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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 910 | 925 | 910 | 925 | +15 | +1.6% | 800 |
| 2018/07/17 | 911 | 911 | 910 | 910 | -30 | -3.2% | 1,300 |
| 2018/07/13 | 925 | 940 | 910 | 940 | +15 | +1.6% | 2,600 |
| 2018/07/12 | 925 | 925 | 925 | 925 | -5 | -0.5% | 100 |
| 2018/07/11 | 921 | 930 | 921 | 930 | +9 | +1% | 300 |
| 2018/07/10 | 921 | 921 | 921 | 921 | -9 | -1% | 100 |
| 2018/07/09 | 930 | 930 | 930 | 930 | -10 | -1.1% | 400 |
| 2018/07/06 | 930 | 940 | 930 | 940 | +25 | +2.7% | 500 |
| 2018/07/05 | 918 | 930 | 915 | 915 | -62 | -6.3% | 1,100 |
| 2018/07/04 | 980 | 985 | 977 | 977 | +6 | +0.6% | 2,200 |
| 2018/07/03 | 978 | 978 | 955 | 971 | +13 | +1.4% | 1,400 |
| 2018/07/02 | 958 | 958 | 955 | 958 | +3 | +0.3% | 2,500 |
| 2018/06/29 | 940 | 955 | 940 | 955 | -5 | -0.5% | 1,200 |
| 2018/06/28 | 931 | 960 | 931 | 960 | +45 | +4.9% | 800 |
| 2018/06/27 | 960 | 960 | 900 | 915 | +5 | +0.5% | 1,700 |
| 2018/06/26 | 949 | 949 | 910 | 910 | - | - | 2,800 |
| 2018/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/22 | 965 | 965 | 963 | 964 | +14 | +1.5% | 500 |
| 2018/06/21 | 960 | 961 | 931 | 950 | -8 | -0.8% | 3,900 |
| 2018/06/20 | 915 | 958 | 907 | 958 | -2 | -0.2% | 1,000 |
| 2018/06/19 | 925 | 974 | 925 | 960 | +50 | +5.5% | 4,700 |
| 2018/06/18 | 910 | 910 | 910 | 910 | ±0 | ±0% | 100 |
| 2018/06/15 | 900 | 910 | 886 | 910 | +10 | +1.1% | 2,000 |
| 2018/06/14 | 895 | 910 | 881 | 900 | +15 | +1.7% | 3,100 |
| 2018/06/13 | 885 | 885 | 885 | 885 | -5 | -0.6% | 100 |
| 2018/06/12 | 890 | 890 | 890 | 890 | -1 | -0.1% | 100 |
| 2018/06/11 | 885 | 891 | 876 | 891 | - | - | 700 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 883 | 900 | 883 | 900 | -3 | -0.3% | 1,500 |
| 2018/06/06 | 904 | 910 | 903 | 903 | -1 | -0.1% | 1,800 |
| 2018/06/05 | 904 | 904 | 904 | 904 | -1 | -0.1% | 500 |
| 2018/06/04 | 900 | 905 | 885 | 905 | ±0 | ±0% | 300 |
| 2018/06/01 | 885 | 905 | 885 | 905 | +5 | +0.6% | 500 |
| 2018/05/31 | 900 | 900 | 900 | 900 | +19 | +2.2% | 600 |
| 2018/05/30 | 875 | 925 | 875 | 881 | +8 | +0.9% | 800 |
| 2018/05/29 | 873 | 873 | 873 | 873 | -8 | -0.9% | 100 |
| 2018/05/28 | 881 | 935 | 881 | 881 | +10 | +1.1% | 1,400 |
| 2018/05/25 | 871 | 871 | 871 | 871 | +1 | +0.1% | 100 |
| 2018/05/24 | 885 | 885 | 870 | 870 | -30 | -3.3% | 800 |
| 2018/05/23 | 905 | 970 | 900 | 900 | +1 | +0.1% | 10,000 |
| 2018/05/22 | 869 | 899 | 869 | 899 | ±0 | ±0% | 6,600 |
| 2018/05/21 | 863 | 900 | 861 | 899 | +33 | +3.8% | 5,400 |
| 2018/05/18 | 870 | 870 | 866 | 866 | -16 | -1.8% | 1,100 |
| 2018/05/17 | 883 | 883 | 868 | 882 | +18 | +2.1% | 2,200 |
| 2018/05/16 | 881 | 882 | 864 | 864 | - | - | 1,000 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 860 | 860 | 860 | 860 | - | - | 200 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 855 | 855 | 855 | 855 | - | - | 300 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
件表示中 / 3734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
