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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 620 | 620 | 601 | 601 | -17 | -2.8% | 200 |
| 2025/03/05 | 618 | 618 | 618 | 618 | +28 | +4.7% | 200 |
| 2025/03/04 | 590 | 590 | 590 | 590 | -27 | -4.4% | 100 |
| 2025/03/03 | 617 | 617 | 617 | 617 | +38 | +6.6% | 200 |
| 2025/02/28 | 582 | 599 | 579 | 579 | - | - | 400 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 582 | 582 | 582 | 582 | -50 | -7.9% | 100 |
| 2025/02/25 | 582 | 632 | 582 | 632 | +12 | +1.9% | 200 |
| 2025/02/21 | 571 | 620 | 571 | 620 | - | - | 1,600 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 610 | 610 | 571 | 571 | - | - | 1,600 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 562 | 562 | 552 | 552 | ±0 | ±0% | 200 |
| 2025/02/13 | 562 | 562 | 552 | 552 | - | - | 200 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 559 | 559 | 559 | 559 | - | - | 300 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 552 | 565 | 552 | 565 | +13 | +2.4% | 400 |
| 2025/01/30 | 552 | 552 | 552 | 552 | - | - | 100 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 562 | 562 | 551 | 551 | - | - | 600 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 599 | 599 | 599 | 599 | -10 | -1.6% | 100 |
| 2025/01/21 | 575 | 609 | 575 | 609 | +54 | +9.7% | 1,700 |
| 2025/01/20 | 555 | 555 | 555 | 555 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 550 | 550 | 550 | 550 | - | - | 100 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 551 | 551 | 551 | 551 | -24 | -4.2% | 100 |
| 2025/01/06 | 565 | 575 | 565 | 575 | - | - | 200 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 550 | 550 | 546 | 546 | -4 | -0.7% | 300 |
| 2024/12/26 | 550 | 550 | 546 | 550 | -10 | -1.8% | 500 |
| 2024/12/25 | 562 | 562 | 560 | 560 | +8 | +1.4% | 200 |
| 2024/12/24 | 553 | 553 | 552 | 552 | -48 | -8% | 400 |
| 2024/12/23 | 565 | 600 | 546 | 600 | +55 | +10.1% | 2,300 |
| 2024/12/20 | 548 | 561 | 541 | 545 | -10 | -1.8% | 900 |
| 2024/12/19 | 555 | 555 | 555 | 555 | -8 | -1.4% | 100 |
101～
150
件表示中 / 3752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
