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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | - | - | - | 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
