メディアファイブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 579 | 579 | 579 | 579 | -18 | -3% | 100 |
| 2025/07/31 | 590 | 597 | 590 | 597 | - | - | 300 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 580 | 580 | 579 | 580 | -2 | -0.3% | 500 |
| 2025/07/25 | 610 | 610 | 582 | 582 | -18 | -3% | 2,000 |
| 2025/07/24 | 600 | 600 | 600 | 600 | +20 | +3.4% | 1,000 |
| 2025/07/23 | 590 | 590 | 580 | 580 | -1 | -0.2% | 200 |
| 2025/07/22 | 583 | 595 | 581 | 581 | -2 | -0.3% | 1,900 |
| 2025/07/18 | 582 | 583 | 582 | 583 | +5 | +0.9% | 1,300 |
| 2025/07/17 | 578 | 578 | 578 | 578 | +7 | +1.2% | 100 |
| 2025/07/16 | 571 | 571 | 571 | 571 | -6 | -1% | 300 |
| 2025/07/15 | 579 | 579 | 577 | 577 | -3 | -0.5% | 300 |
| 2025/07/14 | 583 | 583 | 580 | 580 | ±0 | ±0% | 400 |
| 2025/07/11 | 571 | 581 | 571 | 580 | +1 | +0.2% | 400 |
| 2025/07/10 | 579 | 579 | 579 | 579 | - | - | 500 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 567 | 573 | 567 | 573 | +10 | +1.8% | 300 |
| 2025/07/03 | 564 | 572 | 563 | 563 | ±0 | ±0% | 800 |
| 2025/07/02 | 563 | 563 | 563 | 563 | -12 | -2.1% | 200 |
| 2025/07/01 | 577 | 577 | 575 | 575 | -22 | -3.7% | 1,200 |
| 2025/06/30 | 597 | 597 | 597 | 597 | - | - | 400 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 600 | 600 | 600 | 600 | +20 | +3.4% | 200 |
| 2025/06/25 | 580 | 580 | 580 | 580 | - | - | 100 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 577 | 599 | 577 | 599 | +22 | +3.8% | 1,900 |
| 2025/06/20 | 576 | 577 | 576 | 577 | - | - | 300 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 569 | 571 | 551 | 570 | -16 | -2.7% | 3,100 |
| 2025/06/17 | 586 | 586 | 586 | 586 | - | - | 100 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 580 | 581 | 580 | 581 | +5 | +0.9% | 600 |
| 2025/06/11 | 594 | 594 | 566 | 576 | -23 | -3.8% | 3,800 |
| 2025/06/10 | 592 | 599 | 586 | 599 | -3 | -0.5% | 400 |
| 2025/06/09 | 602 | 602 | 602 | 602 | - | - | 200 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 595 | 595 | 595 | 595 | -5 | -0.8% | 400 |
| 2025/06/02 | 605 | 605 | 600 | 600 | -5 | -0.8% | 900 |
| 2025/05/30 | 605 | 605 | 605 | 605 | -6 | -1% | 100 |
| 2025/05/29 | 611 | 611 | 611 | 611 | - | - | 100 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 611 | 611 | 611 | 611 | +1 | +0.2% | 100 |
| 2025/05/26 | 607 | 650 | 600 | 610 | -7 | -1.1% | 1,800 |
| 2025/05/23 | 647 | 647 | 617 | 617 | +10 | +1.6% | 500 |
1～
50
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「メディア５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
