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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 602 | 602 | 602 | 602 | - | - | 200 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 595 | 595 | 595 | 595 | -5 | -0.8% | 400 |
| 2025/06/02 | 605 | 605 | 600 | 600 | -5 | -0.8% | 900 |
| 2025/05/30 | 605 | 605 | 605 | 605 | -6 | -1% | 100 |
| 2025/05/29 | 611 | 611 | 611 | 611 | - | - | 100 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 611 | 611 | 611 | 611 | +1 | +0.2% | 100 |
| 2025/05/26 | 607 | 650 | 600 | 610 | -7 | -1.1% | 1,800 |
| 2025/05/23 | 647 | 647 | 617 | 617 | +10 | +1.6% | 500 |
| 2025/05/22 | 638 | 705 | 595 | 607 | -31 | -4.9% | 4,400 |
| 2025/05/21 | 591 | 638 | 591 | 638 | +68 | +11.9% | 2,800 |
| 2025/05/20 | 571 | 571 | 570 | 570 | - | - | 5,500 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 574 | 574 | 574 | 574 | ±0 | ±0% | 200 |
| 2025/05/14 | 574 | 574 | 574 | 574 | -26 | -4.3% | 100 |
| 2025/05/13 | 600 | 600 | 600 | 600 | +1 | +0.2% | 200 |
| 2025/05/12 | 599 | 599 | 599 | 599 | - | - | 100 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 592 | 592 | 592 | 592 | +18 | +3.1% | 200 |
| 2025/05/01 | 574 | 574 | 574 | 574 | -20 | -3.4% | 100 |
| 2025/04/30 | 590 | 594 | 590 | 594 | - | - | 300 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 567 | 567 | 560 | 560 | - | - | 200 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 567 | 569 | 567 | 569 | -27 | -4.5% | 300 |
1～
50
件表示中 / 3733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
