2,150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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 6,870.0 | 6,890.0 | 6,600.0 | 6,620.0 | 6,620.0 | 107,900 |
| 2020/08/24 | 6,600.0 | 6,900.0 | 6,580.0 | 6,840.0 | 6,840.0 | 115,800 |
| 2020/08/21 | 6,600.0 | 6,680.0 | 6,490.0 | 6,550.0 | 6,550.0 | 82,700 |
| 2020/08/20 | 6,700.0 | 6,700.0 | 6,470.0 | 6,500.0 | 6,500.0 | 114,800 |
| 2020/08/19 | 6,640.0 | 6,740.0 | 6,600.0 | 6,700.0 | 6,700.0 | 96,200 |
| 2020/08/18 | 6,420.0 | 6,630.0 | 6,420.0 | 6,540.0 | 6,540.0 | 111,200 |
| 2020/08/17 | 6,170.0 | 6,380.0 | 6,070.0 | 6,340.0 | 6,340.0 | 133,900 |
| 2020/08/14 | 6,220.0 | 6,330.0 | 6,080.0 | 6,240.0 | 6,240.0 | 125,000 |
| 2020/08/13 | 6,010.0 | 6,280.0 | 5,960.0 | 6,280.0 | 6,280.0 | 114,800 |
| 2020/08/12 | 5,980.0 | 6,000.0 | 5,770.0 | 5,880.0 | 5,880.0 | 247,700 |
| 2020/08/11 | 6,170.0 | 6,210.0 | 5,980.0 | 6,080.0 | 6,080.0 | 222,500 |
| 2020/08/07 | 6,570.0 | 6,640.0 | 6,200.0 | 6,270.0 | 6,270.0 | 215,300 |
| 2020/08/06 | 6,370.0 | 6,540.0 | 6,370.0 | 6,540.0 | 6,540.0 | 139,800 |
| 2020/08/05 | 6,160.0 | 6,390.0 | 6,130.0 | 6,270.0 | 6,270.0 | 193,700 |
| 2020/08/04 | 6,120.0 | 6,280.0 | 6,010.0 | 6,080.0 | 6,080.0 | 161,000 |
| 2020/08/03 | 6,000.0 | 6,070.0 | 5,920.0 | 6,040.0 | 6,040.0 | 134,900 |
| 2020/07/31 | 5,970.0 | 6,040.0 | 5,900.0 | 5,990.0 | 5,990.0 | 158,600 |
| 2020/07/30 | 5,840.0 | 5,950.0 | 5,760.0 | 5,920.0 | 5,920.0 | 192,600 |
| 2020/07/29 | 5,680.0 | 5,940.0 | 5,530.0 | 5,840.0 | 5,840.0 | 235,000 |
| 2020/07/28 | 5,410.0 | 5,730.0 | 5,400.0 | 5,700.0 | 5,700.0 | 198,400 |
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。
