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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 618 | 625 | 615 | 615 | -13 | -2.1% | 800 |
| 2023/01/23 | 597 | 633 | 597 | 628 | +36 | +6.1% | 2,400 |
| 2023/01/20 | 592 | 592 | 592 | 592 | - | - | 100 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 582 | 582 | 582 | 582 | -2 | -0.3% | 200 |
| 2023/01/13 | 584 | 584 | 584 | 584 | ±0 | ±0% | 100 |
| 2023/01/12 | 594 | 594 | 583 | 584 | - | - | 1,400 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 592 | 612 | 592 | 602 | - | - | 300 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 599 | 602 | 599 | 602 | - | - | 300 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 602 | 602 | 592 | 592 | - | - | 200 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 580 | 603 | 580 | 603 | +13 | +2.2% | 1,100 |
| 2022/12/23 | 581 | 590 | 581 | 590 | -1 | -0.2% | 900 |
| 2022/12/22 | 584 | 591 | 570 | 591 | -1 | -0.2% | 500 |
| 2022/12/21 | 602 | 602 | 592 | 592 | ±0 | ±0% | 2,400 |
| 2022/12/20 | 603 | 603 | 590 | 592 | -9 | -1.5% | 1,700 |
| 2022/12/19 | 608 | 608 | 600 | 601 | -8 | -1.3% | 3,000 |
| 2022/12/16 | 610 | 612 | 609 | 609 | - | - | 1,200 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 605 | 620 | 605 | 620 | +18 | +3% | 1,700 |
| 2022/12/13 | 630 | 631 | 602 | 602 | -28 | -4.4% | 2,200 |
| 2022/12/12 | 645 | 655 | 612 | 630 | -24 | -3.7% | 4,300 |
| 2022/12/09 | 643 | 654 | 641 | 654 | +8 | +1.2% | 700 |
| 2022/12/08 | 651 | 651 | 642 | 646 | -5 | -0.8% | 1,200 |
| 2022/12/07 | 682 | 691 | 638 | 651 | -44 | -6.3% | 5,900 |
| 2022/12/06 | 695 | 695 | 695 | 695 | +10 | +1.5% | 200 |
| 2022/12/05 | 688 | 695 | 684 | 685 | -28 | -3.9% | 1,200 |
| 2022/12/02 | 701 | 728 | 680 | 713 | -2 | -0.3% | 3,500 |
| 2022/12/01 | 700 | 715 | 700 | 715 | +15 | +2.1% | 1,200 |
| 2022/11/30 | 700 | 700 | 700 | 700 | ±0 | ±0% | 200 |
| 2022/11/29 | 700 | 705 | 700 | 700 | -13 | -1.8% | 1,000 |
| 2022/11/28 | 720 | 723 | 708 | 713 | -7 | -1% | 1,000 |
| 2022/11/25 | 705 | 720 | 705 | 720 | +1 | +0.1% | 300 |
| 2022/11/24 | 710 | 719 | 710 | 719 | +9 | +1.3% | 700 |
| 2022/11/22 | 696 | 714 | 696 | 710 | +24 | +3.5% | 1,700 |
| 2022/11/21 | 709 | 715 | 686 | 686 | -16 | -2.3% | 3,300 |
| 2022/11/18 | 689 | 724 | 689 | 702 | +22 | +3.2% | 4,600 |
| 2022/11/17 | 660 | 680 | 660 | 680 | +20 | +3% | 2,600 |
| 2022/11/16 | 648 | 660 | 645 | 660 | +12 | +1.9% | 800 |
| 2022/11/15 | 652 | 659 | 648 | 648 | -11 | -1.7% | 1,100 |
| 2022/11/14 | 651 | 660 | 650 | 659 | -2 | -0.3% | 2,100 |
| 2022/11/11 | 658 | 668 | 658 | 661 | +3 | +0.5% | 900 |
| 2022/11/10 | 664 | 664 | 655 | 658 | -12 | -1.8% | 3,400 |
601～
650
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
