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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 685 | 685 | 680 | 680 | +1 | +0.1% | 200 |
| 2022/07/28 | 678 | 679 | 678 | 679 | - | - | 200 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 686 | 686 | 675 | 675 | -21 | -3% | 500 |
| 2022/07/21 | 685 | 697 | 685 | 696 | +18 | +2.7% | 1,800 |
| 2022/07/20 | 677 | 678 | 677 | 678 | - | - | 500 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 697 | 697 | 676 | 676 | -21 | -3% | 900 |
| 2022/07/14 | 697 | 697 | 697 | 697 | ±0 | ±0% | 100 |
| 2022/07/13 | 697 | 697 | 697 | 697 | - | - | 100 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 687 | 687 | 687 | 687 | -15 | -2.1% | 100 |
| 2022/07/08 | 702 | 702 | 702 | 702 | ±0 | ±0% | 200 |
| 2022/07/07 | 692 | 702 | 692 | 702 | - | - | 400 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 720 | 720 | 720 | 720 | +15 | +2.1% | 100 |
| 2022/07/01 | 705 | 705 | 705 | 705 | -4 | -0.6% | 500 |
| 2022/06/30 | 689 | 709 | 689 | 709 | +20 | +2.9% | 900 |
| 2022/06/29 | 689 | 689 | 679 | 689 | - | - | 900 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 719 | 719 | 719 | 719 | - | - | 300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 749 | 749 | 719 | 719 | - | - | 400 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 686 | 700 | 686 | 700 | +14 | +2% | 3,600 |
| 2022/06/20 | 697 | 697 | 686 | 686 | - | - | 1,100 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 667 | 667 | 667 | 667 | -7 | -1% | 200 |
| 2022/06/15 | 705 | 705 | 663 | 674 | - | - | 1,800 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/09 | 720 | 720 | 720 | 720 | - | - | 100 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 735 | 735 | 720 | 720 | -30 | -4% | 200 |
| 2022/06/03 | 685 | 750 | 675 | 750 | +40 | +5.6% | 1,700 |
| 2022/06/02 | 703 | 710 | 703 | 710 | -20 | -2.7% | 200 |
| 2022/06/01 | 730 | 734 | 730 | 730 | +40 | +5.8% | 1,500 |
| 2022/05/31 | 661 | 720 | 661 | 690 | +38 | +5.8% | 1,500 |
| 2022/05/30 | 652 | 652 | 652 | 652 | - | - | 200 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 660 | 660 | 652 | 652 | -37 | -5.4% | 1,100 |
| 2022/05/25 | 689 | 689 | 689 | 689 | - | - | 100 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 700 | 700 | 698 | 699 | - | - | 1,800 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
