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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 580 | 603 | 580 | 603 | +13 | +2.2% | 1,100 |
| 2022/12/23 | 581 | 590 | 581 | 590 | -1 | -0.2% | 900 |
| 2022/12/22 | 584 | 591 | 570 | 591 | -1 | -0.2% | 500 |
| 2022/12/21 | 602 | 602 | 592 | 592 | ±0 | ±0% | 2,400 |
| 2022/12/20 | 603 | 603 | 590 | 592 | -9 | -1.5% | 1,700 |
| 2022/12/19 | 608 | 608 | 600 | 601 | -8 | -1.3% | 3,000 |
| 2022/12/16 | 610 | 612 | 609 | 609 | - | - | 1,200 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 605 | 620 | 605 | 620 | +18 | +3% | 1,700 |
| 2022/12/13 | 630 | 631 | 602 | 602 | -28 | -4.4% | 2,200 |
| 2022/12/12 | 645 | 655 | 612 | 630 | -24 | -3.7% | 4,300 |
| 2022/12/09 | 643 | 654 | 641 | 654 | +8 | +1.2% | 700 |
| 2022/12/08 | 651 | 651 | 642 | 646 | -5 | -0.8% | 1,200 |
| 2022/12/07 | 682 | 691 | 638 | 651 | -44 | -6.3% | 5,900 |
| 2022/12/06 | 695 | 695 | 695 | 695 | +10 | +1.5% | 200 |
| 2022/12/05 | 688 | 695 | 684 | 685 | -28 | -3.9% | 1,200 |
| 2022/12/02 | 701 | 728 | 680 | 713 | -2 | -0.3% | 3,500 |
| 2022/12/01 | 700 | 715 | 700 | 715 | +15 | +2.1% | 1,200 |
| 2022/11/30 | 700 | 700 | 700 | 700 | ±0 | ±0% | 200 |
| 2022/11/29 | 700 | 705 | 700 | 700 | -13 | -1.8% | 1,000 |
| 2022/11/28 | 720 | 723 | 708 | 713 | -7 | -1% | 1,000 |
| 2022/11/25 | 705 | 720 | 705 | 720 | +1 | +0.1% | 300 |
| 2022/11/24 | 710 | 719 | 710 | 719 | +9 | +1.3% | 700 |
| 2022/11/22 | 696 | 714 | 696 | 710 | +24 | +3.5% | 1,700 |
| 2022/11/21 | 709 | 715 | 686 | 686 | -16 | -2.3% | 3,300 |
| 2022/11/18 | 689 | 724 | 689 | 702 | +22 | +3.2% | 4,600 |
| 2022/11/17 | 660 | 680 | 660 | 680 | +20 | +3% | 2,600 |
| 2022/11/16 | 648 | 660 | 645 | 660 | +12 | +1.9% | 800 |
| 2022/11/15 | 652 | 659 | 648 | 648 | -11 | -1.7% | 1,100 |
| 2022/11/14 | 651 | 660 | 650 | 659 | -2 | -0.3% | 2,100 |
| 2022/11/11 | 658 | 668 | 658 | 661 | +3 | +0.5% | 900 |
| 2022/11/10 | 664 | 664 | 655 | 658 | -12 | -1.8% | 3,400 |
| 2022/11/09 | 668 | 670 | 666 | 670 | +4 | +0.6% | 1,100 |
| 2022/11/08 | 672 | 672 | 666 | 666 | -6 | -0.9% | 4,100 |
| 2022/11/07 | 676 | 680 | 671 | 672 | -9 | -1.3% | 4,800 |
| 2022/11/04 | 675 | 684 | 675 | 681 | +1 | +0.1% | 2,000 |
| 2022/11/02 | 692 | 692 | 680 | 680 | -14 | -2% | 3,800 |
| 2022/11/01 | 699 | 701 | 693 | 694 | ±0 | ±0% | 3,200 |
| 2022/10/31 | 709 | 709 | 692 | 694 | -20 | -2.8% | 4,700 |
| 2022/10/28 | 707 | 714 | 706 | 714 | +6 | +0.8% | 3,000 |
| 2022/10/27 | 711 | 711 | 708 | 708 | -4 | -0.6% | 700 |
| 2022/10/26 | 734 | 734 | 710 | 712 | -7 | -1% | 1,900 |
| 2022/10/25 | 709 | 731 | 702 | 719 | +13 | +1.8% | 7,200 |
| 2022/10/24 | 714 | 723 | 701 | 706 | -17 | -2.4% | 6,600 |
| 2022/10/21 | 721 | 740 | 705 | 723 | +2 | +0.3% | 11,300 |
| 2022/10/20 | 734 | 735 | 720 | 721 | -28 | -3.7% | 12,100 |
| 2022/10/19 | 766 | 770 | 729 | 749 | -4 | -0.5% | 7,500 |
| 2022/10/18 | 768 | 775 | 742 | 753 | -30 | -3.8% | 11,700 |
| 2022/10/17 | 805 | 830 | 760 | 783 | -37 | -4.5% | 16,700 |
| 2022/10/14 | 938 | 940 | 792 | 820 | -121 | -12.9% | 30,100 |
651～
700
件表示中 / 3765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
