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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 515 | 532 | 515 | 532 | +17 | +3.3% | 500 |
| 2017/07/11 | 498 | 515 | 498 | 515 | -3 | -0.6% | 1,300 |
| 2017/07/10 | 518 | 518 | 518 | 518 | - | - | 100 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 518 | 518 | 518 | 518 | ±0 | ±0% | 200 |
| 2017/07/05 | 518 | 518 | 518 | 518 | - | - | 300 |
| 2017/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/03 | 512 | 544 | 512 | 544 | +29 | +5.6% | 700 |
| 2017/06/30 | 510 | 550 | 510 | 515 | +5 | +1% | 3,200 |
| 2017/06/29 | 514 | 514 | 510 | 510 | - | - | 300 |
| 2017/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 540 | 540 | 540 | 540 | - | - | 100 |
| 2017/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/22 | 530 | 530 | 530 | 530 | -1 | -0.2% | 300 |
| 2017/06/21 | 525 | 535 | 525 | 531 | +12 | +2.3% | 2,100 |
| 2017/06/20 | 520 | 520 | 519 | 519 | +18 | +3.6% | 1,000 |
| 2017/06/19 | 500 | 503 | 492 | 501 | -4 | -0.8% | 500 |
| 2017/06/16 | 505 | 505 | 505 | 505 | - | - | 1,000 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 500 | 500 | 497 | 500 | -10 | -2% | 700 |
| 2017/06/13 | 510 | 510 | 510 | 510 | -30 | -5.6% | 2,400 |
| 2017/06/12 | 552 | 553 | 540 | 540 | -10 | -1.8% | 500 |
| 2017/06/09 | 535 | 550 | 525 | 550 | +4 | +0.7% | 3,000 |
| 2017/06/08 | 546 | 546 | 546 | 546 | - | - | 100 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 527 | 546 | 527 | 546 | -1 | -0.2% | 300 |
| 2017/06/02 | 547 | 547 | 547 | 547 | +2 | +0.4% | 100 |
| 2017/06/01 | 533 | 545 | 530 | 545 | ±0 | ±0% | 1,700 |
| 2017/05/31 | 535 | 545 | 535 | 545 | +15 | +2.8% | 800 |
| 2017/05/30 | 531 | 531 | 530 | 530 | +4 | +0.8% | 300 |
| 2017/05/29 | 546 | 546 | 510 | 526 | -19 | -3.5% | 1,400 |
| 2017/05/26 | 546 | 546 | 545 | 545 | +21 | +4% | 400 |
| 2017/05/25 | 524 | 524 | 524 | 524 | +4 | +0.8% | 100 |
| 2017/05/24 | 513 | 520 | 513 | 520 | +1 | +0.2% | 1,300 |
| 2017/05/23 | 509 | 519 | 509 | 519 | +10 | +2% | 400 |
| 2017/05/22 | 520 | 536 | 509 | 509 | -11 | -2.1% | 2,300 |
| 2017/05/19 | 500 | 520 | 497 | 520 | +1 | +0.2% | 900 |
| 2017/05/18 | 495 | 519 | 495 | 519 | +20 | +4% | 500 |
| 2017/05/17 | 494 | 499 | 494 | 499 | +6 | +1.2% | 1,000 |
| 2017/05/16 | 491 | 498 | 491 | 493 | ±0 | ±0% | 300 |
| 2017/05/15 | 500 | 500 | 486 | 493 | -7 | -1.4% | 700 |
| 2017/05/12 | 500 | 500 | 500 | 500 | +1 | +0.2% | 100 |
| 2017/05/11 | 488 | 500 | 487 | 499 | -1 | -0.2% | 800 |
| 2017/05/10 | 492 | 500 | 492 | 500 | +12 | +2.5% | 1,000 |
| 2017/05/09 | 488 | 488 | 488 | 488 | - | - | 100 |
| 2017/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/02 | 493 | 493 | 493 | 493 | -10 | -2% | 1,400 |
| 2017/05/01 | 496 | 503 | 496 | 503 | +18 | +3.7% | 800 |
1951～
2000
件表示中 / 3735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
