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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 395 | 395 | 395 | 395 | +16 | +4.2% | 600 |
| 2015/02/06 | 363 | 379 | 363 | 379 | ±0 | ±0% | 2,300 |
| 2015/02/05 | 379 | 379 | 379 | 379 | ±0 | ±0% | 400 |
| 2015/02/04 | 372 | 379 | 342 | 379 | -1 | -0.3% | 3,100 |
| 2015/02/03 | 420 | 420 | 380 | 380 | -20 | -5% | 200 |
| 2015/02/02 | 400 | 400 | 400 | 400 | +5 | +1.3% | 400 |
| 2015/01/30 | 395 | 395 | 395 | 395 | -5 | -1.3% | 100 |
| 2015/01/29 | 409 | 418 | 400 | 400 | ±0 | ±0% | 1,200 |
| 2015/01/28 | 401 | 401 | 400 | 400 | -23 | -5.4% | 500 |
| 2015/01/27 | 428 | 428 | 423 | 423 | -7 | -1.6% | 300 |
| 2015/01/26 | 430 | 430 | 430 | 430 | +20 | +4.9% | 800 |
| 2015/01/23 | 430 | 430 | 410 | 410 | -22 | -5.1% | 400 |
| 2015/01/22 | 432 | 432 | 432 | 432 | +2 | +0.5% | 100 |
| 2015/01/21 | 429 | 430 | 429 | 430 | +1 | +0.2% | 2,100 |
| 2015/01/20 | 428 | 429 | 427 | 429 | +5 | +1.2% | 1,100 |
| 2015/01/19 | 424 | 424 | 424 | 424 | ±0 | ±0% | 200 |
| 2015/01/16 | 424 | 424 | 424 | 424 | +8 | +1.9% | 300 |
| 2015/01/15 | 426 | 426 | 385 | 416 | ±0 | ±0% | 2,500 |
| 2015/01/14 | 399 | 416 | 399 | 416 | +17 | +4.3% | 1,200 |
| 2015/01/13 | 399 | 399 | 399 | 399 | ±0 | ±0% | 200 |
| 2015/01/09 | 399 | 399 | 374 | 399 | ±0 | ±0% | 2,000 |
| 2015/01/08 | 396 | 399 | 396 | 399 | - | - | 1,100 |
| 2015/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/06 | 380 | 405 | 380 | 380 | +10 | +2.7% | 3,500 |
| 2015/01/05 | 367 | 370 | 367 | 370 | +10 | +2.8% | 3,600 |
| 2014/12/30 | 368 | 370 | 360 | 360 | ±0 | ±0% | 1,300 |
| 2014/12/29 | 365 | 367 | 360 | 360 | -5 | -1.4% | 4,600 |
| 2014/12/26 | 357 | 365 | 357 | 365 | - | - | 300 |
| 2014/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/24 | 350 | 350 | 346 | 346 | -8 | -2.3% | 400 |
| 2014/12/22 | 372 | 372 | 354 | 354 | -18 | -4.8% | 1,700 |
| 2014/12/19 | 364 | 372 | 364 | 372 | +8 | +2.2% | 1,000 |
| 2014/12/18 | 364 | 364 | 364 | 364 | -8 | -2.2% | 1,200 |
| 2014/12/17 | 372 | 372 | 372 | 372 | -8 | -2.1% | 500 |
| 2014/12/16 | 378 | 380 | 378 | 380 | +10 | +2.7% | 800 |
| 2014/12/15 | 360 | 370 | 360 | 370 | +23 | +6.6% | 800 |
| 2014/12/12 | 332 | 347 | 332 | 347 | - | - | 2,100 |
| 2014/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/09 | 334 | 334 | 333 | 333 | -2 | -0.6% | 200 |
| 2014/12/08 | 360 | 360 | 335 | 335 | -15 | -4.3% | 1,000 |
| 2014/12/05 | 350 | 350 | 350 | 350 | -2 | -0.6% | 200 |
| 2014/12/04 | 357 | 357 | 352 | 352 | -13 | -3.6% | 200 |
| 2014/12/03 | 385 | 385 | 365 | 365 | -15 | -3.9% | 800 |
| 2014/12/02 | 380 | 380 | 380 | 380 | +10 | +2.7% | 300 |
| 2014/12/01 | 365 | 375 | 365 | 370 | +5 | +1.4% | 2,700 |
| 2014/11/28 | 365 | 365 | 365 | 365 | - | - | 300 |
2501～
2550
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
