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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 825 | 825 | 800 | 800 | -40 | -4.8% | 300 |
| 2021/10/26 | 840 | 840 | 833 | 840 | +40 | +5% | 700 |
| 2021/10/25 | 800 | 800 | 800 | 800 | -28 | -3.4% | 100 |
| 2021/10/22 | 779 | 840 | 779 | 828 | +49 | +6.3% | 2,000 |
| 2021/10/21 | 760 | 779 | 760 | 779 | - | - | 800 |
| 2021/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/19 | 745 | 745 | 745 | 745 | -13 | -1.7% | 100 |
| 2021/10/18 | 762 | 762 | 758 | 758 | -2 | -0.3% | 300 |
| 2021/10/15 | 760 | 760 | 760 | 760 | - | - | 100 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 848 | 848 | 773 | 773 | +27 | +3.6% | 1,400 |
| 2021/10/11 | 754 | 754 | 746 | 746 | +1 | +0.1% | 300 |
| 2021/10/08 | 740 | 745 | 740 | 745 | - | - | 900 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 765 | 765 | 765 | 765 | - | - | 200 |
| 2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/04 | 765 | 765 | 765 | 765 | +9 | +1.2% | 100 |
| 2021/10/01 | 765 | 765 | 756 | 756 | -24 | -3.1% | 200 |
| 2021/09/30 | 771 | 780 | 771 | 780 | +25 | +3.3% | 500 |
| 2021/09/29 | 755 | 755 | 755 | 755 | - | - | 300 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 805 | 805 | 768 | 768 | -7 | -0.9% | 600 |
| 2021/09/24 | 833 | 833 | 775 | 775 | -58 | -7% | 1,700 |
| 2021/09/22 | 794 | 850 | 794 | 833 | +51 | +6.5% | 3,400 |
| 2021/09/21 | 745 | 800 | 745 | 782 | +37 | +5% | 1,200 |
| 2021/09/17 | 780 | 795 | 739 | 745 | -35 | -4.5% | 1,100 |
| 2021/09/16 | 799 | 799 | 780 | 780 | -70 | -8.2% | 500 |
| 2021/09/15 | 800 | 855 | 800 | 850 | +65 | +8.3% | 1,500 |
| 2021/09/14 | 745 | 880 | 745 | 785 | - | - | 4,800 |
| 2021/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/10 | 730 | 730 | 730 | 730 | - | - | 200 |
| 2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 740 | 740 | 740 | 740 | ±0 | ±0% | 100 |
| 2021/09/06 | 740 | 740 | 740 | 740 | -15 | -2% | 100 |
| 2021/09/03 | 755 | 755 | 755 | 755 | - | - | 100 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 740 | 740 | 740 | 740 | -15 | -2% | 100 |
| 2021/08/31 | 740 | 755 | 740 | 755 | - | - | 300 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/24 | 740 | 740 | 740 | 740 | ±0 | ±0% | 400 |
| 2021/08/23 | 723 | 740 | 723 | 740 | - | - | 1,000 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/19 | 712 | 712 | 712 | 712 | - | - | 100 |
901～
950
件表示中 / 3733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
