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
2021/06/18 4,800.0 4,800.0 4,590.0 4,610.0 119,400
2021/06/17 4,750.0 4,750.0 4,650.0 4,660.0 80,900
2021/06/16 4,795.0 4,795.0 4,715.0 4,755.0 45,200
2021/06/15 4,795.0 4,855.0 4,770.0 4,795.0 56,100
2021/06/14 4,820.0 4,865.0 4,755.0 4,785.0 86,900
2021/06/11 4,955.0 4,990.0 4,770.0 4,775.0 97,700
2021/06/10 4,880.0 4,995.0 4,865.0 4,955.0 146,600
2021/06/09 4,785.0 4,870.0 4,725.0 4,855.0 129,500
2021/06/08 4,760.0 4,835.0 4,730.0 4,790.0 118,200
2021/06/07 4,595.0 4,740.0 4,510.0 4,690.0 251,700
2021/06/04 4,675.0 4,730.0 4,545.0 4,550.0 269,200
2021/06/03 4,785.0 4,845.0 4,685.0 4,745.0 438,000
2021/06/02 5,100.0 5,140.0 4,770.0 4,925.0 559,600
2021/06/01 5,590.0 5,600.0 5,390.0 5,460.0 70,100
2021/05/31 5,490.0 5,660.0 5,480.0 5,590.0 63,000
2021/05/28 5,590.0 5,620.0 5,500.0 5,520.0 70,400
2021/05/27 5,600.0 5,650.0 5,520.0 5,570.0 99,300
2021/05/26 5,400.0 5,620.0 5,400.0 5,620.0 83,700
2021/05/25 5,370.0 5,450.0 5,310.0 5,410.0 88,900
2021/05/24 5,300.0 5,340.0 5,210.0 5,290.0 80,200
2021/05/21 5,180.0 5,330.0 5,150.0 5,320.0 76,900
2021/05/20 5,240.0 5,270.0 5,170.0 5,210.0 57,900
2021/05/19 5,130.0 5,210.0 5,040.0 5,160.0 67,400
2021/05/18 5,090.0 5,160.0 4,985.0 5,130.0 73,000
2021/05/17 5,130.0 5,140.0 4,980.0 4,995.0 76,600
2021/05/14 5,160.0 5,210.0 5,030.0 5,140.0 55,800
2021/05/13 5,020.0 5,230.0 4,930.0 5,070.0 117,500
2021/05/12 5,190.0 5,310.0 4,995.0 5,070.0 120,100
2021/05/11 5,240.0 5,270.0 5,070.0 5,090.0 111,100
2021/05/10 5,500.0 5,520.0 5,250.0 5,270.0 162,300
2021/05/07 5,600.0 5,710.0 5,580.0 5,610.0 84,600
2021/05/06 5,820.0 5,830.0 5,600.0 5,600.0 107,500
2021/04/30 5,890.0 5,920.0 5,700.0 5,730.0 98,000
2021/04/28 5,990.0 6,080.0 5,850.0 5,960.0 105,300
2021/04/27 6,100.0 6,160.0 5,900.0 5,950.0 119,000
2021/04/26 6,160.0 6,180.0 6,060.0 6,060.0 102,500
2021/04/23 6,080.0 6,210.0 6,030.0 6,060.0 125,400
2021/04/22 6,030.0 6,130.0 5,990.0 6,120.0 193,300
2021/04/21 5,810.0 5,970.0 5,710.0 5,930.0 175,900
2021/04/20 5,650.0 5,830.0 5,600.0 5,810.0 116,800
2021/04/19 5,730.0 5,770.0 5,610.0 5,750.0 116,200
2021/04/16 5,820.0 5,890.0 5,650.0 5,760.0 155,800
2021/04/15 6,070.0 6,130.0 5,750.0 5,790.0 218,300
2021/04/14 6,120.0 6,290.0 5,950.0 6,040.0 398,000
2021/04/13 6,740.0 6,840.0 6,600.0 6,620.0 95,600
2021/04/12 7,050.0 7,060.0 6,570.0 6,600.0 118,100
2021/04/09 6,980.0 7,040.0 6,900.0 7,030.0 93,900
2021/04/08 6,930.0 6,930.0 6,820.0 6,910.0 62,400
2021/04/07 6,780.0 6,990.0 6,770.0 6,880.0 88,400
2021/04/06 6,800.0 6,900.0 6,700.0 6,830.0 73,700