2,399円
メディアドゥの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 5,820.0 | 5,830.0 | 5,600.0 | 5,600.0 | 5,600.0 | 107,500 |
| 2021/04/30 | 5,890.0 | 5,920.0 | 5,700.0 | 5,730.0 | 5,730.0 | 98,000 |
| 2021/04/28 | 5,990.0 | 6,080.0 | 5,850.0 | 5,960.0 | 5,960.0 | 105,300 |
| 2021/04/27 | 6,100.0 | 6,160.0 | 5,900.0 | 5,950.0 | 5,950.0 | 119,000 |
| 2021/04/26 | 6,160.0 | 6,180.0 | 6,060.0 | 6,060.0 | 6,060.0 | 102,500 |
| 2021/04/23 | 6,080.0 | 6,210.0 | 6,030.0 | 6,060.0 | 6,060.0 | 125,400 |
| 2021/04/22 | 6,030.0 | 6,130.0 | 5,990.0 | 6,120.0 | 6,120.0 | 193,300 |
| 2021/04/21 | 5,810.0 | 5,970.0 | 5,710.0 | 5,930.0 | 5,930.0 | 175,900 |
| 2021/04/20 | 5,650.0 | 5,830.0 | 5,600.0 | 5,810.0 | 5,810.0 | 116,800 |
| 2021/04/19 | 5,730.0 | 5,770.0 | 5,610.0 | 5,750.0 | 5,750.0 | 116,200 |
| 2021/04/16 | 5,820.0 | 5,890.0 | 5,650.0 | 5,760.0 | 5,760.0 | 155,800 |
| 2021/04/15 | 6,070.0 | 6,130.0 | 5,750.0 | 5,790.0 | 5,790.0 | 218,300 |
| 2021/04/14 | 6,120.0 | 6,290.0 | 5,950.0 | 6,040.0 | 6,040.0 | 398,000 |
| 2021/04/13 | 6,740.0 | 6,840.0 | 6,600.0 | 6,620.0 | 6,620.0 | 95,600 |
| 2021/04/12 | 7,050.0 | 7,060.0 | 6,570.0 | 6,600.0 | 6,600.0 | 118,100 |
| 2021/04/09 | 6,980.0 | 7,040.0 | 6,900.0 | 7,030.0 | 7,030.0 | 93,900 |
| 2021/04/08 | 6,930.0 | 6,930.0 | 6,820.0 | 6,910.0 | 6,910.0 | 62,400 |
| 2021/04/07 | 6,780.0 | 6,990.0 | 6,770.0 | 6,880.0 | 6,880.0 | 88,400 |
| 2021/04/06 | 6,800.0 | 6,900.0 | 6,700.0 | 6,830.0 | 6,830.0 | 73,700 |
| 2021/04/05 | 6,850.0 | 6,880.0 | 6,690.0 | 6,840.0 | 6,840.0 | 67,200 |
おすすめ条件でスクリーニングされた銘柄を見る
メディアドゥの取引履歴を振り返りませんか？
メディアドゥの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
