9242 メディア総研(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,268 | 1,268 | 1,244 | 1,244 | 400 | 1,244 |
| 2024-11-20 | - | - | - | 1,270 | - | 1,270 |
| 2024-11-19 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2024-11-18 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
| 2024-11-15 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2024-11-14 | 1,247 | 1,247 | 1,245 | 1,245 | 600 | 1,245 |
| 2024-11-13 | 1,279 | 1,279 | 1,246 | 1,246 | 500 | 1,246 |
| 2024-11-12 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 1,280 |
| 2024-11-11 | 1,234 | 1,285 | 1,234 | 1,285 | 700 | 1,285 |
| 2024-11-08 | 1,202 | 1,235 | 1,202 | 1,235 | 1,100 | 1,235 |
| 2024-11-07 | 1,217 | 1,217 | 1,217 | 1,217 | 2,100 | 1,217 |
| 2024-11-06 | 1,217 | 1,230 | 1,210 | 1,210 | 400 | 1,210 |
| 2024-11-05 | - | - | - | 1,247 | - | 1,247 |
| 2024-11-01 | 1,178 | 1,249 | 1,174 | 1,247 | 2,200 | 1,247 |
| 2024-10-31 | 1,196 | 1,196 | 1,196 | 1,196 | 400 | 1,196 |
| 2024-10-30 | 1,190 | 1,215 | 1,190 | 1,215 | 900 | 1,215 |
| 2024-10-29 | 1,172 | 1,200 | 1,172 | 1,200 | 900 | 1,200 |
| 2024-10-28 | 1,197 | 1,197 | 1,171 | 1,174 | 600 | 1,174 |
| 2024-10-25 | 1,175 | 1,180 | 1,166 | 1,171 | 3,000 | 1,171 |
| 2024-10-24 | 1,201 | 1,205 | 1,198 | 1,205 | 2,000 | 1,205 |
| 2024-10-23 | - | - | - | 1,210 | - | 1,210 |
| 2024-10-22 | 1,217 | 1,233 | 1,204 | 1,210 | 600 | 1,210 |
| 2024-10-21 | 1,227 | 1,248 | 1,198 | 1,220 | 2,400 | 1,220 |
| 2024-10-18 | 1,227 | 1,227 | 1,226 | 1,227 | 600 | 1,227 |
| 2024-10-17 | 1,278 | 1,278 | 1,255 | 1,255 | 500 | 1,255 |
| 2024-10-16 | 1,221 | 1,279 | 1,221 | 1,278 | 1,100 | 1,278 |
| 2024-10-15 | 1,257 | 1,289 | 1,234 | 1,234 | 2,000 | 1,234 |
| 2024-10-11 | 1,267 | 1,267 | 1,262 | 1,262 | 600 | 1,262 |
| 2024-10-10 | 1,302 | 1,302 | 1,266 | 1,277 | 800 | 1,277 |
| 2024-10-09 | 1,280 | 1,295 | 1,266 | 1,272 | 2,200 | 1,272 |
| 2024-10-08 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2024-10-07 | 1,300 | 1,320 | 1,300 | 1,320 | 1,300 | 1,320 |
| 2024-10-04 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 1,304 |
| 2024-10-03 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 1,304 |
| 2024-10-02 | 1,275 | 1,314 | 1,263 | 1,300 | 2,400 | 1,300 |
| 2024-10-01 | 1,296 | 1,305 | 1,282 | 1,305 | 800 | 1,305 |
| 2024-09-30 | 1,269 | 1,295 | 1,269 | 1,295 | 400 | 1,295 |
| 2024-09-27 | 1,293 | 1,300 | 1,293 | 1,299 | 300 | 1,299 |
| 2024-09-26 | 1,280 | 1,305 | 1,255 | 1,263 | 2,100 | 1,263 |
| 2024-09-25 | 1,271 | 1,330 | 1,245 | 1,272 | 3,800 | 1,272 |
| 2024-09-24 | 1,282 | 1,297 | 1,271 | 1,271 | 2,500 | 1,271 |
| 2024-09-20 | 1,330 | 1,330 | 1,276 | 1,276 | 4,700 | 1,276 |
| 2024-09-19 | 1,330 | 1,335 | 1,298 | 1,305 | 3,200 | 1,305 |
| 2024-09-18 | 1,332 | 1,347 | 1,231 | 1,329 | 13,200 | 1,329 |
| 2024-09-17 | 1,380 | 1,388 | 1,328 | 1,328 | 40,600 | 1,328 |
| 2024-09-13 | 1,618 | 1,697 | 1,599 | 1,695 | 10,200 | 1,695 |
| 2024-09-12 | 1,563 | 1,600 | 1,529 | 1,578 | 4,200 | 1,578 |
| 2024-09-11 | 1,523 | 1,549 | 1,517 | 1,517 | 800 | 1,517 |
| 2024-09-10 | 1,546 | 1,547 | 1,527 | 1,532 | 1,000 | 1,532 |
| 2024-09-09 | 1,514 | 1,514 | 1,480 | 1,510 | 1,400 | 1,510 |
| 2024-09-06 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
| 2024-09-05 | 1,524 | 1,531 | 1,514 | 1,514 | 1,900 | 1,514 |
| 2024-09-04 | 1,522 | 1,530 | 1,515 | 1,515 | 2,200 | 1,515 |
| 2024-09-03 | 1,557 | 1,565 | 1,544 | 1,544 | 700 | 1,544 |
| 2024-09-02 | 1,534 | 1,557 | 1,530 | 1,557 | 1,500 | 1,557 |
| 2024-08-30 | 1,519 | 1,519 | 1,485 | 1,519 | 3,800 | 1,519 |
| 2024-08-29 | 1,544 | 1,545 | 1,541 | 1,545 | 1,400 | 1,545 |
| 2024-08-28 | 1,544 | 1,544 | 1,544 | 1,544 | 500 | 1,544 |
| 2024-08-27 | 1,532 | 1,550 | 1,532 | 1,550 | 1,100 | 1,550 |
| 2024-08-26 | 1,534 | 1,534 | 1,532 | 1,532 | 300 | 1,532 |
| 2024-08-23 | 1,562 | 1,568 | 1,522 | 1,566 | 2,900 | 1,566 |
| 2024-08-22 | 1,520 | 1,522 | 1,505 | 1,522 | 900 | 1,522 |
| 2024-08-21 | 1,540 | 1,545 | 1,520 | 1,530 | 900 | 1,530 |
| 2024-08-20 | 1,553 | 1,553 | 1,520 | 1,533 | 1,900 | 1,533 |
| 2024-08-19 | 1,521 | 1,550 | 1,506 | 1,550 | 17,100 | 1,550 |
| 2024-08-16 | 1,659 | 1,659 | 1,611 | 1,630 | 3,000 | 1,630 |
| 2024-08-15 | 1,659 | 1,679 | 1,553 | 1,602 | 8,700 | 1,602 |
| 2024-08-14 | 1,518 | 1,670 | 1,509 | 1,670 | 6,500 | 1,670 |
| 2024-08-13 | 1,371 | 1,501 | 1,351 | 1,500 | 12,500 | 1,500 |
| 2024-08-09 | 1,339 | 1,350 | 1,310 | 1,350 | 1,100 | 1,350 |
| 2024-08-08 | 1,200 | 1,382 | 1,198 | 1,339 | 5,900 | 1,339 |
| 2024-08-07 | 1,060 | 1,194 | 1,060 | 1,178 | 8,100 | 1,178 |
| 2024-08-06 | 1,143 | 1,252 | 1,055 | 1,055 | 12,200 | 1,055 |
| 2024-08-05 | 1,230 | 1,353 | 1,111 | 1,143 | 33,200 | 1,143 |
| 2024-08-02 | 1,513 | 1,515 | 1,408 | 1,410 | 7,000 | 1,410 |
| 2024-08-01 | 1,530 | 1,539 | 1,526 | 1,526 | 700 | 1,526 |
| 2024-07-31 | 1,544 | 1,548 | 1,530 | 1,548 | 2,900 | 1,548 |
| 2024-07-30 | 1,543 | 1,545 | 1,543 | 1,545 | 300 | 1,545 |
| 2024-07-29 | 1,563 | 1,563 | 1,542 | 1,560 | 600 | 1,560 |
| 2024-07-26 | 1,550 | 1,550 | 1,543 | 1,543 | 700 | 1,543 |
| 2024-07-25 | 1,557 | 1,560 | 1,540 | 1,543 | 3,200 | 1,543 |
| 2024-07-24 | 1,557 | 1,565 | 1,555 | 1,565 | 500 | 1,565 |
| 2024-07-23 | 1,570 | 1,570 | 1,557 | 1,565 | 600 | 1,565 |
| 2024-07-22 | 1,583 | 1,585 | 1,553 | 1,560 | 1,700 | 1,560 |
| 2024-07-19 | 1,568 | 1,583 | 1,568 | 1,583 | 500 | 1,583 |
| 2024-07-18 | 1,574 | 1,575 | 1,556 | 1,575 | 1,600 | 1,575 |
| 2024-07-17 | 1,578 | 1,578 | 1,555 | 1,560 | 1,100 | 1,560 |
| 2024-07-16 | 1,583 | 1,583 | 1,550 | 1,561 | 1,500 | 1,561 |
| 2024-07-12 | 1,571 | 1,578 | 1,569 | 1,569 | 900 | 1,569 |
| 2024-07-11 | 1,565 | 1,571 | 1,565 | 1,571 | 600 | 1,571 |
| 2024-07-10 | 1,579 | 1,579 | 1,571 | 1,571 | 300 | 1,571 |
| 2024-07-09 | 1,577 | 1,579 | 1,577 | 1,579 | 600 | 1,579 |
| 2024-07-08 | 1,585 | 1,585 | 1,552 | 1,570 | 2,500 | 1,570 |
| 2024-07-05 | 1,611 | 1,611 | 1,582 | 1,585 | 1,300 | 1,585 |
| 2024-07-04 | 1,580 | 1,609 | 1,580 | 1,600 | 2,200 | 1,600 |
| 2024-07-03 | 1,594 | 1,611 | 1,576 | 1,579 | 1,700 | 1,579 |
| 2024-07-02 | 1,585 | 1,610 | 1,585 | 1,588 | 3,100 | 1,588 |
| 2024-07-01 | 1,600 | 1,607 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2024-06-28 | 1,594 | 1,600 | 1,587 | 1,600 | 1,600 | 1,600 |
| 2024-06-27 | 1,600 | 1,600 | 1,585 | 1,590 | 700 | 1,590 |
| 2024-06-26 | 1,595 | 1,595 | 1,593 | 1,594 | 300 | 1,594 |
| 2024-06-25 | 1,622 | 1,622 | 1,581 | 1,593 | 1,700 | 1,593 |
| 2024-06-24 | 1,620 | 1,620 | 1,610 | 1,610 | 1,400 | 1,610 |
| 2024-06-21 | 1,581 | 1,620 | 1,576 | 1,620 | 4,000 | 1,620 |
| 2024-06-20 | 1,581 | 1,583 | 1,554 | 1,583 | 3,600 | 1,583 |
| 2024-06-19 | 1,560 | 1,589 | 1,550 | 1,589 | 600 | 1,589 |
| 2024-06-18 | 1,527 | 1,565 | 1,522 | 1,565 | 2,500 | 1,565 |
| 2024-06-17 | 1,573 | 1,573 | 1,508 | 1,526 | 8,900 | 1,526 |
| 2024-06-14 | 1,584 | 1,584 | 1,576 | 1,576 | 800 | 1,576 |
| 2024-06-13 | 1,587 | 1,587 | 1,563 | 1,565 | 3,900 | 1,565 |
| 2024-06-12 | 1,570 | 1,570 | 1,549 | 1,560 | 4,600 | 1,560 |
| 2024-06-11 | 1,630 | 1,663 | 1,548 | 1,572 | 21,700 | 1,572 |
| 2024-06-10 | 1,646 | 1,649 | 1,586 | 1,600 | 20,100 | 1,600 |
| 2024-06-07 | 1,750 | 1,844 | 1,750 | 1,800 | 14,700 | 1,800 |
| 2024-06-06 | 1,787 | 1,787 | 1,760 | 1,760 | 2,900 | 1,760 |
| 2024-06-05 | 1,765 | 1,788 | 1,754 | 1,788 | 500 | 1,788 |
| 2024-06-04 | 1,742 | 1,765 | 1,740 | 1,765 | 2,900 | 1,765 |
| 2024-06-03 | 1,800 | 1,800 | 1,745 | 1,782 | 5,000 | 1,782 |
| 2024-05-31 | 1,813 | 1,813 | 1,802 | 1,802 | 700 | 1,802 |
| 2024-05-30 | 1,889 | 1,889 | 1,731 | 1,773 | 11,700 | 1,773 |
| 2024-05-29 | 1,880 | 1,898 | 1,843 | 1,898 | 8,400 | 1,898 |
| 2024-05-28 | 1,740 | 1,800 | 1,740 | 1,800 | 4,100 | 1,800 |
| 2024-05-27 | 1,673 | 1,750 | 1,673 | 1,749 | 3,000 | 1,749 |
| 2024-05-24 | 1,672 | 1,672 | 1,645 | 1,670 | 1,700 | 1,670 |
| 2024-05-23 | 1,656 | 1,675 | 1,650 | 1,674 | 2,500 | 1,674 |
| 2024-05-22 | 1,631 | 1,653 | 1,616 | 1,650 | 3,800 | 1,650 |
| 2024-05-21 | 1,572 | 1,628 | 1,572 | 1,628 | 5,800 | 1,628 |
| 2024-05-20 | 1,559 | 1,578 | 1,553 | 1,570 | 2,600 | 1,570 |
| 2024-05-17 | 1,570 | 1,570 | 1,543 | 1,559 | 3,800 | 1,559 |
| 2024-05-16 | 1,610 | 1,610 | 1,545 | 1,584 | 7,800 | 1,584 |
| 2024-05-15 | 1,612 | 1,615 | 1,610 | 1,611 | 1,500 | 1,611 |
| 2024-05-14 | 1,606 | 1,620 | 1,606 | 1,612 | 2,800 | 1,612 |
| 2024-05-13 | 1,602 | 1,615 | 1,602 | 1,607 | 3,100 | 1,607 |
| 2024-05-10 | 1,645 | 1,662 | 1,601 | 1,601 | 33,900 | 1,601 |
| 2024-05-09 | 1,647 | 1,650 | 1,638 | 1,639 | 5,200 | 1,639 |
| 2024-05-08 | 1,679 | 1,679 | 1,657 | 1,660 | 1,400 | 1,660 |
| 2024-05-07 | 1,671 | 1,679 | 1,671 | 1,679 | 1,300 | 1,679 |
| 2024-05-02 | 1,682 | 1,682 | 1,667 | 1,670 | 3,600 | 1,670 |
| 2024-05-01 | 1,681 | 1,701 | 1,681 | 1,700 | 1,100 | 1,700 |
| 2024-04-30 | 1,780 | 1,780 | 1,685 | 1,685 | 3,400 | 1,685 |
| 2024-04-26 | - | - | - | 1,780 | - | 1,780 |
| 2024-04-25 | 1,799 | 1,799 | 1,780 | 1,780 | 600 | 1,780 |
| 2024-04-24 | 1,802 | 1,819 | 1,753 | 1,809 | 2,200 | 1,809 |
| 2024-04-23 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 1,762 |
| 2024-04-22 | 1,746 | 1,747 | 1,739 | 1,742 | 1,200 | 1,742 |
| 2024-04-19 | 1,781 | 1,806 | 1,741 | 1,741 | 2,300 | 1,741 |
| 2024-04-18 | 1,788 | 1,788 | 1,745 | 1,785 | 1,300 | 1,785 |
| 2024-04-17 | 1,802 | 1,802 | 1,750 | 1,750 | 2,800 | 1,750 |
| 2024-04-16 | 1,825 | 1,825 | 1,802 | 1,805 | 1,700 | 1,805 |
| 2024-04-15 | 1,835 | 1,853 | 1,823 | 1,825 | 1,000 | 1,825 |
| 2024-04-12 | 1,871 | 1,873 | 1,853 | 1,853 | 400 | 1,853 |
| 2024-04-11 | 1,847 | 1,847 | 1,847 | 1,847 | 100 | 1,847 |
| 2024-04-10 | 1,841 | 1,936 | 1,841 | 1,887 | 500 | 1,887 |
| 2024-04-09 | 1,879 | 1,884 | 1,835 | 1,835 | 1,200 | 1,835 |
| 2024-04-08 | 1,834 | 1,870 | 1,834 | 1,870 | 1,000 | 1,870 |
| 2024-04-05 | 1,803 | 1,829 | 1,796 | 1,801 | 1,900 | 1,801 |
| 2024-04-04 | 1,798 | 1,839 | 1,798 | 1,839 | 500 | 1,839 |
| 2024-04-03 | 1,804 | 1,834 | 1,775 | 1,820 | 3,700 | 1,820 |
| 2024-04-02 | 1,917 | 1,917 | 1,813 | 1,813 | 2,500 | 1,813 |
| 2024-04-01 | 1,915 | 1,955 | 1,899 | 1,917 | 1,600 | 1,917 |
| 2024-03-29 | 1,960 | 1,978 | 1,930 | 1,930 | 3,100 | 1,930 |
| 2024-03-28 | 1,986 | 2,016 | 1,985 | 1,985 | 300 | 1,985 |
| 2024-03-27 | 2,002 | 2,002 | 1,985 | 1,985 | 500 | 1,985 |
| 2024-03-26 | 2,002 | 2,032 | 2,001 | 2,032 | 800 | 2,032 |
| 2024-03-25 | 2,015 | 2,028 | 2,001 | 2,028 | 1,000 | 2,028 |
| 2024-03-22 | 2,041 | 2,085 | 2,007 | 2,007 | 2,600 | 2,007 |
| 2024-03-21 | 2,085 | 2,085 | 2,050 | 2,085 | 4,900 | 2,085 |
| 2024-03-19 | 1,942 | 2,085 | 1,942 | 2,081 | 4,200 | 2,081 |
| 2024-03-18 | 1,860 | 1,950 | 1,860 | 1,950 | 3,400 | 1,950 |
| 2024-03-15 | 1,841 | 1,876 | 1,825 | 1,876 | 1,600 | 1,876 |
| 2024-03-14 | 1,850 | 1,850 | 1,825 | 1,841 | 3,700 | 1,841 |
| 2024-03-13 | 1,918 | 1,919 | 1,859 | 1,859 | 4,300 | 1,859 |
| 2024-03-12 | 1,911 | 1,917 | 1,880 | 1,917 | 4,100 | 1,917 |
| 2024-03-11 | 2,160 | 2,160 | 1,871 | 1,871 | 24,800 | 1,871 |
| 2024-03-08 | 2,288 | 2,288 | 2,096 | 2,200 | 9,900 | 2,200 |
| 2024-03-07 | 2,245 | 2,333 | 2,123 | 2,238 | 9,800 | 2,238 |
| 2024-03-06 | 2,050 | 2,298 | 2,048 | 2,244 | 10,900 | 2,244 |
| 2024-03-05 | 2,017 | 2,110 | 1,975 | 2,100 | 7,600 | 2,100 |
| 2024-03-04 | 2,039 | 2,126 | 2,016 | 2,016 | 7,000 | 2,016 |
| 2024-03-01 | 2,289 | 2,289 | 2,000 | 2,039 | 17,800 | 2,039 |
| 2024-02-29 | 2,158 | 2,287 | 2,156 | 2,240 | 10,600 | 2,240 |
| 2024-02-28 | 2,315 | 2,350 | 2,156 | 2,158 | 23,700 | 2,158 |
| 2024-02-27 | 2,480 | 2,550 | 2,236 | 2,300 | 85,600 | 2,300 |
| 2024-02-26 | 2,211 | 2,211 | 2,179 | 2,211 | 19,900 | 2,211 |
| 2024-02-22 | 1,750 | 1,812 | 1,750 | 1,811 | 9,900 | 1,811 |
| 2024-02-21 | 1,720 | 1,722 | 1,691 | 1,722 | 1,800 | 1,722 |
| 2024-02-20 | 1,675 | 1,710 | 1,659 | 1,697 | 4,800 | 1,697 |
| 2024-02-19 | 1,608 | 1,658 | 1,608 | 1,658 | 1,900 | 1,658 |
| 2024-02-16 | 1,599 | 1,604 | 1,599 | 1,604 | 700 | 1,604 |
| 2024-02-15 | 1,581 | 1,603 | 1,565 | 1,589 | 2,200 | 1,589 |
| 2024-02-14 | 1,588 | 1,612 | 1,565 | 1,565 | 2,300 | 1,565 |
| 2024-02-13 | 1,619 | 1,620 | 1,585 | 1,585 | 2,300 | 1,585 |
| 2024-02-09 | 1,630 | 1,644 | 1,608 | 1,608 | 1,200 | 1,608 |
| 2024-02-08 | 1,637 | 1,650 | 1,637 | 1,639 | 400 | 1,639 |
| 2024-02-07 | 1,639 | 1,639 | 1,630 | 1,633 | 300 | 1,633 |
| 2024-02-06 | 1,643 | 1,643 | 1,622 | 1,622 | 700 | 1,622 |
| 2024-02-05 | 1,610 | 1,643 | 1,610 | 1,620 | 1,100 | 1,620 |
| 2024-02-02 | 1,612 | 1,643 | 1,611 | 1,623 | 2,100 | 1,623 |
| 2024-02-01 | 1,646 | 1,648 | 1,621 | 1,623 | 2,800 | 1,623 |
| 2024-01-31 | 1,665 | 1,674 | 1,643 | 1,643 | 2,200 | 1,643 |
| 2024-01-30 | 1,645 | 1,680 | 1,645 | 1,675 | 1,500 | 1,675 |
| 2024-01-29 | 1,687 | 1,687 | 1,642 | 1,645 | 1,000 | 1,645 |
| 2024-01-26 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2024-01-25 | 1,638 | 1,638 | 1,636 | 1,636 | 800 | 1,636 |
| 2024-01-24 | 1,642 | 1,642 | 1,639 | 1,639 | 200 | 1,639 |
| 2024-01-23 | 1,669 | 1,669 | 1,632 | 1,632 | 700 | 1,632 |
| 2024-01-22 | 1,695 | 1,695 | 1,622 | 1,662 | 5,600 | 1,662 |
| 2024-01-19 | 1,652 | 1,662 | 1,652 | 1,662 | 300 | 1,662 |
| 2024-01-18 | 1,649 | 1,662 | 1,646 | 1,662 | 900 | 1,662 |
| 2024-01-17 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 1,659 |
| 2024-01-16 | 1,660 | 1,670 | 1,660 | 1,662 | 900 | 1,662 |
| 2024-01-15 | 1,666 | 1,666 | 1,645 | 1,650 | 600 | 1,650 |
| 2024-01-12 | 1,634 | 1,662 | 1,633 | 1,662 | 800 | 1,662 |
| 2024-01-11 | 1,670 | 1,670 | 1,638 | 1,650 | 2,400 | 1,650 |
| 2024-01-10 | 1,628 | 1,688 | 1,628 | 1,688 | 2,300 | 1,688 |
| 2024-01-09 | 1,620 | 1,642 | 1,620 | 1,642 | 2,000 | 1,642 |
| 2024-01-05 | 1,598 | 1,630 | 1,597 | 1,609 | 2,300 | 1,609 |
| 2024-01-04 | 1,586 | 1,615 | 1,586 | 1,608 | 2,700 | 1,608 |
分割・併合履歴 ： なし
