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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 1,123 | 1,123 | 1,100 | 1,109 | -10 | -0.9% | 3,700 |
| 2019/07/03 | 1,116 | 1,119 | 1,094 | 1,119 | +1 | +0.1% | 1,600 |
| 2019/07/02 | 1,145 | 1,145 | 1,118 | 1,118 | -13 | -1.1% | 3,400 |
| 2019/07/01 | 1,138 | 1,138 | 1,115 | 1,131 | -7 | -0.6% | 1,900 |
| 2019/06/28 | 1,140 | 1,140 | 1,090 | 1,138 | +8 | +0.7% | 3,900 |
| 2019/06/27 | 1,115 | 1,130 | 1,115 | 1,130 | -5 | -0.4% | 300 |
| 2019/06/26 | 1,123 | 1,150 | 1,105 | 1,135 | -18 | -1.6% | 1,800 |
| 2019/06/25 | 1,140 | 1,153 | 1,123 | 1,153 | -1 | -0.1% | 800 |
| 2019/06/24 | 1,102 | 1,154 | 1,096 | 1,154 | +29 | +2.6% | 2,200 |
| 2019/06/21 | 1,135 | 1,179 | 1,096 | 1,125 | -10 | -0.9% | 5,600 |
| 2019/06/20 | 1,165 | 1,165 | 1,110 | 1,135 | -32 | -2.7% | 3,700 |
| 2019/06/19 | 1,151 | 1,167 | 1,136 | 1,167 | +2 | +0.2% | 2,200 |
| 2019/06/18 | 1,189 | 1,193 | 1,137 | 1,165 | -24 | -2% | 6,500 |
| 2019/06/17 | 1,181 | 1,208 | 1,181 | 1,189 | +5 | +0.4% | 2,900 |
| 2019/06/14 | 1,116 | 1,209 | 1,094 | 1,184 | +38 | +3.3% | 10,700 |
| 2019/06/13 | 1,083 | 1,175 | 1,074 | 1,146 | +51 | +4.7% | 6,200 |
| 2019/06/12 | 1,095 | 1,095 | 1,079 | 1,095 | -19 | -1.7% | 2,900 |
| 2019/06/11 | 1,110 | 1,120 | 1,090 | 1,114 | +4 | +0.4% | 3,600 |
| 2019/06/10 | 1,081 | 1,120 | 1,078 | 1,110 | +14 | +1.3% | 2,700 |
| 2019/06/07 | 1,114 | 1,114 | 1,074 | 1,096 | +7 | +0.6% | 2,200 |
| 2019/06/06 | 1,080 | 1,099 | 1,080 | 1,089 | -11 | -1% | 3,400 |
| 2019/06/05 | 1,102 | 1,119 | 1,091 | 1,100 | +1 | +0.1% | 5,500 |
| 2019/06/04 | 1,129 | 1,146 | 1,082 | 1,099 | -60 | -5.2% | 5,700 |
| 2019/06/03 | 1,175 | 1,175 | 1,117 | 1,159 | -18 | -1.5% | 4,000 |
| 2019/05/31 | 1,208 | 1,208 | 1,163 | 1,177 | -36 | -3% | 5,000 |
| 2019/05/30 | 1,338 | 1,350 | 1,195 | 1,213 | +25 | +2.1% | 19,200 |
| 2019/05/29 | 1,238 | 1,238 | 1,165 | 1,188 | -50 | -4% | 2,400 |
| 2019/05/28 | 1,180 | 1,238 | 1,160 | 1,238 | +48 | +4% | 3,700 |
| 2019/05/27 | 1,157 | 1,197 | 1,155 | 1,190 | +39 | +3.4% | 3,900 |
| 2019/05/24 | 1,200 | 1,200 | 1,141 | 1,151 | -57 | -4.7% | 8,300 |
| 2019/05/23 | 1,200 | 1,223 | 1,179 | 1,208 | +1 | +0.1% | 6,300 |
| 2019/05/22 | 1,307 | 1,348 | 1,195 | 1,207 | -79 | -6.1% | 30,000 |
| 2019/05/21 | 1,155 | 1,450 | 1,155 | 1,286 | +136 | +11.8% | 88,200 |
| 2019/05/20 | 1,147 | 1,160 | 1,111 | 1,150 | +39 | +3.5% | 3,600 |
| 2019/05/17 | 1,110 | 1,169 | 1,080 | 1,111 | -11 | -1% | 3,000 |
| 2019/05/16 | 1,111 | 1,139 | 1,097 | 1,122 | -29 | -2.5% | 3,100 |
| 2019/05/15 | 1,170 | 1,170 | 1,098 | 1,151 | ±0 | ±0% | 3,200 |
| 2019/05/14 | 1,050 | 1,160 | 1,021 | 1,151 | +71 | +6.6% | 9,000 |
| 2019/05/13 | 1,091 | 1,120 | 1,075 | 1,080 | -41 | -3.7% | 2,800 |
| 2019/05/10 | 1,100 | 1,170 | 1,085 | 1,121 | +10 | +0.9% | 5,900 |
| 2019/05/09 | 1,115 | 1,140 | 1,093 | 1,111 | -24 | -2.1% | 6,200 |
| 2019/05/08 | 1,150 | 1,175 | 1,111 | 1,135 | -22 | -1.9% | 4,900 |
| 2019/05/07 | 1,185 | 1,200 | 1,150 | 1,157 | -28 | -2.4% | 3,300 |
| 2019/04/26 | 1,200 | 1,228 | 1,111 | 1,185 | -15 | -1.3% | 6,400 |
| 2019/04/25 | 1,215 | 1,215 | 1,181 | 1,200 | -7 | -0.6% | 1,600 |
| 2019/04/24 | 1,205 | 1,250 | 1,166 | 1,207 | +5 | +0.4% | 6,100 |
| 2019/04/23 | 1,232 | 1,260 | 1,179 | 1,202 | -30 | -2.4% | 7,200 |
| 2019/04/22 | 1,275 | 1,299 | 1,215 | 1,232 | -43 | -3.4% | 7,600 |
| 2019/04/19 | 1,270 | 1,300 | 1,270 | 1,275 | -3 | -0.2% | 4,000 |
| 2019/04/18 | 1,282 | 1,300 | 1,273 | 1,278 | -1 | -0.1% | 6,300 |
1501～
1550
件表示中 / 3767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
