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 |
|---|---|---|---|---|---|---|---|
| 2013/02/25 | 344.5 | 344.5 | 344.5 | 344.5 | - | - | 400 |
| 2013/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/21 | 334.5 | 334.5 | 334.5 | 334.5 | - | - | 600 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 343.5 | 364.5 | 315 | 364.5 | - | - | 2,800 |
| 2013/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/06 | 365 | 365.5 | 365 | 365.5 | - | - | 6,200 |
| 2013/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/31 | 357.5 | 357.5 | 357.5 | 357.5 | +28 | +8.5% | 800 |
| 2013/01/30 | 329.5 | 329.5 | 329.5 | 329.5 | -42.5 | -11.4% | 400 |
| 2013/01/29 | 372 | 372 | 372 | 372 | - | - | 200 |
| 2013/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/24 | 355 | 357.5 | 355 | 357.5 | - | - | 600 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 350 | 350 | 350 | 350 | - | - | 1,000 |
| 2013/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/18 | 350 | 350 | 350 | 350 | - | - | 200 |
| 2013/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/16 | 355 | 355 | 352.5 | 352.5 | -2.5 | -0.7% | 400 |
| 2013/01/15 | 355 | 355 | 355 | 355 | ±0 | ±0% | 600 |
| 2013/01/11 | 362.5 | 362.5 | 355 | 355 | ±0 | ±0% | 13,000 |
| 2013/01/10 | 355 | 355 | 355 | 355 | -10 | -2.7% | 400 |
| 2013/01/09 | 365 | 365 | 365 | 365 | -15 | -3.9% | 200 |
| 2013/01/08 | 380 | 380 | 380 | 380 | +5 | +1.3% | 1,000 |
| 2013/01/07 | 397.5 | 397.5 | 375 | 375 | -22.5 | -5.7% | 600 |
| 2013/01/04 | 398.5 | 398.5 | 397.5 | 397.5 | +29 | +7.9% | 600 |
| 2012/12/28 | 368.5 | 368.5 | 368.5 | 368.5 | -1.5 | -0.4% | 200 |
| 2012/12/27 | 390.5 | 390.5 | 370 | 370 | - | - | 1,000 |
| 2012/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/25 | 382.5 | 382.5 | 353 | 360.5 | -29.5 | -7.6% | 3,400 |
| 2012/12/21 | 387.5 | 390 | 380 | 390 | +10 | +2.6% | 1,200 |
| 2012/12/20 | 394.5 | 400 | 375.5 | 380 | ±0 | ±0% | 2,000 |
| 2012/12/19 | 383.5 | 383.5 | 380 | 380 | +9.5 | +2.6% | 1,600 |
| 2012/12/18 | 406.5 | 406.5 | 357.5 | 370.5 | -21 | -5.4% | 3,200 |
| 2012/12/17 | 391.5 | 391.5 | 391.5 | 391.5 | +50 | +14.6% | 4,000 |
| 2012/12/14 | 337.5 | 341.5 | 337.5 | 341.5 | +11.5 | +3.5% | 1,400 |
| 2012/12/13 | 316.5 | 330 | 316.5 | 330 | +15 | +4.8% | 400 |
| 2012/12/12 | 315 | 315 | 315 | 315 | ±0 | ±0% | 1,200 |
| 2012/12/11 | 374.5 | 374.5 | 315 | 315 | -52 | -14.2% | 1,800 |
| 2012/12/10 | 447.5 | 455 | 365 | 367 | -73 | -16.6% | 9,200 |
| 2012/12/07 | 440 | 440 | 440 | 440 | +75 | +20.5% | 12,800 |
3001～
3050
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
