メディアドゥ(3678) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/21 4,805.0 4,940.0 4,795.0 4,905.0 47,000
2021/09/17 5,220.0 5,260.0 4,945.0 4,995.0 193,000
2021/09/16 5,370.0 5,380.0 5,110.0 5,210.0 102,100
2021/09/15 5,490.0 5,520.0 5,290.0 5,430.0 78,700
2021/09/14 5,590.0 5,690.0 5,510.0 5,620.0 56,500
2021/09/13 5,640.0 5,680.0 5,430.0 5,580.0 99,400
2021/09/10 5,510.0 5,650.0 5,510.0 5,640.0 61,700
2021/09/09 5,450.0 5,480.0 5,270.0 5,470.0 68,400
2021/09/08 5,350.0 5,490.0 5,330.0 5,450.0 82,300
2021/09/07 5,230.0 5,350.0 5,180.0 5,310.0 69,000
2021/09/06 5,170.0 5,170.0 4,980.0 5,130.0 89,800
2021/09/03 5,260.0 5,300.0 5,140.0 5,160.0 65,600
2021/09/02 5,170.0 5,270.0 5,130.0 5,210.0 43,500
2021/09/01 5,370.0 5,380.0 5,080.0 5,170.0 98,000
2021/08/31 5,210.0 5,340.0 5,190.0 5,340.0 58,200
2021/08/30 5,130.0 5,190.0 5,090.0 5,150.0 57,300
2021/08/27 5,040.0 5,120.0 4,990.0 5,070.0 47,000
2021/08/26 4,990.0 5,100.0 4,990.0 5,100.0 57,000
2021/08/25 4,945.0 5,020.0 4,900.0 4,990.0 53,400
2021/08/24 4,940.0 5,020.0 4,940.0 4,960.0 69,300
2021/08/23 4,775.0 4,945.0 4,750.0 4,880.0 48,600
2021/08/20 4,725.0 4,815.0 4,705.0 4,705.0 50,300
2021/08/19 4,815.0 4,900.0 4,700.0 4,700.0 71,700
2021/08/18 4,615.0 4,920.0 4,615.0 4,890.0 134,800
2021/08/17 4,675.0 4,685.0 4,515.0 4,595.0 56,400
2021/08/16 4,700.0 4,745.0 4,580.0 4,605.0 80,600
2021/08/13 4,610.0 4,740.0 4,610.0 4,735.0 78,800
2021/08/12 4,560.0 4,615.0 4,530.0 4,595.0 47,100
2021/08/11 4,570.0 4,590.0 4,510.0 4,555.0 54,400
2021/08/10 4,485.0 4,540.0 4,360.0 4,525.0 91,100
2021/08/06 4,590.0 4,680.0 4,505.0 4,510.0 50,200
2021/08/05 4,560.0 4,645.0 4,550.0 4,615.0 58,100
2021/08/04 4,580.0 4,660.0 4,535.0 4,560.0 59,700
2021/08/03 4,520.0 4,645.0 4,480.0 4,575.0 87,100
2021/08/02 4,530.0 4,530.0 4,305.0 4,485.0 127,300
2021/07/30 4,530.0 4,610.0 4,490.0 4,505.0 71,000
2021/07/29 4,575.0 4,600.0 4,480.0 4,600.0 104,700
2021/07/28 4,660.0 4,710.0 4,435.0 4,465.0 126,100
2021/07/27 4,645.0 4,720.0 4,600.0 4,695.0 115,300
2021/07/26 4,620.0 4,705.0 4,600.0 4,670.0 161,100
2021/07/21 4,505.0 4,645.0 4,460.0 4,590.0 285,500
2021/07/20 4,170.0 4,475.0 4,125.0 4,450.0 213,000
2021/07/19 4,205.0 4,290.0 4,075.0 4,210.0 233,900
2021/07/16 4,280.0 4,400.0 4,105.0 4,245.0 329,900
2021/07/15 4,940.0 4,965.0 4,380.0 4,410.0 562,700
2021/07/14 4,610.0 4,680.0 4,515.0 4,660.0 173,000
2021/07/13 4,750.0 4,750.0 4,595.0 4,630.0 106,000
2021/07/12 4,750.0 4,795.0 4,720.0 4,730.0 89,400
2021/07/09 4,555.0 4,675.0 4,535.0 4,660.0 121,600
2021/07/08 4,670.0 4,670.0 4,535.0 4,580.0 107,200