9242 メディア総研(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,455 | 1,455 | 1,425 | 1,446 | 1,200 | 1,446 |
| 2025-05-19 | 1,405 | 1,455 | 1,405 | 1,455 | 2,100 | 1,455 |
| 2025-05-16 | 1,365 | 1,399 | 1,365 | 1,399 | 1,600 | 1,399 |
| 2025-05-15 | 1,362 | 1,395 | 1,362 | 1,395 | 600 | 1,395 |
| 2025-05-14 | 1,398 | 1,399 | 1,354 | 1,366 | 1,400 | 1,366 |
| 2025-05-13 | 1,382 | 1,398 | 1,352 | 1,398 | 4,400 | 1,398 |
| 2025-05-12 | 1,331 | 1,355 | 1,331 | 1,355 | 1,500 | 1,355 |
| 2025-05-09 | 1,330 | 1,352 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2025-05-08 | 1,328 | 1,328 | 1,323 | 1,323 | 600 | 1,323 |
| 2025-05-07 | 1,345 | 1,406 | 1,310 | 1,327 | 14,200 | 1,327 |
| 2025-05-02 | 1,307 | 1,329 | 1,303 | 1,329 | 2,700 | 1,329 |
| 2025-05-01 | 1,374 | 1,520 | 1,302 | 1,310 | 48,500 | 1,310 |
| 2025-04-30 | 1,362 | 1,392 | 1,362 | 1,392 | 1,100 | 1,392 |
| 2025-04-28 | 1,364 | 1,364 | 1,362 | 1,362 | 800 | 1,362 |
| 2025-04-25 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2025-04-24 | 1,331 | 1,338 | 1,331 | 1,332 | 1,600 | 1,332 |
| 2025-04-23 | 1,347 | 1,547 | 1,305 | 1,330 | 88,000 | 1,330 |
| 2025-04-22 | 1,319 | 1,321 | 1,319 | 1,321 | 400 | 1,321 |
| 2025-04-21 | 1,354 | 1,354 | 1,319 | 1,321 | 3,900 | 1,321 |
| 2025-04-18 | 1,329 | 1,527 | 1,316 | 1,338 | 33,000 | 1,338 |
| 2025-04-17 | 1,329 | 1,329 | 1,305 | 1,329 | 1,300 | 1,329 |
| 2025-04-16 | 1,311 | 1,329 | 1,311 | 1,329 | 5,400 | 1,329 |
| 2025-04-15 | 1,316 | 1,320 | 1,311 | 1,311 | 3,100 | 1,311 |
| 2025-04-14 | 1,320 | 1,320 | 1,315 | 1,315 | 2,300 | 1,315 |
| 2025-04-11 | 1,283 | 1,311 | 1,283 | 1,311 | 200 | 1,311 |
| 2025-04-10 | 1,319 | 1,340 | 1,313 | 1,313 | 1,600 | 1,313 |
| 2025-04-09 | 1,274 | 1,287 | 1,261 | 1,282 | 1,600 | 1,282 |
| 2025-04-08 | 1,232 | 1,343 | 1,232 | 1,304 | 2,600 | 1,304 |
| 2025-04-07 | 1,198 | 1,242 | 1,168 | 1,202 | 4,400 | 1,202 |
| 2025-04-04 | 1,265 | 1,278 | 1,234 | 1,235 | 1,200 | 1,235 |
| 2025-04-03 | 1,313 | 1,313 | 1,221 | 1,281 | 7,100 | 1,281 |
| 2025-04-02 | 1,341 | 1,350 | 1,335 | 1,343 | 2,000 | 1,343 |
| 2025-04-01 | 1,379 | 1,379 | 1,358 | 1,358 | 800 | 1,358 |
| 2025-03-31 | 1,390 | 1,392 | 1,371 | 1,379 | 2,900 | 1,379 |
| 2025-03-28 | 1,427 | 1,427 | 1,391 | 1,401 | 1,200 | 1,401 |
| 2025-03-27 | 1,398 | 1,433 | 1,386 | 1,432 | 2,000 | 1,432 |
| 2025-03-26 | 1,409 | 1,409 | 1,397 | 1,403 | 2,000 | 1,403 |
| 2025-03-25 | 1,410 | 1,410 | 1,391 | 1,391 | 1,300 | 1,391 |
| 2025-03-24 | 1,390 | 1,413 | 1,388 | 1,410 | 3,900 | 1,410 |
| 2025-03-21 | 1,403 | 1,407 | 1,385 | 1,385 | 1,800 | 1,385 |
| 2025-03-19 | 1,397 | 1,400 | 1,380 | 1,400 | 6,300 | 1,400 |
| 2025-03-18 | 1,461 | 1,461 | 1,400 | 1,427 | 11,400 | 1,427 |
| 2025-03-17 | 1,520 | 1,775 | 1,410 | 1,431 | 97,300 | 1,431 |
| 2025-03-14 | 1,198 | 1,520 | 1,178 | 1,520 | 6,100 | 1,520 |
| 2025-03-13 | 1,165 | 1,279 | 1,162 | 1,220 | 7,400 | 1,220 |
| 2025-03-12 | 1,155 | 1,174 | 1,150 | 1,174 | 3,500 | 1,174 |
| 2025-03-11 | 1,157 | 1,158 | 1,155 | 1,155 | 600 | 1,155 |
| 2025-03-10 | 1,179 | 1,188 | 1,157 | 1,157 | 700 | 1,157 |
| 2025-03-07 | 1,146 | 1,180 | 1,145 | 1,180 | 3,300 | 1,180 |
| 2025-03-06 | 1,150 | 1,152 | 1,150 | 1,150 | 600 | 1,150 |
| 2025-03-05 | 1,149 | 1,154 | 1,144 | 1,153 | 600 | 1,153 |
| 2025-03-04 | 1,136 | 1,139 | 1,136 | 1,139 | 600 | 1,139 |
| 2025-03-03 | 1,136 | 1,136 | 1,136 | 1,136 | 200 | 1,136 |
| 2025-02-28 | 1,129 | 1,136 | 1,128 | 1,136 | 1,000 | 1,136 |
| 2025-02-27 | 1,127 | 1,129 | 1,127 | 1,129 | 400 | 1,129 |
| 2025-02-26 | 1,148 | 1,148 | 1,125 | 1,127 | 2,000 | 1,127 |
| 2025-02-25 | 1,141 | 1,158 | 1,141 | 1,158 | 500 | 1,158 |
| 2025-02-21 | 1,161 | 1,161 | 1,159 | 1,159 | 1,000 | 1,159 |
| 2025-02-20 | 1,155 | 1,164 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2025-02-19 | 1,161 | 1,163 | 1,155 | 1,155 | 500 | 1,155 |
| 2025-02-18 | 1,156 | 1,156 | 1,156 | 1,156 | 300 | 1,156 |
| 2025-02-17 | 1,167 | 1,167 | 1,148 | 1,156 | 11,100 | 1,156 |
| 2025-02-14 | 1,143 | 1,143 | 1,143 | 1,143 | 200 | 1,143 |
| 2025-02-13 | 1,140 | 1,172 | 1,140 | 1,172 | 1,300 | 1,172 |
| 2025-02-12 | 1,134 | 1,143 | 1,132 | 1,143 | 2,100 | 1,143 |
| 2025-02-10 | 1,133 | 1,149 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2025-02-07 | 1,135 | 1,137 | 1,133 | 1,133 | 600 | 1,133 |
| 2025-02-06 | 1,140 | 1,140 | 1,128 | 1,129 | 1,900 | 1,129 |
| 2025-02-05 | 1,145 | 1,145 | 1,145 | 1,145 | 200 | 1,145 |
| 2025-02-04 | 1,149 | 1,149 | 1,149 | 1,149 | 300 | 1,149 |
| 2025-02-03 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 1,141 |
| 2025-01-31 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
| 2025-01-30 | 1,125 | 1,178 | 1,125 | 1,168 | 1,000 | 1,168 |
| 2025-01-29 | 1,174 | 1,175 | 1,136 | 1,136 | 1,000 | 1,136 |
| 2025-01-28 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2025-01-27 | 1,140 | 1,149 | 1,140 | 1,149 | 800 | 1,149 |
| 2025-01-24 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 1,142 |
| 2025-01-23 | 1,145 | 1,145 | 1,134 | 1,134 | 1,500 | 1,134 |
| 2025-01-22 | 1,153 | 1,162 | 1,145 | 1,145 | 2,000 | 1,145 |
| 2025-01-21 | 1,173 | 1,175 | 1,149 | 1,165 | 6,900 | 1,165 |
| 2025-01-20 | 1,143 | 1,150 | 1,143 | 1,150 | 1,500 | 1,150 |
| 2025-01-17 | 1,139 | 1,199 | 1,135 | 1,135 | 1,400 | 1,135 |
| 2025-01-16 | 1,142 | 1,142 | 1,141 | 1,141 | 700 | 1,141 |
| 2025-01-15 | 1,153 | 1,154 | 1,140 | 1,140 | 1,800 | 1,140 |
| 2025-01-14 | 1,203 | 1,203 | 1,151 | 1,151 | 400 | 1,151 |
| 2025-01-10 | 1,199 | 1,199 | 1,198 | 1,198 | 300 | 1,198 |
| 2025-01-09 | 1,153 | 1,171 | 1,153 | 1,171 | 1,200 | 1,171 |
| 2025-01-08 | 1,169 | 1,169 | 1,161 | 1,161 | 200 | 1,161 |
| 2025-01-07 | 1,160 | 1,185 | 1,160 | 1,169 | 1,200 | 1,169 |
| 2025-01-06 | 1,166 | 1,166 | 1,160 | 1,160 | 1,700 | 1,160 |
分割・併合履歴 ： なし