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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,050 | 1,093 | 915 | 941 | -60 | -6% | 42,600 |
| 2022/10/12 | 1,033 | 1,060 | 873 | 1,001 | +88 | +9.6% | 65,900 |
| 2022/10/11 | 778 | 913 | 765 | 913 | +150 | +19.7% | 36,600 |
| 2022/10/07 | 740 | 890 | 730 | 763 | +23 | +3.1% | 40,000 |
| 2022/10/06 | 825 | 876 | 715 | 740 | -55 | -6.9% | 23,400 |
| 2022/10/05 | 705 | 795 | 699 | 795 | +100 | +14.4% | 9,300 |
| 2022/10/04 | 746 | 746 | 687 | 695 | -36 | -4.9% | 11,000 |
| 2022/10/03 | 870 | 870 | 729 | 731 | -139 | -16% | 22,100 |
| 2022/09/30 | 744 | 924 | 744 | 870 | +96 | +12.4% | 51,500 |
| 2022/09/29 | 684 | 774 | 675 | 774 | +100 | +14.8% | 14,000 |
| 2022/09/28 | 708 | 719 | 671 | 674 | -46 | -6.4% | 6,800 |
| 2022/09/27 | 750 | 800 | 701 | 720 | -60 | -7.7% | 15,000 |
| 2022/09/26 | 948 | 1,005 | 771 | 780 | -78 | -9.1% | 28,100 |
| 2022/09/22 | 858 | 858 | 744 | 858 | +150 | +21.2% | 27,700 |
| 2022/09/21 | 618 | 708 | 618 | 708 | +100 | +16.4% | 6,100 |
| 2022/09/20 | 605 | 608 | 605 | 608 | +3 | +0.5% | 400 |
| 2022/09/16 | 620 | 620 | 600 | 605 | -25 | -4% | 4,700 |
| 2022/09/15 | 630 | 630 | 630 | 630 | +10 | +1.6% | 200 |
| 2022/09/14 | 632 | 632 | 610 | 620 | -15 | -2.4% | 2,500 |
| 2022/09/13 | 640 | 640 | 635 | 635 | -5 | -0.8% | 200 |
| 2022/09/12 | 640 | 640 | 640 | 640 | ±0 | ±0% | 500 |
| 2022/09/09 | 640 | 640 | 640 | 640 | -8 | -1.2% | 1,100 |
| 2022/09/08 | 641 | 648 | 641 | 648 | +7 | +1.1% | 300 |
| 2022/09/07 | 642 | 642 | 641 | 641 | -9 | -1.4% | 200 |
| 2022/09/06 | 650 | 650 | 650 | 650 | -10 | -1.5% | 100 |
| 2022/09/05 | 660 | 660 | 660 | 660 | +1 | +0.2% | 1,000 |
| 2022/09/02 | 642 | 659 | 642 | 659 | +17 | +2.6% | 500 |
| 2022/09/01 | 632 | 642 | 632 | 642 | ±0 | ±0% | 300 |
| 2022/08/31 | 632 | 645 | 631 | 642 | +17 | +2.7% | 2,800 |
| 2022/08/30 | 651 | 653 | 625 | 625 | -26 | -4% | 4,500 |
| 2022/08/29 | 681 | 681 | 631 | 651 | -30 | -4.4% | 3,800 |
| 2022/08/26 | 681 | 681 | 681 | 681 | - | - | 300 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 691 | 691 | 684 | 690 | ±0 | ±0% | 2,500 |
| 2022/08/19 | 690 | 690 | 690 | 690 | +3 | +0.4% | 200 |
| 2022/08/18 | 681 | 687 | 681 | 687 | - | - | 300 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 680 | 680 | 680 | 680 | - | - | 100 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 682 | 682 | 682 | 682 | - | - | 100 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 685 | 685 | 685 | 685 | - | - | 100 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 681 | 694 | 680 | 694 | +14 | +2.1% | 600 |
701～
750
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
