6659 (株)メディアリンクスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	38	38	37	38	251,900	38
2023-12-28	37	39	36	37	382,700	37
2023-12-27	37	37	36	36	291,700	36
2023-12-26	37	37	36	37	644,100	37
2023-12-25	38	39	37	37	556,400	37
2023-12-22	38	40	38	39	282,400	39
2023-12-21	39	40	38	38	412,300	38
2023-12-20	40	40	39	39	151,000	39
2023-12-19	40	40	39	39	104,400	39
2023-12-18	40	41	39	39	159,700	39
2023-12-15	40	41	40	40	65,000	40
2023-12-14	40	41	39	41	269,500	41
2023-12-13	39	40	39	39	80,200	39
2023-12-12	40	41	39	39	227,700	39
2023-12-11	41	41	39	39	116,100	39
2023-12-08	39	41	39	41	192,000	41
2023-12-07	43	43	40	41	487,600	41
2023-12-06	42	43	41	43	312,400	43
2023-12-05	41	42	40	41	101,700	41
2023-12-04	42	42	40	42	338,500	42
2023-12-01	42	42	41	42	127,500	42
2023-11-30	42	44	41	42	310,500	42
2023-11-29	43	44	42	43	288,300	43
2023-11-28	44	46	43	43	452,200	43
2023-11-27	45	47	43	45	1,029,700	45
2023-11-24	42	46	41	44	1,229,100	44
2023-11-22	43	43	41	43	221,000	43
2023-11-21	40	43	40	43	223,100	43
2023-11-20	40	41	40	41	514,600	41
2023-11-17	38	41	37	40	912,600	40
2023-11-16	43	43	37	38	2,499,200	38
2023-11-15	38	48	38	41	4,626,600	41
2023-11-14	40	40	37	37	227,500	37
2023-11-13	40	41	38	38	277,000	38
2023-11-10	39	40	38	40	123,000	40
2023-11-09	40	40	39	40	127,700	40
2023-11-08	41	41	39	40	291,600	40
2023-11-07	40	41	40	41	70,700	41
2023-11-06	38	41	38	41	340,900	41
2023-11-02	37	40	36	38	420,500	38
2023-11-01	37	38	36	37	231,800	37
2023-10-31	38	38	36	38	289,400	38
2023-10-30	39	39	35	38	1,251,300	38
2023-10-27	44	45	39	39	1,595,100	39
2023-10-26	39	39	37	39	195,000	39
2023-10-25	37	39	36	39	390,700	39
2023-10-24	37	38	34	36	578,800	36
2023-10-23	40	40	37	37	402,600	37
2023-10-20	41	42	40	40	171,200	40
2023-10-19	41	42	40	41	79,500	41
2023-10-18	41	42	40	41	254,000	41
2023-10-17	41	41	40	41	342,400	41
2023-10-16	41	42	40	40	193,800	40
2023-10-13	43	43	40	41	482,800	41
2023-10-12	45	45	42	42	336,000	42
2023-10-11	44	46	43	45	221,000	45
2023-10-10	44	45	43	45	339,000	45
2023-10-06	44	45	43	45	221,600	45
2023-10-05	43	44	43	43	183,800	43
2023-10-04	44	45	42	42	756,900	42
2023-10-03	45	45	44	44	188,100	44
2023-10-02	46	46	44	44	249,200	44
2023-09-29	45	46	45	46	226,100	46
2023-09-28	45	49	45	45	778,500	45
2023-09-27	44	45	44	44	187,800	44
2023-09-26	44	45	44	44	17,500	44
2023-09-25	45	45	44	44	139,700	44
2023-09-22	44	45	43	45	362,300	45
2023-09-21	44	45	44	44	176,500	44
2023-09-20	44	46	44	44	378,300	44
2023-09-19	44	45	43	44	489,700	44
2023-09-15	45	48	43	44	2,106,100	44
2023-09-14	44	45	44	44	187,800	44
2023-09-13	44	45	43	43	287,800	43
2023-09-12	44	45	44	44	218,300	44
2023-09-11	45	45	43	45	576,500	45
2023-09-08	45	46	44	45	260,100	45
2023-09-07	46	47	45	45	290,500	45
2023-09-06	47	47	45	47	183,900	47
2023-09-05	47	47	44	46	682,900	46
2023-09-04	47	47	46	46	550,700	46
2023-09-01	48	48	45	46	500,900	46
2023-08-31	47	48	47	48	259,100	48
2023-08-30	49	49	47	47	1,026,600	47
2023-08-29	50	51	49	49	300,600	49
2023-08-28	50	51	48	50	346,600	50
2023-08-25	49	50	49	49	188,500	49
2023-08-24	50	51	49	49	279,100	49
2023-08-23	49	51	48	49	869,000	49
2023-08-22	46	53	46	48	2,263,900	48
2023-08-21	45	47	45	47	306,400	47
2023-08-18	47	47	45	46	739,800	46
2023-08-17	48	49	46	47	936,900	47
2023-08-16	49	50	48	48	863,700	48
2023-08-15	52	53	49	50	1,673,400	50
2023-08-14	53	54	52	52	456,000	52
2023-08-10	55	56	53	53	1,136,000	53
2023-08-09	53	62	52	56	5,891,500	56
2023-08-08	55	55	51	53	1,746,200	53
2023-08-07	55	58	54	56	1,698,700	56
2023-08-04	59	63	55	57	6,027,600	57
2023-08-03	52	62	52	62	7,362,900	62
2023-08-02	45	63	44	54	15,802,500	54
2023-08-01	43	44	43	44	162,000	44
2023-07-31	45	45	43	43	403,900	43
2023-07-28	46	46	44	45	372,400	45
2023-07-27	45	47	45	47	319,500	47
2023-07-26	46	47	45	47	122,300	47
2023-07-25	45	47	45	46	152,600	46
2023-07-24	45	46	44	45	122,500	45
2023-07-21	45	46	44	45	351,200	45
2023-07-20	45	46	45	46	237,100	46
2023-07-19	46	47	45	46	197,000	46
2023-07-18	47	47	45	46	147,200	46
2023-07-14	46	47	45	47	169,900	47
2023-07-13	45	47	45	46	203,000	46
2023-07-12	47	47	45	45	333,200	45
2023-07-11	47	47	46	47	159,500	47
2023-07-10	47	48	46	47	95,700	47
2023-07-07	47	48	46	47	255,100	47
2023-07-06	48	49	47	48	323,200	48
2023-07-05	49	50	48	48	272,100	48
2023-07-04	49	50	49	49	119,300	49
2023-07-03	50	50	49	49	399,100	49
2023-06-30	50	50	49	50	58,900	50
2023-06-29	50	50	49	50	179,200	50
2023-06-28	49	50	49	50	116,000	50
2023-06-27	50	51	49	49	210,100	49
2023-06-26	50	51	49	51	214,000	51
2023-06-23	50	51	50	51	127,700	51
2023-06-22	50	51	50	50	137,700	50
2023-06-21	50	51	50	50	122,900	50
2023-06-20	50	51	49	50	358,200	50
2023-06-19	50	51	49	50	177,000	50
2023-06-16	50	51	49	50	330,600	50
2023-06-15	51	52	49	51	1,507,800	51
2023-06-14	54	54	51	53	1,120,800	53
2023-06-13	52	55	52	55	816,500	55
2023-06-12	53	53	52	52	190,700	52
2023-06-09	53	53	52	52	103,000	52
2023-06-08	52	53	52	52	156,900	52
2023-06-07	53	54	52	53	236,200	53
2023-06-06	53	54	52	53	279,500	53
2023-06-05	54	54	53	53	235,800	53
2023-06-02	57	58	53	53	1,316,600	53
2023-06-01	52	63	52	60	3,289,600	60
2023-05-31	52	52	51	51	203,200	51
2023-05-30	52	53	51	52	302,800	52
2023-05-29	51	53	51	53	260,000	53
2023-05-26	52	52	51	52	34,600	52
2023-05-25	51	52	51	52	28,200	52
2023-05-24	52	52	51	52	331,700	52
2023-05-23	52	53	51	51	204,100	51
2023-05-22	51	53	50	53	480,200	53
2023-05-19	52	52	50	50	241,000	50
2023-05-18	52	53	51	51	108,000	51
2023-05-17	51	53	50	53	358,400	53
2023-05-16	53	53	51	51	133,900	51
2023-05-15	53	54	52	53	147,000	53
2023-05-12	54	55	52	53	414,000	53
2023-05-11	55	57	55	56	279,900	56
2023-05-10	55	56	54	56	167,300	56
2023-05-09	54	56	53	55	445,700	55
2023-05-08	52	54	51	53	262,900	53
2023-05-02	52	53	51	52	256,600	52
2023-05-01	52	53	51	52	201,500	52
2023-04-28	52	53	51	53	190,100	53
2023-04-27	52	53	51	53	293,800	53
2023-04-26	53	53	51	52	405,100	52
2023-04-25	54	55	53	53	241,600	53
2023-04-24	54	55	52	54	407,600	54
2023-04-21	56	56	54	54	536,100	54
2023-04-20	56	57	55	57	332,500	57
2023-04-19	58	58	56	57	777,100	57
2023-04-18	58	59	58	59	59,700	59
2023-04-17	59	59	58	59	343,100	59
2023-04-14	59	60	58	60	361,500	60
2023-04-13	60	60	58	59	399,400	59
2023-04-12	58	61	58	61	414,700	61
2023-04-11	59	59	58	58	250,200	58
2023-04-10	59	60	58	58	192,500	58
2023-04-07	60	60	58	59	234,800	59
2023-04-06	61	61	58	60	750,200	60
2023-04-05	61	62	61	61	297,500	61
2023-04-04	61	63	60	63	756,300	63
2023-04-03	62	64	60	61	1,689,800	61
2023-03-31	68	76	61	62	6,405,400	62
2023-03-30	60	62	60	61	266,200	61
2023-03-29	60	62	59	62	381,100	62
2023-03-28	60	61	59	60	438,700	60
2023-03-27	64	64	60	61	821,600	61
2023-03-24	68	73	63	63	6,185,800	63
2023-03-23	65	65	63	63	405,900	63
2023-03-22	66	67	65	65	283,500	65
2023-03-20	67	68	65	65	251,100	65
2023-03-17	68	69	67	69	241,900	69
2023-03-16	67	69	65	69	306,100	69
2023-03-15	67	69	67	68	162,600	68
2023-03-14	67	68	66	66	211,700	66
2023-03-13	69	70	66	70	746,000	70
2023-03-10	72	73	70	70	748,000	70
2023-03-09	75	76	72	73	498,100	73
2023-03-08	77	77	73	76	1,449,800	76
2023-03-07	81	82	80	82	182,400	82
2023-03-06	81	82	79	81	293,900	81
2023-03-03	77	82	77	81	462,200	81
2023-03-02	78	78	76	78	349,600	78
2023-03-01	74	77	74	77	209,100	77
2023-02-28	74	76	74	74	118,200	74
2023-02-27	75	76	74	74	271,300	74
2023-02-24	76	76	75	76	74,600	76
2023-02-22	76	76	74	75	114,800	75
2023-02-21	75	77	74	75	299,800	75
2023-02-20	73	77	72	76	549,100	76
2023-02-17	73	74	72	73	297,900	73
2023-02-16	72	74	72	74	381,400	74
2023-02-15	73	73	71	71	228,300	71
2023-02-14	72	73	71	72	232,500	72
2023-02-13	74	74	71	71	502,100	71
2023-02-10	76	77	73	74	720,300	74
2023-02-09	77	78	76	77	289,400	77
2023-02-08	77	78	76	77	229,100	77
2023-02-07	77	78	76	77	352,100	77
2023-02-06	78	79	77	77	181,300	77
2023-02-03	78	79	77	79	485,900	79
2023-02-02	79	80	78	79	346,700	79
2023-02-01	79	80	79	79	317,700	79
2023-01-31	80	81	79	80	264,400	80
2023-01-30	80	81	79	80	431,400	80
2023-01-27	87	90	79	80	3,605,600	80
2023-01-26	79	80	78	80	323,200	80
2023-01-25	81	81	78	78	312,300	78
2023-01-24	80	81	79	80	339,700	80
2023-01-23	80	81	79	81	659,100	81
2023-01-20	80	90	78	79	7,585,200	79
2023-01-19	77	78	76	77	259,900	77
2023-01-18	78	78	77	77	172,500	77
2023-01-17	78	79	77	77	110,500	77
2023-01-16	77	79	76	78	310,500	78
2023-01-13	79	80	77	78	564,700	78
2023-01-12	81	81	79	79	693,700	79
2023-01-11	81	83	81	83	295,600	83
2023-01-10	82	83	80	80	113,600	80
2023-01-06	79	82	79	81	120,200	81
2023-01-05	81	82	79	79	179,500	79
2023-01-04	83	85	80	80	220,600	80

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 [2023年度]

6659 (株)メディアリンクスの時系列データ [2023年度]