[3154 東証2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2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 
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
2016-04-142233.002245.002231.002245.0022004932200
2016-04-132220.002236.002200.002236.0017003768800
2016-04-122151.002200.002151.002170.0022004773800
2016-04-112247.002247.002200.002200.005001111700
2016-04-082168.002219.002168.002210.009001983600
2016-04-072155.002248.002155.002245.0010002191800
2016-04-062210.002210.002178.002179.0018003950100
2016-04-052285.002286.002185.002220.0026005794500
2016-04-042250.002270.002250.002270.007001583500
2016-04-012293.002293.002211.002211.0022004914000
2016-03-312312.002330.002251.002293.00480010984100
2016-03-302185.002245.002180.002245.0031006836800
2016-03-292090.002145.002090.002145.0044009314900
2016-03-282130.002130.002060.002078.0034007175000
2016-03-252069.002090.002067.002081.0014002907900
2016-03-242070.002090.002066.002066.007001452600
2016-03-232074.002090.002056.002088.0010002073200
2016-03-222073.002075.002055.002073.0030006213100
2016-03-182029.002050.002029.002050.0010002041500
2016-03-172040.002040.002040.002040.00200408000
2016-03-162032.002050.002031.002039.0019003863900
2016-03-152089.002089.002030.002030.0023004759300
2016-03-142060.002099.002060.002065.005001035900
2016-03-112015.002050.002015.002050.00200406500
2016-03-102020.002030.002015.002030.009001817400
2016-03-092017.002018.002017.002017.00300605200
2016-03-0800
2016-03-072011.002040.002011.002016.005001008900
2016-03-042002.002030.002002.002011.0011002205900
2016-03-032030.002030.002030.002030.00300609000
2016-03-022042.002042.002042.002042.00200408400
2016-03-011998.002044.001988.002044.007001420600
2016-02-292034.002037.002034.002034.0017003458200
2016-02-262028.002034.002028.002034.0014002839800
2016-02-251955.002037.001950.001990.0029005715500
2016-02-241950.001950.001950.001950.0010001950000
2016-02-232000.002000.002000.002000.009001800000
2016-02-222014.002014.002014.002014.00100201400
2016-02-191960.002016.001960.002016.007001405600
2016-02-182010.002010.001980.001997.007001396800
2016-02-1700
2016-02-162018.002018.001962.001999.0012002387900
2016-02-151960.001961.001960.001960.0016003136400
2016-02-121919.001919.001820.001820.0037006933200
2016-02-101974.001974.001910.001921.0025004851800
2016-02-092000.002000.001971.001971.0014002774100
2016-02-082059.002059.002017.002020.0028005728400
2016-02-051960.001970.001944.001944.0012002346600
2016-02-041950.001960.001950.001960.006001172000
2016-02-032005.002005.001925.001944.001510029377400
2016-02-022029.002029.002003.002004.006001204800
2016-02-012050.002050.002000.002003.00970019455200
2016-01-292046.002046.001990.002000.00780015665100
2016-01-282010.002047.002002.002046.006001212600
2016-01-272024.002040.002001.002010.00790015896300
2016-01-262074.002074.002074.002074.0018003733200
2016-01-252050.002065.002045.002048.009001849200
2016-01-221986.002020.001986.002020.0011002193800
2016-01-212000.002000.001980.001980.008001596200
2016-01-202027.002100.002027.002030.0016003313300
2016-01-192026.002059.002026.002040.005001024300
2016-01-182010.002030.002010.002030.00400809500
2016-01-152121.002121.002020.002020.00720014826400
2016-01-142133.002133.002093.002110.0015003162900
2016-01-132180.002181.002149.002150.00540011650500
2016-01-122230.002231.002161.002180.0034007493000
2016-01-082250.002250.002250.002250.00100225000
2016-01-072200.002240.002200.002240.0015003311000
2016-01-062235.002245.002230.002245.00300671000
2016-01-052188.002230.002188.002222.005001110000
2016-01-042253.002253.002200.002204.009001999200
2015-12-302242.002242.002238.002238.0017003805500
2015-12-292242.002242.002203.002238.0013002897000
2015-12-282273.002275.002273.002275.0020004546800
2015-12-252209.002229.002209.002229.0021004647300
2015-12-242223.002234.002130.002209.0018003944200
2015-12-222258.002285.002241.002241.007001578500
2015-12-212285.002287.002230.002258.0015003398000
2015-12-182284.002291.002241.002288.0012002737000
2015-12-172247.002280.002247.002280.005001128900
2015-12-162280.002330.002244.002253.0010002262100
2015-12-152266.002272.002231.002269.0018004064400
2015-12-142276.002276.002240.002266.0014003157600
2015-12-112266.002370.002212.002320.00990022492500
2015-12-102180.002205.002180.002200.0036007885600
2015-12-092177.002177.002169.002170.006001303100
2015-12-082185.002185.002174.002182.00400872600
2015-12-072174.002175.002174.002175.008001739300
2015-12-042190.002190.002157.002157.008001738700
2015-12-032193.002193.002193.002193.00100219300
2015-12-022210.002210.002199.002199.0013002864000

   ※ 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