[3678 東証1部] メディアドゥ 日足 時系列データ

[3678 東証1部] メディアドゥ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-12-071302.001322.001302.001320.003500045987400
2016-12-061305.001312.001295.001298.00108700141426900
2016-12-051332.001347.001320.001323.0084200111742500
2016-12-021332.001347.001332.001347.005260070324300
2016-12-011353.001369.001328.001336.005650076284300
2016-11-301349.001357.001334.001346.004050054452400
2016-11-291330.001378.001325.001366.00111800150271800
2016-11-281342.001376.001334.001349.005090068425400
2016-11-251355.001358.001337.001347.0096100129571400
2016-11-241400.001400.001355.001359.00186500257435600
2016-11-221351.001389.001351.001388.003750051597700
2016-11-211385.001385.001342.001350.007220097961700
2016-11-181399.001408.001381.001385.003770052441000
2016-11-171356.001425.001356.001412.005430075512600
2016-11-161367.001387.001352.001366.007120097484100
2016-11-151388.001390.001366.001379.002090028808700
2016-11-141357.001399.001357.001388.002900040232100
2016-11-111390.001398.001350.001359.005400074014500
2016-11-101358.001415.001351.001362.0088900122596700
2016-11-091399.001402.001301.001328.0092300124909500
2016-11-081412.001412.001391.001394.002140029970400
2016-11-071480.001480.001390.001400.0081100115387800
2016-11-041360.001435.001352.001417.004780066694100
2016-11-021434.001434.001373.001381.006300087803400
2016-11-011448.001450.001433.001449.003040043868100
2016-10-311437.001450.001432.001443.002600037502100
2016-10-281449.001449.001435.001439.002870041321300
2016-10-271450.001450.001441.001450.002870041527300
2016-10-261450.001453.001442.001451.004840070150200
2016-10-251453.001464.001451.001451.004810069936000
2016-10-241462.001481.001460.001467.006110089572100
2016-10-211489.001498.001474.001478.005980088747400
2016-10-201506.001506.001481.001488.0079500118345900
2016-10-191480.001532.001480.001522.005990090672600
2016-10-181511.001524.001481.001483.0079700119041500
2016-10-171505.001539.001460.001533.003960059406100
2016-10-141505.001525.001487.001506.004760071663500
2016-10-131556.001578.001503.001509.0072300111165900
2016-10-121599.001599.001565.001567.005250082565900
2016-10-111627.001635.001597.001597.0072700117067000
2016-10-071566.001670.001554.001662.00237800382526600
2016-10-061740.001770.001701.001732.0065900114319700
2016-10-051700.001741.001673.001738.0073300126059300
2016-10-041618.001645.001600.001645.001960031904400
2016-10-031612.001628.001590.001601.002230035845200
2016-09-301620.001624.001591.001603.002640042321600
2016-09-291645.001646.001624.001636.001370022369800
2016-09-281606.001648.001593.001645.002400038951900
2016-09-271581.001609.001570.001608.002740043591200
2016-09-261630.001630.001590.001595.001790028679700
2016-09-231612.001629.001593.001619.002830045790500
2016-09-211555.001611.001555.001610.002180034503300
2016-09-201617.001617.001551.001571.005550087568500
2016-09-161640.001640.001618.001620.004230068645100
2016-09-151662.001671.001609.001634.003670059823000
2016-09-141701.001701.001661.001667.001560026123100
2016-09-131690.001715.001670.001701.002050034739800
2016-09-121695.001712.001668.001690.001830030882600
2016-09-091694.001724.001685.001720.002760047036400
2016-09-081678.001698.001642.001683.003060051099900
2016-09-071660.001682.001654.001666.001720028682900
2016-09-061677.001677.001653.001660.002950048983800
2016-09-051700.001701.001676.001677.002050034669100
2016-09-021652.001710.001652.001687.003040051333400
2016-09-011672.001712.001650.001655.003530058846500
2016-08-311721.001738.001706.001712.001720029618800
2016-08-301741.001763.001690.001752.004510077974900
2016-08-291751.001771.001717.001741.00104200181574300
2016-08-261652.001660.001604.001625.004130067309900
2016-08-251708.001710.001661.001671.002890048772100
2016-08-241770.001775.001701.001710.004620079964700
2016-08-231763.001781.001741.001765.003720065577600
2016-08-221730.001788.001726.001781.005000087724000
2016-08-191708.001727.001673.001725.002270038692400
2016-08-181677.001732.001668.001708.0063400108344600
2016-08-171649.001708.001625.001698.005030084889100
2016-08-161678.001699.001651.001661.001750029231600
2016-08-151671.001710.001668.001688.001820030776000
2016-08-121677.001690.001641.001683.001570026227500
2016-08-101660.001692.001638.001651.002990049847200
2016-08-091580.001657.001574.001654.002820045778900
2016-08-081628.001629.001563.001587.004150066187300
2016-08-051699.001710.001627.001638.002630043575800
2016-08-041661.001709.001661.001696.003420057807700
2016-08-031724.001724.001653.001657.003860064911700
2016-08-021725.001725.001691.001703.002970050786800
2016-08-011688.001725.001665.001699.005320090455900
2016-07-291608.001661.001584.001655.004340070376000
2016-07-281616.001640.001586.001603.003210051599800
2016-07-271620.001643.001601.001612.004290069318800
2016-07-261687.001687.001615.001646.003750061586700
2016-07-251678.001726.001673.001682.003230054787600
2016-07-221745.001747.001641.001658.0070400118332000
2016-07-211753.001769.001703.001743.003700064196900
2016-07-201671.001759.001651.001753.0077200133474900
2016-07-191701.001751.001643.001673.00110600185759000
2016-07-151944.001946.001715.001731.00206600369795500
2016-07-141900.001948.001866.001923.00185100354204200
2016-07-131824.001919.001790.001914.00269100504655800
2016-07-121831.001837.001711.001746.00138000244582100
2016-07-111841.001857.001781.001819.00143700262921200
2016-07-081820.001847.001751.001811.00203300367909400
2016-07-071800.001813.001706.001735.00102300179719100
2016-07-061738.001779.001701.001774.0092300160720500
2016-07-051696.001761.001665.001761.00120100207976900
2016-07-041629.001700.001629.001673.0064500107793700
2016-07-011534.001645.001534.001610.0070700113377400
2016-06-301595.001635.001525.001534.0079600125275000
2016-06-291530.001575.001493.001555.0066600102435000
2016-06-281450.001498.001394.001473.006150088915800
2016-06-271450.001498.001431.001465.006070088607800
2016-06-241638.001650.001301.001450.00158800230012800
2016-06-231576.001623.001543.001618.003890061577200
2016-06-221680.001680.001520.001576.0084000132910900
2016-06-211691.001698.001643.001686.002660044510000
2016-06-201598.001678.001598.001651.002810046373700

   ※ 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