-04-18	172	172	161	161	446,700	161
2022-04-15	170	179	170	173	339,600	173
2022-04-14	184	184	169	174	349,900	174
2022-04-13	196	207	182	184	415,700	184
2022-04-12	198	198	189	191	150,400	191
2022-04-11	190	206	186	199	464,200	199
2022-04-08	232	232	221	227	69,000	227
2022-04-07	237	237	226	226	51,000	226
2022-04-06	232	244	230	240	116,200	240
2022-04-05	241	243	235	240	54,900	240
2022-04-04	253	254	234	241	178,000	241
2022-04-01	247	247	233	233	230,100	233
2022-03-31	217	246	217	246	252,300	246
2022-03-30	208	222	208	218	99,100	218
2022-03-29	208	210	204	205	26,800	205
2022-03-28	212	212	203	205	33,000	205
2022-03-25	210	211	206	207	20,500	207
2022-03-24	207	209	201	209	30,200	209
2022-03-23	204	210	204	207	32,600	207
2022-03-22	202	205	199	204	29,000	204
2022-03-18	200	205	198	205	46,500	205
2022-03-17	210	231	200	203	685,000	203
2022-03-16	201	204	200	202	16,400	202
2022-03-15	200	203	199	201	9,600	201
2022-03-14	196	202	193	201	26,000	201
2022-03-11	199	203	195	201	15,900	201
2022-03-10	207	207	198	202	194,000	202
2022-03-09	199	201	192	194	97,600	194
2022-03-08	193	199	189	194	19,900	194
2022-03-07	198	200	193	197	56,500	197
2022-03-04	215	216	205	206	52,700	206
2022-03-03	219	226	215	217	23,700	217
2022-03-02	218	227	218	219	25,900	219
2022-03-01	217	228	214	226	46,300	226
2022-02-28	210	217	210	215	17,700	215
2022-02-25	202	212	200	209	34,400	209
2022-02-24	208	209	196	200	69,900	200
2022-02-22	221	222	208	210	44,400	210
2022-02-21	218	219	204	213	55,800	213
2022-02-18	225	225	219	223	25,900	223
2022-02-17	221	228	221	228	24,100	228
2022-02-16	223	224	219	224	22,400	224
2022-02-15	227	227	214	216	30,900	216
2022-02-14	223	229	220	224	51,200	224
2022-02-10	232	239	227	231	79,300	231
2022-02-09	222	231	222	229	79,400	229
2022-02-08	209	221	208	221	69,600	221
2022-02-07	221	221	208	212	74,700	212
2022-02-04	223	224	214	219	95,100	219
2022-02-03	221	234	219	225	157,400	225
2022-02-02	210	230	210	225	138,600	225
2022-02-01	203	224	203	212	283,200	212
2022-01-31	186	219	186	207	800,900	207
2022-01-28	194	194	181	187	1,107,000	187
2022-01-27	243	250	223	230	405,600	230
2022-01-26	244	264	240	241	370,200	241
2022-01-25	258	265	235	236	315,300	236
2022-01-24	262	268	257	262	210,600	262
2022-01-21	270	274	261	274	124,200	274
2022-01-20	272	280	265	275	124,800	275
2022-01-19	281	289	272	277	242,900	277
2022-01-18	297	300	286	289	131,800	289
2022-01-17	301	310	296	296	111,300	296
2022-01-14	315	316	299	303	138,300	303
2022-01-13	321	325	317	321	30,600	321
2022-01-12	309	322	306	321	93,500	321
2022-01-11	293	304	289	304	79,600	304
2022-01-07	302	307	282	296	194,100	296
2022-01-06	315	317	306	306	109,300	306
2022-01-05	325	329	316	318	87,100	318
2022-01-04	326	332	324	326	28,500	326

分割・併合履歴： [2013-09-26]1株→100株

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2022年度]

6659 (株)メディアリンクスの時系列データ [2022年度]