[3154 東証1部] メディアスホールディングス 日足 時系列データ

[3154 東証1部] メディアスホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212598.002599.002571.002578.00680017547400
2017-11-202626.002645.002580.002598.00520013562700
2017-11-172623.002644.002620.002620.0032008398900
2017-11-162607.002647.002602.002621.0033008682800
2017-11-152800.002800.002607.002607.00790021024700
2017-11-142711.002797.002711.002758.00440012052700
2017-11-132623.002796.002623.002761.00980026726300
2017-11-102730.002772.002730.002742.0019005224300
2017-11-092769.002790.002730.002790.00570015714400
2017-11-082772.002806.002760.002767.0032008881600
2017-11-072808.002808.002767.002794.0030008357600
2017-11-062793.002841.002793.002829.0034009537500
2017-11-022829.002843.002805.002843.0015004237600
2017-11-012821.002850.002805.002850.00570016125800
2017-10-312831.002836.002815.002831.0032009050600
2017-10-302809.002850.002771.002850.00640018096400
2017-10-272809.002824.002788.002799.0025007005300
2017-10-262850.002850.002798.002798.0027007640800
2017-10-252820.002840.002812.002840.0031008751500
2017-10-242784.002839.002784.002812.0023006466600
2017-10-232772.002784.002739.002784.0018004976000
2017-10-202713.002791.002702.002767.00530014535700
2017-10-192756.002799.002756.002762.0022006098700
2017-10-182784.002785.002761.002778.0011003055500
2017-10-172770.002851.002764.002777.00510014185900
2017-10-162860.002896.002759.002799.0031008767400
2017-10-132733.002800.002732.002777.0028007742600
2017-10-122788.002788.002716.002731.0011003028800
2017-10-112832.002832.002790.002790.0013003649900
2017-10-102873.002873.002823.002832.0024006801000
2017-10-062936.002936.002811.002823.00860024840900
2017-10-052810.002900.002810.002853.00600017106300
2017-10-042780.002900.002779.002810.00540015273300
2017-10-032747.002780.002729.002749.0029008012400
2017-10-022791.002791.002693.002719.00590016345000
2017-09-292699.002745.002679.002741.00590016053000
2017-09-282628.002678.002628.002670.00890023628400
2017-09-272649.002649.002590.002609.0019004966600
2017-09-262658.002658.002583.002608.00630016481100
2017-09-252585.002613.002584.002608.00410010647000
2017-09-222604.002604.002580.002583.0033008544200
2017-09-212601.002614.002597.002607.0034008855300
2017-09-202601.002621.002589.002601.00400010419800
2017-09-192639.002639.002598.002617.00740019325800
2017-09-152619.002624.002588.002600.0028007284600
2017-09-142600.002629.002581.002587.00400010361500
2017-09-132545.002582.002545.002568.0010002571200
2017-09-122566.002595.002516.002595.0016004117500
2017-09-112603.002630.002537.002566.0032008290000
2017-09-082500.002550.002483.002534.00810020379700
2017-09-072578.002610.002526.002537.0030007662400
2017-09-062527.002625.002525.002537.0022005598400
2017-09-052582.002630.002570.002577.00470012196300
2017-09-042616.002650.002602.002602.0036009423700
2017-09-012688.002688.002588.002655.00430011412000
2017-08-312720.002720.002639.002663.00530014217300
2017-08-302615.002693.002615.002678.0036009568500
2017-08-292650.002650.002601.002610.0016004197700
2017-08-282670.002695.002614.002645.00710018922800
2017-08-252567.002599.002567.002593.0022005689000
2017-08-242556.002614.002515.002567.0037009463400
2017-08-232586.002596.002564.002573.0030007743700
2017-08-222610.002614.002586.002603.0015003895400
2017-08-212619.002634.002594.002599.0018004689600
2017-08-182635.002635.002582.002593.0032008325500
2017-08-172582.002649.002580.002606.00390010172800
2017-08-162592.002624.002592.002610.0024006251700
2017-08-152619.002660.002585.002607.00580015169900
2017-08-142654.002675.002602.002618.00610016012600
2017-08-102580.002652.002580.002648.00770020270900
2017-08-092620.002639.002551.002559.00480012407300
2017-08-082599.002640.002575.002622.00690018022900
2017-08-072600.002601.002575.002599.00500012945000
2017-08-042571.002610.002571.002604.0022005700700
2017-08-032607.002611.002590.002611.0015003900900
2017-08-022593.002601.002560.002601.00610015727400
2017-08-012560.002615.002560.002593.00520013442600
2017-07-312575.002618.002575.002598.00760019762900
2017-07-282624.002659.002595.002613.00750019599000
2017-07-272655.002655.002596.002624.00930024346700
2017-07-262749.002749.002635.002655.00820021944500
2017-07-252708.002750.002708.002708.00930025301600
2017-07-242740.002740.002688.002708.001050028427500
2017-07-212717.002740.002675.002690.001180032015300
2017-07-202724.002746.002710.002717.001090029723600
2017-07-192737.002769.002719.002724.00720019749900
2017-07-182819.002819.002743.002775.001000027713900
2017-07-142759.002764.002738.002741.00470012916200
2017-07-132840.002840.002720.002759.001310036289600
2017-07-122891.002891.002805.002826.001070030361100
2017-07-113060.003060.002902.002913.001390041344200
2017-07-103010.003035.003000.003010.00750022578500
2017-07-073005.003015.003000.003000.00400012014500
2017-07-063000.003020.003000.003015.00350010526500
2017-07-053020.003060.003015.003015.00450013625000
2017-07-043055.003090.003005.003020.00920027923500
2017-07-033195.003195.003000.003050.001660050814500
2017-06-303135.003200.003080.003195.00980030797000
2017-06-293080.003140.003055.003135.00590018271000
2017-06-283100.003120.003050.003080.001980061210500
2017-06-273085.003150.003080.003120.002080064647500
2017-06-263045.003250.003045.003140.003020094612000
2017-06-233135.003135.003060.003060.002080064714500
2017-06-223130.003155.003120.003140.001060033209500
2017-06-213150.003195.003115.003145.00930029429000
2017-06-203135.003190.003100.003150.001540048595000
2017-06-193140.003155.003115.003140.00480015063000
2017-06-163095.003145.003070.003140.00940029265000
2017-06-153090.003090.003060.003065.00410012595000
2017-06-143050.003080.003040.003040.00520015890500
2017-06-133120.003120.003030.003040.00620019008500
2017-06-123150.003190.003125.003125.00520016337000
2017-06-093240.003240.003135.003150.001320042063000
2017-06-083080.003245.003080.003240.0031900101747500
2017-06-072994.003070.002994.003065.001430043270600
2017-06-063000.003040.002990.002992.00570017135000
2017-06-052980.003040.002975.002982.00920027552500
2017-06-022990.002993.002945.002987.001070031885100
2017-06-012996.002998.002955.002981.00500014916500
2017-05-312950.002998.002948.002998.001580046994700
2017-05-302935.002950.002911.002943.001100032298700
2017-05-292929.002946.002850.002907.00920026721300
2017-05-262964.002979.002933.002934.001060031319300
2017-05-252870.002979.002845.002955.0060500175663700
2017-05-242910.002920.002870.002870.002640076515400
2017-05-232970.003040.002939.002942.001450043298300
2017-05-223005.003090.002975.002985.002420073007600
2017-05-192950.003055.002950.003050.001650050013400
2017-05-182901.002958.002886.002950.00610017795800
2017-05-172889.002959.002871.002951.001290037757700
2017-05-163020.003090.002876.002889.002430071538500
2017-05-152819.003000.002815.003000.001340039036100
2017-05-122900.002926.002809.002812.00700019971700
2017-05-112923.002980.002793.002935.002720079348100
2017-05-102870.002870.002701.002773.001020028307800
2017-05-092803.002940.002789.002873.001980056880700
2017-05-082830.002880.002802.002825.001910054168400
2017-05-022760.002860.002759.002830.002630074104700
2017-05-012740.002764.002679.002764.003170086320400
2017-04-282810.002950.002669.002734.00120300334971900
2017-04-272229.002682.002162.002560.00183200450137800
2017-04-262228.002230.002141.002182.003160069403800
2017-04-252168.002250.002168.002225.001120024766200
2017-04-242201.002250.002163.002163.003100068630900
2017-04-212306.002310.002222.002245.001920043295500
2017-04-202355.002355.002300.002305.001060024568800
2017-04-192351.002418.002351.002369.00990023506300
2017-04-182300.002419.002299.002382.001700039954300
2017-04-172267.002312.002241.002262.001380031417300
2017-04-142392.002397.002330.002337.001030024247300
2017-04-132389.002406.002328.002392.00740017654100
2017-04-122450.002469.002395.002395.001680040916800
2017-04-112590.002603.002410.002460.003130079012200
2017-04-102648.002660.002606.002628.002740072286000
2017-04-072538.002649.002508.002640.003650094312700
2017-04-062589.002589.002501.002588.002390060806900
2017-04-052452.002595.002452.002542.002360059594500
2017-04-042570.002629.002334.002450.0049900127345600
2017-04-032535.002670.002535.002535.0049200126876900
2017-03-312347.002415.002347.002415.002700064485500
2017-03-302325.002375.002308.002330.001900044445900
2017-03-292378.002398.002298.002358.002330054855400
2017-03-282175.002294.002167.002273.004320095644100
2017-03-272098.002145.002094.002145.002500052936900
2017-03-242078.002095.002078.002095.001540032180200
2017-03-232049.002078.002049.002078.001530031612700
2017-03-222066.002098.002050.002055.002960061412500
2017-03-212051.002071.002051.002071.001970040670500
2017-03-172059.002064.002045.002051.001520031279500
2017-03-162043.002064.002000.002053.002650054128100
2017-03-152060.002072.002055.002055.00105400217289200
2017-03-142197.002198.002125.002125.001860040177300
2017-03-132150.002180.002114.002147.001600034417800
2017-03-102074.002100.002050.002100.001900039222900
2017-03-092070.002100.002062.002096.001030021512300
2017-03-082107.002123.002051.002094.001610033822600
2017-03-072162.002175.002102.002128.001200025546600
2017-03-062062.002175.002062.002112.001790038019600
2017-03-031982.002050.001981.002038.001440029020800
2017-03-021995.002089.001971.002022.002760055978000
2017-03-011998.002053.001946.001955.0093900187290300
2017-02-281875.001878.001856.001856.00730013640300
2017-02-271757.001858.001757.001849.001480026597300
2017-02-241720.001811.001720.001770.002000034951000
2017-02-231713.001720.001705.001720.0029004973000
2017-02-221714.001715.001713.001715.0012002056800
2017-02-211713.001713.001703.001703.006001023400
2017-02-201684.001695.001684.001695.0011001855300
2017-02-171700.001700.001684.001684.0015002533800
2017-02-161702.001702.001680.001700.0023003885000
2017-02-151705.001729.001705.001705.0042007197500
2017-02-141720.001732.001701.001705.00790013567200
2017-02-131693.001714.001692.001714.0021003567500
2017-02-101663.001692.001654.001692.0045007515500
2017-02-091700.001700.001671.001671.0031005238100
2017-02-081708.001708.001688.001700.0034005774500
2017-02-071690.001700.001685.001700.0016002706500
2017-02-061709.001709.001690.001690.0051008677900
2017-02-031700.001710.001690.001710.0047007998500
2017-02-021695.001705.001682.001688.001070018156900
2017-02-011650.001681.001645.001675.001260020875900
2017-01-311650.001650.001626.001631.0046007564900
2017-01-301645.001651.001645.001645.0040006590000
2017-01-271633.001645.001633.001645.0010001642400
2017-01-261626.001645.001623.001644.00610010000200
2017-01-251631.001650.001621.001640.00660010793700
2017-01-241627.001650.001626.001631.0033005399900
2017-01-231642.001650.001606.001649.001080017678200
2017-01-201600.001602.001600.001602.0011001761600
2017-01-191601.001615.001600.001600.0014002250800
2017-01-181599.001620.001594.001597.0041006568100
2017-01-171611.001611.001575.001599.00710011291800
2017-01-161616.001617.001601.001601.0012001928800
2017-01-131623.001626.001605.001616.0038006135500
2017-01-121627.001633.001620.001620.0026004222600
2017-01-111642.001642.001627.001627.0017002781100
2017-01-101630.001650.001630.001642.0039006399000
2017-01-061624.001640.001624.001640.00620010097300
2017-01-051646.001646.001623.001624.0024003917200
2017-01-041660.001660.001636.001646.00890014706200
2016-12-301605.001639.001605.001639.00640010405200
2016-12-291602.001619.001602.001605.0025004016900
2016-12-281622.001635.001603.001610.00950015356100
2016-12-271644.001660.001635.001659.00740012203100
2016-12-261619.001655.001619.001632.001360022258200
2016-12-221617.001620.001610.001618.001040016790700
2016-12-211619.001619.001610.001610.0025004036100
2016-12-201619.001623.001614.001619.0016002588400
2016-12-191605.001620.001602.001613.00760012209400
2016-12-161650.001650.001633.001633.0058009540900
2016-12-151659.001664.001650.001655.0056009271500
2016-12-141666.001667.001647.001658.0034005648200
2016-12-131666.001666.001626.001665.001620026884500
2016-12-121626.001646.001626.001645.001010016495500
2016-12-091597.001625.001593.001623.00950015322200
2016-12-081588.001610.001588.001597.001470023466500
2016-12-071584.001584.001573.001580.0028004418400
2016-12-061580.001589.001574.001584.0026004111800
2016-12-051565.001580.001562.001580.0053008324700
2016-12-021568.001568.001561.001561.0034005328500
2016-12-011572.001575.001534.001544.001070016740200
2016-11-301525.001551.001519.001530.0041006264500
2016-11-291530.001530.001501.001516.0052007874600
2016-11-281500.001525.001496.001525.00860012959600
2016-11-251487.001499.001485.001488.0038005652000
2016-11-241493.001500.001484.001485.0041006123400
2016-11-221490.001495.001490.001490.0022003281900
2016-11-211476.001489.001464.001484.0034005025100
2016-11-181461.001469.001461.001469.008001170900
2016-11-171467.001473.001460.001461.0025003662500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter