[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 
2017-04-212306.002310.002222.002245.001920043295500
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
2016-11-161455.001471.001455.001471.0011001612100
2016-11-151456.001478.001455.001455.0018002626100
2016-11-141433.001456.001421.001456.0031004484600
2016-11-111437.001458.001432.001432.0015002161900
2016-11-101437.001470.001427.001450.0067009697700
2016-11-091453.001477.001400.001418.00700010131700
2016-11-081461.001463.001452.001452.0041005985900
2016-11-071485.001490.001451.001458.00990014480900
2016-11-041480.001487.001477.001484.0028004145300
2016-11-021500.001500.001490.001490.0023003442300
2016-11-011498.001527.001495.001503.00730010952300
2016-10-311493.001494.001493.001493.0045006721800
2016-10-281488.001490.001486.001486.0037005506400
2016-10-271479.001489.001479.001488.008001186700
2016-10-261490.001490.001476.001478.0035005205300
2016-10-251472.001481.001472.001480.0046006793000
2016-10-241487.001490.001460.001470.00800011831700
2016-10-211498.001498.001486.001486.0032004769200
2016-10-201490.001497.001490.001491.0026003877700
2016-10-191490.001500.001490.001490.0031004628900
2016-10-181487.001490.001487.001490.0014002083200
2016-10-171532.001532.001488.001488.0048007244000
2016-10-141500.001519.001486.001488.0030004505400
2016-10-131520.001524.001480.001485.0055008223800
2016-10-121560.001570.001480.001530.001050016034500
2016-10-111510.001533.001490.001490.0043006472500
2016-10-071500.001527.001500.001526.0016002411500
2016-10-061556.001558.001510.001528.001800027956800
2016-10-051500.001528.001492.001511.00990014892700
2016-10-041501.001501.001470.001486.0063009362200
2016-10-031564.001564.001521.001521.001170018150500
2016-09-301454.001522.001454.001518.001700025290600
2016-09-291453.001477.001420.001446.00810011726700
2016-09-281435.001435.001335.001393.0060008230100
2016-09-272851.002860.002825.002850.00670019012500
2016-09-262875.002875.002836.002860.001160033152600
2016-09-232760.002825.002760.002825.00850023757500
2016-09-212780.002780.002740.002760.0019005241800
2016-09-202750.002799.002743.002788.00430011888000
2016-09-162765.002765.002720.002720.0033009065900
2016-09-152690.002786.002690.002691.0020005446200
2016-09-142655.002788.002651.002683.00530014265100
2016-09-132740.002740.002675.002700.00400010776100
2016-09-122740.002765.002740.002740.00430011809100
2016-09-092780.002800.002700.002740.002220061064100
2016-09-082833.002833.002690.002833.0051700145808500
2016-09-072333.002333.002333.002333.00300699900
2016-09-062247.002337.002247.002337.0014003215200
2016-09-052374.002375.002310.002320.0028006608200
2016-09-022420.002420.002401.002401.007001682800
2016-09-012470.002470.002420.002420.0035008588700
2016-08-312499.002499.002357.002420.001020025041400
2016-08-302265.002286.002265.002286.008001814100
2016-08-292340.002350.002250.002265.0015003490400
2016-08-262255.002255.002245.002245.0020004506400
2016-08-252189.002205.002186.002205.0017003728700
2016-08-242170.002180.002170.002180.00200435000
2016-08-232155.002177.002153.002164.0020004324900
2016-08-222151.002193.002151.002164.0039008451500
2016-08-192202.002205.002146.002164.0026005646200
2016-08-182226.002226.002225.002225.00300667700
2016-08-172250.002250.002240.002250.00400899000
2016-08-162269.002269.002269.002269.00200453800
2016-08-152300.002319.002250.002269.0018004101400
2016-08-122301.002350.002250.002350.006001377000
2016-08-102398.002398.002344.002350.0010002365100
2016-08-092380.002400.002380.002400.008001915000
2016-08-082275.002388.002274.002375.0030007036800
2016-08-052250.002250.002250.002250.00200450000
2016-08-042252.002262.002250.002250.006001352000
2016-08-032255.002272.002255.002269.007001586300
2016-08-022290.002338.002286.002338.006001390900
2016-08-012338.002338.002288.002290.0020004656300
2016-07-2900
2016-07-282270.002270.002270.002270.00200454000
2016-07-272270.002270.002270.002270.00100227000
2016-07-262325.002325.002275.002284.0024005555500
2016-07-252264.002290.002264.002290.0010002277900
2016-07-222265.002265.002264.002264.00200452900
2016-07-212263.002276.002263.002265.0012002719700
2016-07-202276.002276.002276.002276.00100227600
2016-07-192268.002268.002266.002266.00200453400
2016-07-152277.002278.002272.002272.0021004779800
2016-07-142280.002289.002275.002275.009002053000
2016-07-132321.002330.002263.002277.0020004565700
2016-07-122412.002463.002353.002356.00810019469900
2016-07-112338.002350.002310.002342.0014003263100
2016-07-082323.002323.002286.002288.0014003226500
2016-07-072380.002380.002323.002323.0011002574400
2016-07-062351.002352.002342.002345.0010002346500
2016-07-052355.002360.002355.002355.009002121500
2016-07-042351.002385.002333.002355.0013003064800
2016-07-012457.002475.002315.002350.00630015064700
2016-06-302388.002550.002375.002386.00490011978500
2016-06-292345.002400.002330.002338.0042009864500
2016-06-282408.002408.002287.002334.00660015419700
2016-06-272420.002600.002420.002580.00640016078400
2016-06-242587.002599.002405.002470.00900022792400
2016-06-232570.002585.002570.002585.0023005923100
2016-06-222620.002620.002580.002585.00470012156800
2016-06-212590.002623.002582.002595.0026006752900
2016-06-202612.002628.002581.002590.0025006497500
2016-06-172600.002635.002562.002612.0020005213700
2016-06-162562.002567.002545.002560.0014003581500
2016-06-152557.002664.002551.002662.0023005983800
2016-06-142612.002650.002470.002599.00460011844900
2016-06-132680.002700.002621.002654.00790021076800
2016-06-102770.002773.002711.002730.00400011000700
2016-06-092850.002850.002790.002790.0033009280800
2016-06-082821.002845.002800.002840.001080030486000
2016-06-072820.002832.002814.002832.00950026850600
2016-06-062720.002835.002632.002811.001550042791300
2016-06-032750.002765.002691.002712.00730019870400
2016-06-022652.002779.002651.002760.001100029897800
2016-06-012678.002780.002670.002682.001250033728900
2016-05-312680.002730.002675.002725.001810048865700
2016-05-302530.002609.002530.002606.00680017480200
2016-05-272519.002520.002479.002520.00580014516200
2016-05-262494.002494.002440.002445.0025006162200
2016-05-252438.002450.002435.002437.0032007805700
2016-05-242458.002458.002422.002435.0024005867200
2016-05-232500.002500.002468.002468.0011002729700
2016-05-202455.002490.002455.002470.009002216500
2016-05-192480.002518.002443.002455.0021005178800
2016-05-182528.002528.002403.002478.0034008437700
2016-05-172460.002530.002440.002530.00560013974200
2016-05-162468.002485.002412.002427.00500012257600
2016-05-132311.002447.002311.002414.00750017944300
2016-05-122323.002365.002283.002311.0021004882500
2016-05-112345.002389.002345.002361.00470011148600
2016-05-102315.002340.002315.002330.0010002329300
2016-05-092299.002349.002265.002265.007001611300
2016-05-062290.002292.002290.002292.00200458200
2016-05-022269.002299.002269.002299.006001369400
2016-04-282305.002306.002290.002297.0029006674000
2016-04-272300.002305.002300.002305.008001843500
2016-04-262302.002340.002273.002305.00590013595800
2016-04-252240.002258.002240.002252.005001124700
2016-04-222250.002251.002231.002233.008001794900
2016-04-212255.002255.002240.002250.0015003378000
2016-04-202241.002255.002225.002255.0019004261800
2016-04-192255.002255.002225.002245.009002017300
2016-04-182200.002249.002200.002205.0012002662400
2016-04-152245.002249.002205.002249.0013002900000

   ※ 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。 

s7db.com Twitter Blog