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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 555 | 563 | 554 | 563 | +2 | +0.4% | 3,700 |
| 2024/12/17 | 561 | 561 | 561 | 561 | ±0 | ±0% | 200 |
| 2024/12/16 | 561 | 561 | 561 | 561 | ±0 | ±0% | 200 |
| 2024/12/13 | 562 | 562 | 561 | 561 | -2 | -0.4% | 200 |
| 2024/12/12 | 563 | 563 | 562 | 563 | - | - | 400 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 567 | 567 | 567 | 567 | -10 | -1.7% | 200 |
| 2024/12/09 | 577 | 577 | 577 | 577 | +10 | +1.8% | 200 |
| 2024/12/06 | 571 | 571 | 567 | 567 | -4 | -0.7% | 200 |
| 2024/12/05 | 593 | 601 | 571 | 571 | -20 | -3.4% | 1,100 |
| 2024/12/04 | 654 | 654 | 586 | 591 | -63 | -9.6% | 3,300 |
| 2024/12/03 | 626 | 666 | 626 | 654 | +88 | +15.5% | 5,700 |
| 2024/12/02 | 605 | 605 | 566 | 566 | - | - | 600 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 609 | 609 | 609 | 609 | +9 | +1.5% | 100 |
| 2024/11/25 | 630 | 630 | 600 | 600 | -50 | -7.7% | 300 |
| 2024/11/22 | 699 | 699 | 650 | 650 | +41 | +6.7% | 2,900 |
| 2024/11/21 | 564 | 609 | 564 | 609 | - | - | 800 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 555 | 569 | 553 | 563 | +3 | +0.5% | 400 |
| 2024/11/12 | 560 | 560 | 560 | 560 | - | - | 100 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 570 | 570 | 570 | 570 | - | - | 100 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 569 | 569 | 569 | 569 | ±0 | ±0% | 400 |
| 2024/10/30 | 569 | 569 | 569 | 569 | +15 | +2.7% | 100 |
| 2024/10/29 | 554 | 554 | 554 | 554 | -5 | -0.9% | 200 |
| 2024/10/28 | 590 | 599 | 559 | 559 | - | - | 1,300 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 576 | 589 | 576 | 589 | +13 | +2.3% | 900 |
| 2024/10/21 | 555 | 576 | 555 | 576 | - | - | 700 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 543 | 553 | 543 | 553 | -7 | -1.3% | 800 |
| 2024/10/11 | 550 | 560 | 550 | 560 | -3 | -0.5% | 500 |
| 2024/10/10 | 555 | 563 | 555 | 563 | +11 | +2% | 200 |
| 2024/10/09 | 552 | 552 | 552 | 552 | - | - | 100 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
