1. HOME >
  2. 株価時系列 >
  3. 9242 >
  4. 2021年

9242 メディア総研(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5941,6391,5801,5904,4001,590
2021-12-291,5711,5711,5711,5712001,571
2021-12-281,5991,6071,5531,5564,4001,556
2021-12-271,6101,6101,5401,5758,3001,575
2021-12-241,6101,6201,5911,6104,8001,610
2021-12-231,6601,6651,5931,6105,6001,610
2021-12-221,6241,6671,6171,6352,8001,635
2021-12-211,5421,6651,5221,6345,8001,634
2021-12-201,7771,7771,5801,58213,2001,582
2021-12-171,8581,8581,7811,7812,7001,781
2021-12-161,8901,8901,8021,8581,6001,858
2021-12-151,8201,8701,8101,8681,2001,868
2021-12-141,8541,8601,8201,8601,0001,860
2021-12-131,9271,9271,8501,8552,8001,855
2021-12-101,8931,9191,8841,9192,1001,919
2021-12-091,8861,9001,8851,8931,9001,893
2021-12-081,8811,8871,8551,8861,9001,886
2021-12-071,8501,8921,8501,8852,4001,885
2021-12-061,8511,8901,8371,8374,1001,837
2021-12-031,8601,9191,8601,9192,7001,919
2021-12-021,8211,8891,8211,8627,4001,862
2021-12-012,0042,0041,7751,85117,8001,851
2021-11-302,1082,1392,0542,0541,7002,054
2021-11-292,1442,1842,0442,1588,6002,158
2021-11-262,2082,2352,1772,1942,9002,194
2021-11-252,2312,2362,2002,2081,4002,208
2021-11-242,1792,1812,1792,1813002,181
2021-11-222,1892,2002,1782,2001,6002,200
2021-11-192,2002,2012,1922,1921,5002,192
2021-11-182,1742,1882,1662,1881,0002,188
2021-11-172,2032,2302,1892,1982,7002,198
2021-11-162,0792,2372,0792,2219,7002,221
2021-11-152,0442,1002,0412,0902,2002,090
2021-11-122,0732,0802,0202,0785,4002,078
2021-11-112,1202,1202,0722,1006,7002,100
2021-11-102,2522,2792,1302,16910,1002,169
2021-11-092,3632,3632,3022,3025,4002,302
2021-11-082,4202,4202,3622,4092,6002,409
2021-11-052,4512,5012,3502,4077,1002,407
2021-11-042,5952,5952,4402,47710,2002,477
2021-11-022,6002,6062,5212,5909,1002,590
2021-11-012,4202,5502,4202,54616,4002,546
2021-10-292,2752,4122,2752,38910,2002,389
2021-10-282,2602,2972,2402,2754,2002,275
2021-10-272,2622,2692,2502,2603,1002,260
2021-10-262,2952,2952,2622,2622,6002,262
2021-10-252,2172,2952,2172,2959,0002,295
2021-10-222,2212,2432,2162,2252,1002,225
2021-10-212,2542,2902,2302,2384,8002,238
2021-10-202,2702,2802,2502,2564,0002,256
2021-10-192,3012,3012,2502,2874,4002,287
2021-10-182,3052,3092,2582,3096,1002,309
2021-10-152,3112,3112,2462,2956,3002,295
2021-10-142,3702,3702,2612,2616,7002,261
2021-10-132,3342,3802,3252,3748,3002,374
2021-10-122,2552,3402,2452,3298,4002,329
2021-10-112,2012,2902,2002,2907,2002,290
2021-10-082,2132,2392,2022,2022,6002,202
2021-10-072,2502,2662,1912,2137,8002,213
2021-10-062,4152,4202,2032,21111,4002,211
2021-10-052,3682,3892,2242,36715,4002,367
2021-10-042,4222,4302,3632,41611,0002,416
2021-10-012,5412,5672,3982,39813,4002,398
2021-09-302,6502,6672,5452,55115,2002,551
2021-09-292,6102,6372,5612,62612,0002,626
2021-09-282,5132,6802,5132,65931,5002,659
2021-09-272,4892,5202,4872,5129,7002,512
2021-09-242,4472,4892,4352,48020,4002,480
2021-09-222,4642,4892,4322,46232,3002,462
2021-09-212,4852,5222,4642,49027,3002,490
2021-09-172,6252,6992,6042,63520,5002,635
2021-09-162,7272,7572,6142,67052,8002,670
2021-09-152,8802,8812,7382,74563,9002,745
2021-09-143,0103,0752,8732,88987,3002,889
2021-09-132,8903,2002,8853,050209,3003,050
2021-09-103,2703,4953,2503,270161,2003,270
2021-09-093,4503,5303,2903,315179,6003,315
2021-09-083,3203,5553,1703,540734,2003,540
2021-09-073,6903,7253,2803,310458,4003,310
2021-09-064,3704,3953,7203,7601,287,8003,760
2021-09-033,3904,0203,3854,0202,334,3004,020
2021-09-023,1053,6353,0053,3201,743,3003,320

分割・併合履歴 ： なし