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 |
|---|---|---|---|---|---|---|---|
| 2013/05/10 | 465 | 465 | 435 | 455 | -2.5 | -0.5% | 3,000 |
| 2013/05/09 | 465 | 465 | 457.5 | 457.5 | -2.5 | -0.5% | 1,400 |
| 2013/05/08 | 457.5 | 460 | 457.5 | 460 | +17.5 | +4% | 1,800 |
| 2013/05/07 | 437 | 465 | 437 | 442.5 | +5.5 | +1.3% | 2,200 |
| 2013/05/02 | 436.5 | 437 | 435 | 437 | ±0 | ±0% | 2,200 |
| 2013/05/01 | 422.5 | 452.5 | 415 | 437 | +22 | +5.3% | 5,200 |
| 2013/04/30 | 405.5 | 415 | 405.5 | 415 | +10 | +2.5% | 1,400 |
| 2013/04/26 | 415.5 | 415.5 | 393 | 405 | +19.5 | +5.1% | 1,600 |
| 2013/04/25 | 385.5 | 385.5 | 385.5 | 385.5 | +2 | +0.5% | 600 |
| 2013/04/24 | 376 | 383.5 | 376 | 383.5 | +9.5 | +2.5% | 400 |
| 2013/04/23 | 415 | 435 | 374 | 374 | -3.5 | -0.9% | 15,000 |
| 2013/04/22 | 377.5 | 377.5 | 377.5 | 377.5 | +50 | +15.3% | 400 |
| 2013/04/19 | 330 | 330 | 327.5 | 327.5 | +12.5 | +4% | 400 |
| 2013/04/18 | 315 | 315 | 315 | 315 | - | - | 200 |
| 2013/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/16 | 323 | 325 | 323 | 325 | - | - | 400 |
| 2013/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/12 | 318 | 318 | 318 | 318 | -9.5 | -2.9% | 200 |
| 2013/04/11 | 327.5 | 327.5 | 327.5 | 327.5 | ±0 | ±0% | 4,000 |
| 2013/04/10 | 327.5 | 327.5 | 327.5 | 327.5 | +10 | +3.1% | 200 |
| 2013/04/09 | 317.5 | 317.5 | 317.5 | 317.5 | -8.5 | -2.6% | 400 |
| 2013/04/08 | 326 | 326 | 326 | 326 | +8.5 | +2.7% | 200 |
| 2013/04/05 | 317.5 | 317.5 | 317.5 | 317.5 | -32.5 | -9.3% | 2,000 |
| 2013/04/04 | 350 | 350 | 350 | 350 | +30.5 | +9.5% | 2,000 |
| 2013/04/03 | 317.5 | 319.5 | 317.5 | 319.5 | -18 | -5.3% | 6,000 |
| 2013/04/02 | 337.5 | 337.5 | 337.5 | 337.5 | ±0 | ±0% | 200 |
| 2013/04/01 | 337.5 | 337.5 | 337.5 | 337.5 | - | - | 200 |
| 2013/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/28 | 338 | 338 | 337.5 | 337.5 | - | - | 400 |
| 2013/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/15 | 325 | 325 | 325 | 325 | - | - | 400 |
| 2013/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/13 | 314 | 325 | 314 | 325 | - | - | 2,600 |
| 2013/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/11 | 329 | 329 | 329 | 329 | ±0 | ±0% | 400 |
| 2013/03/08 | 329 | 329 | 329 | 329 | - | - | 1,000 |
| 2013/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/06 | 329 | 329 | 329 | 329 | ±0 | ±0% | 2,400 |
| 2013/03/05 | 347.5 | 347.5 | 329 | 329 | - | - | 1,600 |
| 2013/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 344.5 | 349.5 | 344.5 | 349.5 | +5 | +1.5% | 1,800 |
2951～
3000
件表示中 / 3713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
