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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 613 | 613 | 590 | 590 | -3 | -0.5% | 900 |
| 2025/08/19 | 593 | 593 | 593 | 593 | ±0 | ±0% | 100 |
| 2025/08/18 | 586 | 594 | 586 | 593 | +3 | +0.5% | 1,100 |
| 2025/08/15 | 596 | 596 | 586 | 590 | -15 | -2.5% | 600 |
| 2025/08/14 | 604 | 605 | 604 | 605 | -4 | -0.7% | 600 |
| 2025/08/13 | 592 | 609 | 592 | 609 | +19 | +3.2% | 600 |
| 2025/08/12 | 615 | 615 | 590 | 590 | -25 | -4.1% | 2,200 |
| 2025/08/08 | 605 | 615 | 605 | 615 | +12 | +2% | 1,400 |
| 2025/08/07 | 603 | 603 | 603 | 603 | +17 | +2.9% | 100 |
| 2025/08/06 | 586 | 586 | 586 | 586 | ±0 | ±0% | 300 |
| 2025/08/05 | 586 | 586 | 586 | 586 | ±0 | ±0% | 100 |
| 2025/08/04 | 599 | 599 | 586 | 586 | +7 | +1.2% | 500 |
| 2025/08/01 | 579 | 579 | 579 | 579 | -18 | -3% | 100 |
| 2025/07/31 | 590 | 597 | 590 | 597 | - | - | 300 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 580 | 580 | 579 | 580 | -2 | -0.3% | 500 |
| 2025/07/25 | 610 | 610 | 582 | 582 | -18 | -3% | 2,000 |
| 2025/07/24 | 600 | 600 | 600 | 600 | +20 | +3.4% | 1,000 |
| 2025/07/23 | 590 | 590 | 580 | 580 | -1 | -0.2% | 200 |
| 2025/07/22 | 583 | 595 | 581 | 581 | -2 | -0.3% | 1,900 |
| 2025/07/18 | 582 | 583 | 582 | 583 | +5 | +0.9% | 1,300 |
| 2025/07/17 | 578 | 578 | 578 | 578 | +7 | +1.2% | 100 |
| 2025/07/16 | 571 | 571 | 571 | 571 | -6 | -1% | 300 |
| 2025/07/15 | 579 | 579 | 577 | 577 | -3 | -0.5% | 300 |
| 2025/07/14 | 583 | 583 | 580 | 580 | ±0 | ±0% | 400 |
| 2025/07/11 | 571 | 581 | 571 | 580 | +1 | +0.2% | 400 |
| 2025/07/10 | 579 | 579 | 579 | 579 | - | - | 500 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 567 | 573 | 567 | 573 | +10 | +1.8% | 300 |
| 2025/07/03 | 564 | 572 | 563 | 563 | ±0 | ±0% | 800 |
| 2025/07/02 | 563 | 563 | 563 | 563 | -12 | -2.1% | 200 |
| 2025/07/01 | 577 | 577 | 575 | 575 | -22 | -3.7% | 1,200 |
| 2025/06/30 | 597 | 597 | 597 | 597 | - | - | 400 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 600 | 600 | 600 | 600 | +20 | +3.4% | 200 |
| 2025/06/25 | 580 | 580 | 580 | 580 | - | - | 100 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 577 | 599 | 577 | 599 | +22 | +3.8% | 1,900 |
| 2025/06/20 | 576 | 577 | 576 | 577 | - | - | 300 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 569 | 571 | 551 | 570 | -16 | -2.7% | 3,100 |
| 2025/06/17 | 586 | 586 | 586 | 586 | - | - | 100 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 580 | 581 | 580 | 581 | +5 | +0.9% | 600 |
| 2025/06/11 | 594 | 594 | 566 | 576 | -23 | -3.8% | 3,800 |
| 2025/06/10 | 592 | 599 | 586 | 599 | -3 | -0.5% | 400 |
1～
50
件表示中 / 3764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
