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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 871 | 871 | 865 | 865 | +9 | +1.1% | 400 |
| 2020/01/10 | 854 | 860 | 854 | 856 | +3 | +0.4% | 600 |
| 2020/01/09 | 865 | 865 | 850 | 853 | -1 | -0.1% | 600 |
| 2020/01/08 | 865 | 865 | 831 | 854 | -11 | -1.3% | 4,100 |
| 2020/01/07 | 870 | 870 | 865 | 865 | -5 | -0.6% | 600 |
| 2020/01/06 | 877 | 877 | 845 | 870 | -5 | -0.6% | 4,000 |
| 2019/12/30 | 860 | 875 | 860 | 875 | +2 | +0.2% | 800 |
| 2019/12/27 | 866 | 873 | 858 | 873 | +9 | +1% | 1,900 |
| 2019/12/26 | 862 | 879 | 850 | 864 | +1 | +0.1% | 6,600 |
| 2019/12/25 | 860 | 865 | 850 | 863 | -7 | -0.8% | 2,100 |
| 2019/12/24 | 865 | 870 | 854 | 870 | +5 | +0.6% | 500 |
| 2019/12/23 | 864 | 876 | 864 | 865 | +1 | +0.1% | 2,600 |
| 2019/12/20 | 855 | 864 | 850 | 864 | +14 | +1.6% | 2,300 |
| 2019/12/19 | 856 | 856 | 849 | 850 | -12 | -1.4% | 6,200 |
| 2019/12/18 | 860 | 868 | 856 | 862 | +6 | +0.7% | 1,300 |
| 2019/12/17 | 873 | 873 | 851 | 856 | -23 | -2.6% | 14,400 |
| 2019/12/16 | 887 | 897 | 878 | 879 | -8 | -0.9% | 2,300 |
| 2019/12/13 | 885 | 897 | 875 | 887 | +5 | +0.6% | 4,400 |
| 2019/12/12 | 898 | 900 | 880 | 882 | -17 | -1.9% | 3,200 |
| 2019/12/11 | 903 | 910 | 899 | 899 | -11 | -1.2% | 2,700 |
| 2019/12/10 | 925 | 925 | 897 | 910 | -19 | -2% | 2,800 |
| 2019/12/09 | 945 | 945 | 903 | 929 | -1 | -0.1% | 1,700 |
| 2019/12/06 | 910 | 930 | 901 | 930 | +20 | +2.2% | 2,900 |
| 2019/12/05 | 916 | 918 | 880 | 910 | +9 | +1% | 2,100 |
| 2019/12/04 | 912 | 912 | 900 | 901 | -14 | -1.5% | 700 |
| 2019/12/03 | 933 | 934 | 900 | 915 | -18 | -1.9% | 1,800 |
| 2019/12/02 | 939 | 939 | 929 | 933 | +4 | +0.4% | 1,000 |
| 2019/11/29 | 902 | 934 | 887 | 929 | +14 | +1.5% | 1,800 |
| 2019/11/28 | 910 | 915 | 900 | 915 | +15 | +1.7% | 400 |
| 2019/11/27 | 943 | 943 | 900 | 900 | -33 | -3.5% | 800 |
| 2019/11/26 | 888 | 948 | 887 | 933 | +30 | +3.3% | 4,100 |
| 2019/11/25 | 900 | 903 | 875 | 903 | ±0 | ±0% | 5,900 |
| 2019/11/22 | 888 | 903 | 883 | 903 | +21 | +2.4% | 700 |
| 2019/11/21 | 909 | 909 | 882 | 882 | -27 | -3% | 2,700 |
| 2019/11/20 | 893 | 909 | 891 | 909 | +4 | +0.4% | 3,600 |
| 2019/11/19 | 896 | 905 | 894 | 905 | -4 | -0.4% | 1,600 |
| 2019/11/18 | 892 | 909 | 892 | 909 | +3 | +0.3% | 1,700 |
| 2019/11/15 | 918 | 920 | 895 | 906 | ±0 | ±0% | 600 |
| 2019/11/14 | 890 | 906 | 890 | 906 | +1 | +0.1% | 900 |
| 2019/11/13 | 898 | 910 | 898 | 905 | +1 | +0.1% | 400 |
| 2019/11/12 | 901 | 915 | 901 | 904 | +3 | +0.3% | 1,600 |
| 2019/11/11 | 905 | 905 | 889 | 901 | -14 | -1.5% | 2,700 |
| 2019/11/08 | 912 | 915 | 912 | 915 | ±0 | ±0% | 1,000 |
| 2019/11/07 | 909 | 924 | 909 | 915 | -1 | -0.1% | 600 |
| 2019/11/06 | 900 | 916 | 900 | 916 | +17 | +1.9% | 1,300 |
| 2019/11/05 | 901 | 908 | 878 | 899 | -13 | -1.4% | 3,100 |
| 2019/11/01 | 911 | 928 | 911 | 912 | -3 | -0.3% | 3,300 |
| 2019/10/31 | 915 | 915 | 915 | 915 | +9 | +1% | 200 |
| 2019/10/30 | 904 | 910 | 904 | 906 | ±0 | ±0% | 1,100 |
| 2019/10/29 | 910 | 910 | 906 | 906 | -9 | -1% | 1,900 |
1301～
1350
件表示中 / 3693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
該当銘柄がありません
チャート関連のコラム
