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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 949 | 949 | 913 | 915 | -27 | -2.9% | 2,800 |
| 2019/10/25 | 939 | 942 | 920 | 942 | +32 | +3.5% | 7,800 |
| 2019/10/24 | 890 | 935 | 890 | 910 | +19 | +2.1% | 500 |
| 2019/10/23 | 909 | 909 | 886 | 891 | -33 | -3.6% | 900 |
| 2019/10/21 | 880 | 948 | 879 | 924 | +44 | +5% | 4,400 |
| 2019/10/18 | 872 | 880 | 872 | 880 | -7 | -0.8% | 1,900 |
| 2019/10/17 | 881 | 887 | 861 | 887 | +6 | +0.7% | 3,100 |
| 2019/10/16 | 887 | 887 | 878 | 881 | -18 | -2% | 2,200 |
| 2019/10/15 | 891 | 925 | 888 | 899 | -3 | -0.3% | 1,700 |
| 2019/10/11 | 930 | 930 | 893 | 902 | -60 | -6.2% | 3,900 |
| 2019/10/10 | 960 | 962 | 930 | 962 | +2 | +0.2% | 2,500 |
| 2019/10/09 | 960 | 1,040 | 960 | 960 | +15 | +1.6% | 15,900 |
| 2019/10/08 | 893 | 950 | 893 | 945 | +65 | +7.4% | 4,500 |
| 2019/10/07 | 866 | 880 | 865 | 880 | +12 | +1.4% | 2,300 |
| 2019/10/04 | 878 | 878 | 868 | 868 | -8 | -0.9% | 1,100 |
| 2019/10/03 | 868 | 877 | 861 | 876 | +6 | +0.7% | 3,300 |
| 2019/10/02 | 875 | 878 | 870 | 870 | -7 | -0.8% | 800 |
| 2019/10/01 | 867 | 877 | 866 | 877 | +11 | +1.3% | 1,200 |
| 2019/09/30 | 886 | 886 | 866 | 866 | -20 | -2.3% | 1,300 |
| 2019/09/27 | 893 | 893 | 873 | 886 | -13 | -1.4% | 2,400 |
| 2019/09/26 | 875 | 917 | 865 | 899 | +24 | +2.7% | 3,300 |
| 2019/09/25 | 870 | 875 | 860 | 875 | ±0 | ±0% | 1,700 |
| 2019/09/24 | 870 | 885 | 870 | 875 | +5 | +0.6% | 3,500 |
| 2019/09/20 | 855 | 873 | 852 | 870 | +1 | +0.1% | 2,400 |
| 2019/09/19 | 865 | 870 | 861 | 869 | -11 | -1.3% | 4,400 |
| 2019/09/18 | 868 | 881 | 868 | 880 | -3 | -0.3% | 2,500 |
| 2019/09/17 | 868 | 883 | 866 | 883 | ±0 | ±0% | 400 |
| 2019/09/13 | 905 | 910 | 881 | 883 | -7 | -0.8% | 1,800 |
| 2019/09/12 | 885 | 894 | 885 | 890 | ±0 | ±0% | 900 |
| 2019/09/11 | 880 | 890 | 880 | 890 | ±0 | ±0% | 1,500 |
| 2019/09/10 | 895 | 895 | 872 | 890 | -20 | -2.2% | 1,500 |
| 2019/09/09 | 917 | 917 | 894 | 910 | -9 | -1% | 900 |
| 2019/09/06 | 905 | 965 | 887 | 919 | +35 | +4% | 5,800 |
| 2019/09/05 | 900 | 927 | 881 | 884 | -5 | -0.6% | 2,800 |
| 2019/09/04 | 870 | 889 | 870 | 889 | +4 | +0.5% | 1,700 |
| 2019/09/03 | 871 | 898 | 870 | 885 | +5 | +0.6% | 900 |
| 2019/09/02 | 895 | 895 | 870 | 880 | -14 | -1.6% | 1,800 |
| 2019/08/30 | 896 | 911 | 873 | 894 | -2 | -0.2% | 2,800 |
| 2019/08/29 | 928 | 928 | 850 | 896 | -32 | -3.4% | 10,400 |
| 2019/08/28 | 930 | 930 | 928 | 928 | -1 | -0.1% | 700 |
| 2019/08/27 | 934 | 950 | 929 | 929 | -6 | -0.6% | 2,000 |
| 2019/08/26 | 950 | 950 | 928 | 935 | -20 | -2.1% | 2,300 |
| 2019/08/23 | 955 | 971 | 950 | 955 | -11 | -1.1% | 2,100 |
| 2019/08/22 | 958 | 966 | 936 | 966 | -4 | -0.4% | 3,600 |
| 2019/08/21 | 949 | 1,080 | 935 | 970 | +36 | +3.9% | 20,200 |
| 2019/08/20 | 940 | 944 | 925 | 934 | -4 | -0.4% | 2,500 |
| 2019/08/19 | 951 | 968 | 938 | 938 | -11 | -1.2% | 3,100 |
| 2019/08/16 | 950 | 980 | 938 | 949 | -21 | -2.2% | 1,400 |
| 2019/08/15 | 950 | 980 | 923 | 970 | ±0 | ±0% | 6,500 |
| 2019/08/14 | 977 | 980 | 970 | 970 | -7 | -0.7% | 1,900 |
1351～
1400
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
