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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 513 | 514 | 486 | 510 | -13 | -2.5% | 3,300 |
| 2024/08/08 | 523 | 523 | 523 | 523 | -20 | -3.7% | 100 |
| 2024/08/07 | 542 | 543 | 490 | 543 | -7 | -1.3% | 2,200 |
| 2024/08/06 | 550 | 550 | 550 | 550 | +5 | +0.9% | 1,000 |
| 2024/08/05 | 558 | 558 | 545 | 545 | -14 | -2.5% | 1,600 |
| 2024/08/02 | 562 | 562 | 559 | 559 | -8 | -1.4% | 800 |
| 2024/08/01 | 568 | 568 | 567 | 567 | -2 | -0.4% | 200 |
| 2024/07/31 | 565 | 575 | 565 | 569 | - | - | 3,400 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 620 | 620 | 592 | 592 | -28 | -4.5% | 800 |
| 2024/07/23 | 598 | 620 | 598 | 620 | +22 | +3.7% | 700 |
| 2024/07/22 | 588 | 598 | 588 | 598 | +10 | +1.7% | 300 |
| 2024/07/19 | 588 | 588 | 588 | 588 | ±0 | ±0% | 100 |
| 2024/07/18 | 588 | 588 | 588 | 588 | - | - | 100 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 593 | 596 | 586 | 596 | -12 | -2% | 500 |
| 2024/07/11 | 608 | 608 | 608 | 608 | ±0 | ±0% | 100 |
| 2024/07/10 | 608 | 608 | 608 | 608 | - | - | 100 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 600 | 600 | 600 | 600 | +9 | +1.5% | 100 |
| 2024/07/03 | 591 | 591 | 591 | 591 | ±0 | ±0% | 200 |
| 2024/07/02 | 600 | 601 | 591 | 591 | -10 | -1.7% | 1,400 |
| 2024/07/01 | 610 | 610 | 601 | 601 | - | - | 800 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 610 | 610 | 610 | 610 | ±0 | ±0% | 100 |
| 2024/06/26 | 620 | 620 | 605 | 610 | +10 | +1.7% | 400 |
| 2024/06/25 | 590 | 600 | 590 | 600 | -15 | -2.4% | 200 |
| 2024/06/24 | 605 | 615 | 600 | 615 | +10 | +1.7% | 1,100 |
| 2024/06/21 | 599 | 605 | 599 | 605 | +21 | +3.6% | 600 |
| 2024/06/20 | 584 | 585 | 584 | 584 | - | - | 500 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 591 | 591 | 591 | 591 | - | - | 200 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 592 | 592 | 592 | 592 | -10 | -1.7% | 100 |
| 2024/06/12 | 592 | 602 | 592 | 602 | - | - | 200 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 609 | 609 | 609 | 609 | - | - | 500 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
件表示中 / 3765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
