[3815 東証マザーズ] メディア工房 日足 時系列データ

[3815 東証マザーズ] メディア工房 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17527.00536.00526.00532.00167008872700
2017-11-16519.00527.00519.00522.002320012089200
2017-11-15531.00537.00515.00515.002850014889100
2017-11-14543.00548.00537.00537.00145007844600
2017-11-13550.00551.00543.00543.0076004165300
2017-11-10543.00551.00543.00548.002100011495700
2017-11-09558.00558.00546.00553.003830021185100
2017-11-08552.00557.00550.00553.00160008833300
2017-11-07559.00561.00551.00551.001850010241600
2017-11-06569.00569.00553.00557.002230012449500
2017-11-02570.00570.00553.00565.005390030270600
2017-11-01571.00572.00563.00565.001850010485500
2017-10-31567.00570.00561.00563.002010011343700
2017-10-30560.00570.00559.00567.002020011395700
2017-10-27557.00563.00553.00559.001800010048700
2017-10-26554.00559.00554.00556.00108005999600
2017-10-25556.00559.00551.00554.001900010537700
2017-10-24555.00557.00546.00552.002560014148700
2017-10-23555.00560.00551.00552.001930010702300
2017-10-20556.00560.00553.00554.00107005945400
2017-10-19557.00562.00555.00555.001980011026300
2017-10-18563.00563.00556.00558.002550014267200
2017-10-17568.00568.00558.00558.002120011899800
2017-10-16571.00572.00561.00565.004590025897900
2017-10-13583.00583.00570.00579.003810021995300
2017-10-12570.00580.00570.00570.003000017244700
2017-10-11569.00570.00560.00567.00110006214300
2017-10-10563.00570.00560.00561.002430013721700
2017-10-06576.00576.00565.00567.002780015821900
2017-10-05578.00585.00571.00575.003800021952700
2017-10-04590.00593.00575.00577.003380019710600
2017-10-03577.00588.00574.00588.004680027258100
2017-10-02575.00583.00568.00575.002790016048600
2017-09-29561.00570.00561.00566.00116006583400
2017-09-28565.00571.00563.00566.002370013439700
2017-09-27560.00567.00557.00564.00150008437500
2017-09-26568.00568.00552.00556.002910016231200
2017-09-25579.00585.00562.00564.007100040725400
2017-09-22578.00578.00561.00563.003750021222600
2017-09-21580.00587.00572.00573.003150018313100
2017-09-20583.00585.00565.00570.002750015809400
2017-09-19578.00589.00572.00586.005780033683600
2017-09-15563.00572.00560.00569.002520014276600
2017-09-14565.00577.00558.00563.005460030977200
2017-09-13561.00572.00559.00564.004200023726700
2017-09-12542.00559.00542.00556.003220017725600
2017-09-11529.00554.00529.00538.003310017960900
2017-09-08518.00527.00513.00519.003110016175000
2017-09-07534.00542.00516.00524.004580024241600
2017-09-06517.00547.00509.00534.007410039156800
2017-09-05552.00556.00515.00526.008870047607400
2017-09-04570.00587.00548.00559.007730043567500
2017-09-01577.00580.00558.00573.004170023663000
2017-08-31567.00580.00567.00573.001830010496600
2017-08-30572.00574.00561.00566.002130012055700
2017-08-29567.00571.00561.00565.003040017202300
2017-08-28571.00588.00570.00573.004830027849700
2017-08-25572.00578.00567.00573.002430013908900
2017-08-24571.00579.00562.00572.003530020113300
2017-08-23557.00585.00556.00575.004740027210200
2017-08-22554.00565.00550.00557.002330012978200
2017-08-21568.00571.00554.00560.003070017195700
2017-08-18570.00594.00562.00568.007760044788800
2017-08-17573.00581.00571.00575.00163009362100
2017-08-16555.00575.00555.00573.004440025256000
2017-08-15559.00568.00550.00554.002880016072900
2017-08-14551.00567.00539.00557.003470019103100
2017-08-10562.00567.00553.00559.003250018177500
2017-08-09578.00578.00557.00563.002920016462000
2017-08-08573.00578.00563.00577.004020022917900
2017-08-07582.00582.00554.00578.007970045069100
2017-08-04565.00586.00565.00572.004840027852000
2017-08-03585.00588.00560.00575.009140052360300
2017-08-02577.00598.00572.00588.006710039205100
2017-08-01620.00622.00582.00587.0014690087659500
2017-07-31602.00629.00602.00619.0013020079472600
2017-07-28642.00646.00602.00613.00274000171558800
2017-07-27691.00719.00642.00647.0017174001182461700
2017-07-26628.00628.00615.00619.001700010552300
2017-07-25617.00622.00610.00611.004450027391500
2017-07-24622.00629.00615.00620.003050018958900
2017-07-21622.00633.00622.00627.001800011275500
2017-07-20628.00633.00621.00626.002600016267700
2017-07-19623.00628.00619.00627.002410015032900
2017-07-18615.00634.00613.00618.007030043834100
2017-07-14631.00645.00623.00624.005830036768500
2017-07-13662.00662.00634.00634.008170052748300
2017-07-12650.00660.00645.00658.005870038311300
2017-07-11673.00673.00635.00651.0013500088630300
2017-07-10668.00678.00650.00663.00254700169401500
2017-07-07668.00725.00660.00712.00192700133400100
2017-07-06734.00738.00690.00698.00144800102847500
2017-07-05703.00742.00703.00727.009200066127400
2017-07-04735.00739.00704.00709.0012050086643800
2017-07-03720.00758.00715.00740.00213200157726700
2017-06-30716.00724.00691.00716.009180065213100
2017-06-29715.00752.00715.00731.0013530099031100
2017-06-28746.00762.00703.00706.00262200191607800
2017-06-27738.00765.00713.00748.00283400211724200
2017-06-26758.00780.00720.00744.00412700309479200
2017-06-23673.00750.00655.00749.00579000412678100
2017-06-22658.00690.00655.00664.007880052829700
2017-06-21652.00694.00629.00661.00325900216415800
2017-06-20694.00750.00661.00661.00652100464831400
2017-06-19688.00703.00658.00680.00280000190074200
2017-06-16653.00755.00634.00703.001126700788387800
2017-06-15618.00662.00601.00659.00361900230354100
2017-06-14601.00628.00601.00621.008420051745600
2017-06-13587.00608.00585.00599.004790028684800
2017-06-12587.00601.00564.00590.006740039477700
2017-06-09598.00598.00585.00594.004390025993800
2017-06-08598.00603.00589.00589.003020017995100
2017-06-07593.00605.00588.00592.005290031378400
2017-06-06622.00623.00590.00596.0013260080256400
2017-06-05610.00632.00605.00622.0013200081926100
2017-06-02614.00634.00605.00606.00170400105227800
2017-06-01604.00632.00604.00616.007920048896800
2017-05-31598.00615.00598.00606.002950017982100
2017-05-30601.00609.00589.00601.005830035043300
2017-05-29598.00612.00597.00602.003530021409100
2017-05-26609.00609.00596.00601.003850023190400
2017-05-25615.00615.00601.00609.003210019559000
2017-05-24600.00618.00596.00616.006150037583600
2017-05-23605.00608.00595.00595.003650021875500
2017-05-22583.00626.00583.00602.0012590076423100
2017-05-19586.00591.00582.00583.002340013676800
2017-05-18586.00610.00585.00586.0010220060807800
2017-05-17600.00603.00599.00599.003490020949900
2017-05-16600.00605.00600.00603.006580039556500
2017-05-15600.00602.00580.00600.0014470086057100
2017-05-12600.00640.00599.00607.00409200253950000
2017-05-11602.00604.00600.00600.005180031125200
2017-05-10602.00615.00600.00606.006770040977300
2017-05-09619.00625.00599.00603.0015090091770400
2017-05-08612.00654.00601.00629.00403600255550600
2017-05-02601.00611.00595.00606.008080048641100
2017-05-01599.00617.00599.00606.0014510088000800
2017-04-28599.00602.00598.00600.0011550069288100
2017-04-27600.00603.00599.00600.006370038266600
2017-04-26603.00606.00598.00602.0012620075785300
2017-04-25597.00605.00596.00603.0016040096361100
2017-04-24591.00613.00586.00597.00359500215681600
2017-04-21595.00605.00579.00581.00186700110243000
2017-04-20575.00599.00556.00582.00351900204726900
2017-04-19580.00619.00556.00559.001055000618394100
2017-04-18550.00550.00550.00550.002650014575000
2017-04-17451.00477.00451.00470.002830013140300
2017-04-14454.00462.00446.00453.004150018852200
2017-04-13449.00473.00443.00470.004580020939500
2017-04-12475.00476.00455.00461.004650021635300
2017-04-11489.00492.00476.00480.003970019144300
2017-04-10488.00515.00482.00491.007600037673700
2017-04-07489.00516.00478.00516.004200020863200
2017-04-06501.00504.00477.00495.005650027600200
2017-04-05511.00519.00502.00505.003030015364500
2017-04-04536.00536.00502.00507.007360037936700
2017-04-03545.00548.00532.00535.002820015159200
2017-03-31555.00560.00550.00551.00133007379600
2017-03-30563.00563.00552.00552.00142007907800
2017-03-29539.00562.00534.00561.004800026231600
2017-03-28535.00538.00530.00538.002000010671800
2017-03-27544.00544.00531.00534.002460013191800
2017-03-24544.00546.00534.00540.003480018837100
2017-03-23541.00550.00540.00544.002350012780300
2017-03-22550.00550.00540.00543.002940016036400
2017-03-21555.00563.00550.00557.003000016671300
2017-03-17555.00565.00551.00556.002330012946600
2017-03-16548.00562.00548.00562.003670020339400
2017-03-15563.00571.00551.00551.006020033613900
2017-03-14561.00567.00558.00563.005860032920700
2017-03-13593.00595.00550.00563.008400048044400
2017-03-10604.00604.00584.00593.005420032053300
2017-03-09608.00609.00590.00595.006620039615300
2017-03-08592.00612.00588.00601.006610039654900
2017-03-07595.00598.00583.00593.005860034695400
2017-03-06578.00590.00578.00590.004330025315700
2017-03-03579.00582.00570.00578.006070034921200
2017-03-02587.00587.00572.00579.007090040890500
2017-03-01591.00591.00570.00583.0010380060313300
2017-02-28596.00599.00590.00592.004780028433000
2017-02-27602.00603.00590.00590.006680039674000
2017-02-24590.00605.00589.00598.008430050314700
2017-02-23588.00603.00588.00594.008080048011800
2017-02-22594.00602.00587.00588.007860046588900
2017-02-21592.00606.00589.00591.009170054437300
2017-02-20602.00607.00586.00592.0011370067452300
2017-02-17610.00615.00581.00600.00174100103990800
2017-02-16642.00645.00599.00600.00288100177881600
2017-02-15628.00685.00621.00638.00787000511955500
2017-02-14648.00650.00607.00610.00289700181032400
2017-02-13645.00662.00632.00647.00340800220560900
2017-02-10612.00645.00611.00642.00259900164560900
2017-02-09615.00643.00608.00609.00252900157567800
2017-02-08625.00635.00595.00620.00418900259520000
2017-02-07587.00618.00570.00615.00393700236094200
2017-02-06565.00598.00559.00590.00251500145805900
2017-02-03552.00555.00544.00547.003090016958500
2017-02-02551.00557.00545.00545.008110044727600
2017-02-01557.00561.00548.00550.008270045736700
2017-01-31583.00590.00550.00561.00218600124337400
2017-01-30571.00638.00567.00603.00637600386623400
2017-01-27562.00570.00551.00566.005750032134700
2017-01-26563.00563.00550.00555.003520019544700
2017-01-25565.00576.00553.00559.007950044849500
2017-01-24555.00568.00555.00563.004770026833100
2017-01-23537.00563.00537.00552.007740042926500
2017-01-20552.00552.00540.00541.005890032048500
2017-01-19569.00580.00544.00546.0010700060031100
2017-01-18532.00600.00532.00559.00396500223706400
2017-01-17580.00581.00537.00541.00267500148123600
2017-01-16584.00634.00581.00591.001331700818095400
2017-01-13534.00544.00518.00534.0012950068892000
2017-01-12574.00580.00540.00551.0017570098265000
2017-01-11611.00624.00558.00569.00258000151041200
2017-01-10616.00658.00598.00607.00660100411405300
2017-01-06620.00639.00586.00613.0018418001134318000
2017-01-05506.00574.00501.00574.00286300159713500
2017-01-04488.00502.00484.00494.003580017692900
2016-12-30480.00494.00479.00485.003230015655500
2016-12-29484.00485.00476.00480.002270010919500
2016-12-28478.00488.00478.00485.002220010736600
2016-12-27476.00479.00475.00478.003350015974600
2016-12-26480.00483.00475.00476.00205009801000
2016-12-22482.00484.00474.00480.005690027178200
2016-12-21497.00501.00491.00492.003050015092100
2016-12-20497.00502.00495.00497.002490012378500
2016-12-19501.00501.00492.00494.003700018322400
2016-12-16508.00508.00500.00504.003820019197300
2016-12-15508.00508.00499.00504.005440027393100
2016-12-14516.00528.00507.00512.007120036791100
2016-12-13509.00515.00500.00510.004460022607800
2016-12-12510.00517.00503.00514.002960015091200
2016-12-09500.00507.00495.00505.005650028343500
2016-12-08505.00507.00501.00503.006020030317300
2016-12-07516.00517.00505.00509.004520023039600
2016-12-06522.00523.00512.00516.004150021453700
2016-12-05526.00526.00515.00518.005000025942000
2016-12-02537.00544.00528.00533.006160032956400
2016-12-01533.00561.00531.00547.0011450062770800
2016-11-30537.00539.00525.00533.005230027897000
2016-11-29543.00543.00535.00535.003780020358600
2016-11-28551.00551.00532.00543.0012530067960600
2016-11-25606.00617.00561.00562.00422500251082500
2016-11-24588.00597.00572.00576.0014590084941000
2016-11-22598.00607.00588.00592.00251300149991700
2016-11-21558.00625.00553.00609.00832600500565100
2016-11-18540.00565.00532.00557.00273800150267100
2016-11-17530.00537.00515.00517.007290038049800
2016-11-16521.00539.00521.00527.008220043417100
2016-11-15513.00539.00510.00524.008240043315700

   ※ 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