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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 564 | 609 | 564 | 609 | - | - | 800 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 555 | 569 | 553 | 563 | +3 | +0.5% | 400 |
| 2024/11/12 | 560 | 560 | 560 | 560 | - | - | 100 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 570 | 570 | 570 | 570 | - | - | 100 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 569 | 569 | 569 | 569 | ±0 | ±0% | 400 |
| 2024/10/30 | 569 | 569 | 569 | 569 | +15 | +2.7% | 100 |
| 2024/10/29 | 554 | 554 | 554 | 554 | -5 | -0.9% | 200 |
| 2024/10/28 | 590 | 599 | 559 | 559 | - | - | 1,300 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 576 | 589 | 576 | 589 | +13 | +2.3% | 900 |
| 2024/10/21 | 555 | 576 | 555 | 576 | - | - | 700 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 543 | 553 | 543 | 553 | -7 | -1.3% | 800 |
| 2024/10/11 | 550 | 560 | 550 | 560 | -3 | -0.5% | 500 |
| 2024/10/10 | 555 | 563 | 555 | 563 | +11 | +2% | 200 |
| 2024/10/09 | 552 | 552 | 552 | 552 | - | - | 100 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 560 | 570 | 560 | 570 | -10 | -1.7% | 300 |
| 2024/10/04 | 580 | 580 | 580 | 580 | - | - | 100 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 570 | 581 | 541 | 581 | - | - | 800 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 600 | 600 | 570 | 570 | -30 | -5% | 1,100 |
| 2024/09/25 | 568 | 600 | 568 | 600 | +32 | +5.6% | 800 |
| 2024/09/24 | 555 | 568 | 555 | 568 | +10 | +1.8% | 800 |
| 2024/09/20 | 558 | 558 | 558 | 558 | - | - | 100 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 558 | 558 | 558 | 558 | +3 | +0.5% | 100 |
| 2024/09/17 | 555 | 555 | 555 | 555 | ±0 | ±0% | 200 |
| 2024/09/13 | 555 | 555 | 555 | 555 | +5 | +0.9% | 100 |
| 2024/09/12 | 549 | 550 | 549 | 550 | +5 | +0.9% | 300 |
| 2024/09/11 | 545 | 545 | 545 | 545 | ±0 | ±0% | 100 |
| 2024/09/10 | 545 | 545 | 545 | 545 | ±0 | ±0% | 200 |
| 2024/09/09 | 538 | 546 | 538 | 545 | -22 | -3.9% | 1,600 |
151～
200
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
