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) |
|---|---|---|---|---|---|---|
| 2021/04/02 | 6,840.0 | 6,920.0 | 6,800.0 | 6,840.0 | 6,840.0 | 89,100 |
| 2021/04/01 | 6,620.0 | 6,780.0 | 6,590.0 | 6,770.0 | 6,770.0 | 94,100 |
| 2021/03/31 | 6,490.0 | 6,600.0 | 6,420.0 | 6,570.0 | 6,570.0 | 60,200 |
| 2021/03/30 | 6,520.0 | 6,620.0 | 6,420.0 | 6,540.0 | 6,540.0 | 93,000 |
| 2021/03/29 | 6,690.0 | 6,740.0 | 6,400.0 | 6,460.0 | 6,460.0 | 131,400 |
| 2021/03/26 | 6,260.0 | 6,560.0 | 6,230.0 | 6,540.0 | 6,540.0 | 138,200 |
| 2021/03/25 | 6,060.0 | 6,180.0 | 5,970.0 | 6,140.0 | 6,140.0 | 65,200 |
| 2021/03/24 | 6,060.0 | 6,140.0 | 5,940.0 | 6,000.0 | 6,000.0 | 68,000 |
| 2021/03/23 | 6,200.0 | 6,380.0 | 6,140.0 | 6,140.0 | 6,140.0 | 53,100 |
| 2021/03/22 | 6,330.0 | 6,330.0 | 6,190.0 | 6,190.0 | 6,190.0 | 51,900 |
| 2021/03/19 | 6,160.0 | 6,250.0 | 6,130.0 | 6,240.0 | 6,240.0 | 59,100 |
| 2021/03/18 | 6,250.0 | 6,350.0 | 6,180.0 | 6,260.0 | 6,260.0 | 69,800 |
| 2021/03/17 | 6,080.0 | 6,260.0 | 6,060.0 | 6,160.0 | 6,160.0 | 100,200 |
| 2021/03/16 | 6,100.0 | 6,180.0 | 6,040.0 | 6,160.0 | 6,160.0 | 67,400 |
| 2021/03/15 | 6,120.0 | 6,170.0 | 5,970.0 | 6,150.0 | 6,150.0 | 77,500 |
| 2021/03/12 | 6,080.0 | 6,180.0 | 5,980.0 | 6,180.0 | 6,180.0 | 80,700 |
| 2021/03/11 | 5,910.0 | 6,000.0 | 5,850.0 | 5,980.0 | 5,980.0 | 53,300 |
| 2021/03/10 | 5,960.0 | 6,150.0 | 5,900.0 | 5,950.0 | 5,950.0 | 71,500 |
| 2021/03/09 | 5,750.0 | 5,990.0 | 5,670.0 | 5,960.0 | 5,960.0 | 67,700 |
| 2021/03/08 | 5,980.0 | 5,990.0 | 5,800.0 | 5,840.0 | 5,840.0 | 63,400 |
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。
