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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 595 | 605 | 595 | 605 | - | - | 400 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 595 | 595 | 595 | 595 | +10 | +1.7% | 100 |
| 2024/05/28 | 585 | 585 | 585 | 585 | -15 | -2.5% | 400 |
| 2024/05/27 | 595 | 600 | 595 | 600 | +11 | +1.9% | 400 |
| 2024/05/24 | 589 | 589 | 589 | 589 | - | - | 100 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 599 | 609 | 594 | 609 | +18 | +3% | 700 |
| 2024/05/21 | 585 | 591 | 585 | 591 | +15 | +2.6% | 900 |
| 2024/05/20 | 576 | 576 | 576 | 576 | -3 | -0.5% | 300 |
| 2024/05/17 | 599 | 599 | 579 | 579 | - | - | 200 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 595 | 595 | 595 | 595 | - | - | 100 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 599 | 599 | 599 | 599 | +20 | +3.5% | 200 |
| 2024/05/10 | 578 | 579 | 578 | 579 | - | - | 300 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 584 | 594 | 584 | 594 | - | - | 300 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 584 | 584 | 584 | 584 | - | - | 200 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 588 | 604 | 580 | 604 | - | - | 1,400 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 573 | 589 | 573 | 589 | - | - | 200 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 571 | 590 | 570 | 590 | -19 | -3.1% | 1,900 |
| 2024/04/12 | 610 | 610 | 609 | 609 | +29 | +5% | 300 |
| 2024/04/11 | 580 | 580 | 580 | 580 | -10 | -1.7% | 100 |
| 2024/04/10 | 598 | 598 | 590 | 590 | - | - | 600 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 583 | 583 | 578 | 578 | - | - | 800 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 592 | 599 | 586 | 586 | -11 | -1.8% | 1,400 |
| 2024/04/03 | 597 | 597 | 597 | 597 | -10 | -1.6% | 200 |
| 2024/04/02 | 595 | 607 | 595 | 607 | -8 | -1.3% | 1,000 |
| 2024/04/01 | 600 | 615 | 599 | 615 | +25 | +4.2% | 600 |
| 2024/03/29 | 590 | 590 | 590 | 590 | +3 | +0.5% | 200 |
| 2024/03/28 | 586 | 587 | 586 | 587 | -2 | -0.3% | 200 |
| 2024/03/27 | 589 | 589 | 589 | 589 | ±0 | ±0% | 300 |
| 2024/03/26 | 589 | 589 | 589 | 589 | ±0 | ±0% | 100 |
| 2024/03/25 | 596 | 596 | 589 | 589 | -26 | -4.2% | 500 |
| 2024/03/22 | 590 | 615 | 590 | 615 | -24 | -3.8% | 600 |
| 2024/03/21 | 606 | 639 | 606 | 639 | +32 | +5.3% | 2,500 |
| 2024/03/19 | 596 | 607 | 596 | 607 | +9 | +1.5% | 300 |
301～
350
件表示中 / 3765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
