[3678 東証1部] メディアドゥホールディングス 日足 時系列データ

[3678 東証1部] メディアドゥホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122498.002560.002476.002484.00103100258929400
2017-12-112469.002518.002454.002482.00138300344048700
2017-12-082406.002466.002405.002455.00113800278020400
2017-12-072338.002415.002318.002414.00122800292555800
2017-12-062355.002382.002313.002323.00118900278168700
2017-12-052350.002359.002316.002355.0061000142579600
2017-12-042400.002421.002350.002350.0090700215991100
2017-12-012440.002440.002381.002387.0054600130928600
2017-11-302355.002425.002338.002422.00166100397274300
2017-11-292350.002400.002321.002341.00136700321170900
2017-11-282418.002430.002354.002366.00181700431825500
2017-11-272428.002455.002402.002420.0091900222983400
2017-11-242426.002450.002386.002404.0079200190913400
2017-11-222442.002509.002400.002434.00236200576567800
2017-11-212420.002449.002380.002444.00100000242846400
2017-11-202357.002393.002336.002383.0092300218663300
2017-11-172370.002407.002348.002388.00181100430565400
2017-11-162330.002384.002309.002346.00196600458860100
2017-11-152440.002472.002329.002337.00205400488963900
2017-11-142511.002524.002452.002452.00112700279581500
2017-11-132570.002570.002512.002516.0084900214690700
2017-11-102523.002579.002521.002570.0051200130621400
2017-11-092625.002640.002526.002567.00115600299387800
2017-11-082590.002627.002573.002609.0076800199493000
2017-11-072543.002586.002543.002582.0088600227648100
2017-11-062596.002607.002520.002549.00143000365403700
2017-11-022628.002634.002581.002602.0065600170946100
2017-11-012700.002700.002590.002618.00128000335812500
2017-10-312619.002706.002608.002672.00180700482114000
2017-10-302561.002650.002545.002650.00228500594800400
2017-10-272502.002546.002465.002546.00191000481135800
2017-10-262511.002544.002491.002500.00100700252292400
2017-10-252574.002580.002500.002506.00163400413091500
2017-10-242584.002584.002533.002557.0077300197195300
2017-10-232608.002608.002541.002569.00117400301924800
2017-10-202561.002581.002480.002578.00385200976076300
2017-10-192676.002711.002541.002556.00351700911516800
2017-10-182768.002770.002653.002676.00257900694881100
2017-10-172973.002975.002763.002770.003898001100624000
2017-10-162997.003050.002910.002973.003708001111482300
2017-10-132801.003120.002798.002971.009781002903965800
2017-10-122794.002804.002702.002710.00169900467415300
2017-10-112770.002794.002719.002787.00124900345088900
2017-10-102693.002788.002693.002766.00119200327863200
2017-10-062724.002773.002690.002693.00105900289150200
2017-10-052699.002725.002662.002693.00100100270046700
2017-10-042730.002767.002687.002699.00164700449939300
2017-10-032669.002745.002669.002717.00149700405891200
2017-10-022570.002680.002563.002647.00169500448175400
2017-09-292517.002563.002512.002558.0050600128809400
2017-09-282519.002527.002503.002517.003360084498200
2017-09-272500.002519.002478.002495.0062800156610100
2017-09-262556.002556.002488.002519.0088900223608800
2017-09-252577.002620.002560.002574.0057900149880200
2017-09-222582.002582.002508.002541.00106900271251800
2017-09-212572.002614.002540.002596.0086300223080100
2017-09-202577.002577.002526.002545.0042600108522700
2017-09-192510.002562.002510.002547.0059800151724000
2017-09-152484.002511.002470.002507.0041700103989700
2017-09-142505.002552.002466.002487.0072200181181400
2017-09-132584.002584.002510.002529.0039600100431700
2017-09-122535.002614.002510.002534.00111100283378100
2017-09-112491.002500.002448.002466.0073300181336400
2017-09-082454.002510.002425.002452.0099300244281800
2017-09-072504.002533.002428.002465.00107100264964300
2017-09-062465.002590.002448.002455.00193900481156900
2017-09-052672.002687.002507.002510.00151100385935800
2017-09-042755.002760.002636.002650.00154700415032400
2017-09-012782.002827.002762.002793.00120900338546900
2017-08-312770.002774.002696.002766.00122600336652000
2017-08-302700.002774.002665.002725.00146200397525500
2017-08-292614.002691.002614.002646.0070900188285400
2017-08-282740.002740.002653.002664.0073600198631700
2017-08-252650.002682.002620.002675.00108100287358000
2017-08-242598.002662.002589.002632.0070700185976800
2017-08-232590.002640.002570.002598.0092500240524600
2017-08-222485.002599.002485.002577.0077500199043000
2017-08-212538.002561.002490.002497.0055600139693200
2017-08-182569.002586.002515.002537.0081200206710900
2017-08-172589.002668.002589.002625.00137300362511200
2017-08-162516.002604.002467.002586.00101800260129000
2017-08-152480.002526.002431.002516.00111600276653200
2017-08-142470.002490.002438.002473.0064500158938200
2017-08-102567.002602.002505.002522.0077200196384900
2017-08-092570.002617.002544.002596.00112400290683900
2017-08-082533.002588.002520.002588.00121800312253400
2017-08-072420.002538.002409.002513.00128300317534900
2017-08-042379.002427.002364.002417.00111100267170300
2017-08-032465.002492.002386.002401.00168000406076000
2017-08-022410.002456.002400.002435.00179200434309600
2017-08-012538.002562.002402.002430.00227900556988500
2017-07-312622.002622.002506.002535.00131400335317000
2017-07-282720.002723.002611.002637.00149500396277500
2017-07-272640.002747.002640.002692.00284300768594500
2017-07-262581.002658.002544.002651.00229400595268600
2017-07-252495.002556.002476.002540.00211700533566300
2017-07-242488.002525.002461.002475.00214000534095300
2017-07-212494.002567.002473.002487.00251800631753500
2017-07-202499.002528.002436.002517.00325100811240300
2017-07-192324.002520.002324.002484.007324001775684300
2017-07-182294.002408.002294.002327.0012434002903758600
2017-07-142741.002809.002730.002794.00157200436473900
2017-07-132850.002855.002734.002757.00186700518723700
2017-07-122797.002847.002771.002828.00212600599205900
2017-07-112765.002791.002736.002781.00142500394751400
2017-07-102700.002767.002653.002764.00203300556081900
2017-07-072669.002692.002627.002670.00103400275417800
2017-07-062670.002710.002643.002680.00155300415236200
2017-07-052634.002643.002569.002628.00214800560804700
2017-07-042756.002760.002611.002639.00161700431765000
2017-07-032785.002795.002687.002727.00165300450262000
2017-06-302706.002772.002675.002763.00168200459301800
2017-06-292731.002786.002647.002779.00217800592597200
2017-06-282771.002855.002740.002754.00268200750528700
2017-06-272805.002818.002761.002811.00155600435879700
2017-06-262720.002815.002698.002786.00223600619714900
2017-06-232765.002797.002649.002710.00330400902619900
2017-06-222696.002738.002644.002737.00213900576651500
2017-06-212640.002712.002615.002685.00221400590509400
2017-06-202668.002680.002582.002654.00292400767985300
2017-06-192449.002583.002442.002582.004067001024563800
2017-06-162390.002410.002347.002399.00116400276963200
2017-06-152391.002391.002337.002352.00109800259156700
2017-06-142395.002395.002356.002383.00102100242727900
2017-06-132334.002362.002310.002355.0094800221944500
2017-06-122450.002457.002345.002372.00162400387203200
2017-06-092403.002442.002400.002435.00130500316160500
2017-06-082400.002456.002380.002391.00277900672398400
2017-06-072295.002344.002276.002331.00188400436073200
2017-06-062515.002515.002316.002326.00392600929309600
2017-06-052444.002493.002444.002485.0098400243457600
2017-06-022520.002520.002437.002442.00137500338493200
2017-06-012500.002531.002453.002490.00122200303412600
2017-05-312537.002570.002485.002508.00133300336216000
2017-05-302500.002555.002451.002524.00237000594385300
2017-05-292390.002504.002390.002467.00292900724966500
2017-05-262391.002405.002360.002392.00139200332218700
2017-05-252456.002456.002386.002407.00138100332853500
2017-05-242460.002474.002411.002440.00187200455626700
2017-05-232490.002549.002422.002439.00335500831475900
2017-05-222484.002498.002445.002479.00172100426034900
2017-05-192490.002520.002431.002441.00277900688865800
2017-05-182389.002471.002369.002451.00188700458988200
2017-05-172570.002580.002474.002489.00354700896774300
2017-05-162565.002580.002483.002500.00223100560774500
2017-05-152499.002555.002470.002548.00138700348903200
2017-05-122550.002551.002482.002511.00167100419900600
2017-05-112588.002618.002535.002544.00234500602931900
2017-05-102750.002752.002532.002542.006545001711642600
2017-05-092748.002826.002741.002777.00220600614754600
2017-05-082782.002815.002736.002748.00200500553890500
2017-05-022801.002808.002727.002753.00233300642948100
2017-05-012791.002800.002720.002787.00331700914461800
2017-04-282855.002883.002784.002793.00270500760876500
2017-04-272935.002956.002859.002880.004490001303147800
2017-04-262831.002988.002829.002935.0012474003640505800
2017-04-252700.002813.002691.002789.00294500812179000
2017-04-242774.002784.002660.002672.00220100594087800
2017-04-212828.002831.002745.002774.00220200612345500
2017-04-202815.002855.002752.002778.003926001096999400
2017-04-192669.002819.002651.002786.004982001379501900
2017-04-182720.002795.002669.002700.007261001989126300
2017-04-172600.002693.002565.002667.00257200682630000
2017-04-142589.002698.002562.002613.00354300932206900
2017-04-132465.002641.002459.002606.004778001232549500
2017-04-122570.002598.002474.002507.006897001744008100
2017-04-112750.002750.002627.002642.006258001674141000
2017-04-102787.002843.002690.002761.0010335002845890900
2017-04-072585.002779.002525.002737.0029065007772576300
2017-04-062520.002595.002411.002452.008618002149611900
2017-04-052600.002691.002525.002670.004755001245189600
2017-04-042691.002731.002520.002587.006731001760942800
2017-04-032723.002774.002656.002712.007146001944247100
2017-03-312534.002639.002466.002623.00352000910645700
2017-03-302578.002642.002433.002504.005923001510975000
2017-03-292470.002650.002449.002605.007980002057376100
2017-03-282396.002449.002378.002438.00169600409103000
2017-03-272487.002488.002351.002404.00355500861705300
2017-03-242381.002453.002370.002402.004411001060634200
2017-03-232286.002380.002240.002377.00366400849998700
2017-03-222221.002325.002220.002272.00221600503660100
2017-03-212288.002342.002260.002298.00354900815088000
2017-03-172160.002258.002160.002258.00436300963233900
2017-03-162089.002158.002071.002135.00234100498197100
2017-03-152125.002138.002070.002087.00317700666715200
2017-03-142129.002158.002100.002130.00234700501129600
2017-03-132219.002261.002110.002121.00417700903938300
2017-03-102203.002215.002093.002203.004980001075669200
2017-03-092161.002263.002149.002195.005570001231853900
2017-03-082195.002209.002140.002142.00460500995897800
2017-03-072250.002331.002196.002223.008756001985188700
2017-03-062233.002285.002188.002209.006538001452801500
2017-03-032140.002309.002122.002252.0018167004087080500
2017-03-022200.002263.002105.002149.0013925003034461100
2017-03-012300.002370.002168.002244.00472790010715271700
2017-02-281865.002065.001847.002065.0012394002406712900
2017-02-271710.001720.001659.001665.005670095660700
2017-02-241695.001718.001692.001702.003740063693800
2017-02-231698.001740.001690.001712.0074700127714600
2017-02-221756.001756.001675.001708.00102400176321300
2017-02-211716.001758.001700.001750.00133200230828500
2017-02-201692.001741.001683.001716.00131600225394200
2017-02-171660.001690.001635.001679.00136200227350500
2017-02-161629.001664.001618.001636.00103300169901100
2017-02-151619.001629.001594.001610.005470087996900
2017-02-141600.001621.001575.001615.005280084645100
2017-02-131571.001650.001571.001588.0089800144002300
2017-02-101580.001622.001550.001573.0090300143004500
2017-02-091577.001593.001528.001535.0074500115474800
2017-02-081634.001644.001560.001577.0087100138211900
2017-02-071680.001680.001606.001634.0069600113690400
2017-02-061625.001680.001623.001654.00124100204673000
2017-02-031540.001909.001540.001616.009851001675941900
2017-02-021525.001587.001525.001547.0064900101297600
2017-02-011534.001534.001495.001522.0094400142453300
2017-01-311546.001576.001518.001544.0076600118080400
2017-01-301573.001600.001565.001567.0085200134376100
2017-01-271485.001650.001480.001592.00242200375930300
2017-01-261490.001490.001471.001478.003450051094800
2017-01-251472.001491.001462.001486.005080075241800
2017-01-241470.001470.001444.001455.002080030186100
2017-01-231460.001464.001441.001458.004090059561900
2017-01-201449.001464.001434.001458.003700053602400
2017-01-191468.001473.001445.001463.004200061318700
2017-01-181462.001475.001432.001455.0074000107522700
2017-01-171491.001499.001453.001460.004600067875300
2017-01-161435.001485.001435.001484.0076200111910800
2017-01-131406.001446.001406.001433.005390076966700
2017-01-121426.001433.001396.001425.0074800105888000
2017-01-111401.001461.001400.001426.00147000209404600
2017-01-101500.001504.001464.001492.006140091135000
2017-01-061476.001507.001470.001483.0067400100076000
2017-01-051453.001506.001447.001505.00109700163014800
2017-01-041390.001463.001390.001456.00113800164172700
2016-12-301369.001394.001368.001379.003350046271600
2016-12-291386.001386.001356.001374.004880067043500
2016-12-281395.001416.001385.001386.004200058749900
2016-12-271424.001424.001372.001394.004340060495800
2016-12-261394.001446.001394.001430.003980056679600
2016-12-221423.001442.001370.001394.005330074954200
2016-12-211405.001457.001405.001421.00164200235776100
2016-12-201332.001386.001330.001386.004980067777400
2016-12-191333.001339.001321.001337.006680089088700
2016-12-161333.001343.001325.001325.002640035102600
2016-12-151330.001345.001320.001331.002130028351800
2016-12-141336.001345.001326.001326.004590061074500
2016-12-131315.001345.001315.001330.003930052344100
2016-12-121337.001337.001311.001319.003830050609700
2016-12-091315.001336.001315.001334.004200055706300
2016-12-081339.001339.001302.001323.007010092299500

   ※ 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