メディアスホールディングス
3154プライム/卸売業/MEDIUS HOLDINGS Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 783.0 | 793.0 | 780.0 | 781.0 | -5.0 | -0.64% | 41,600 |
| 2026-03-12 | 792.0 | 792.0 | 785.0 | 786.0 | -10.0 | -1.26% | 33,800 |
| 2026-03-11 | 802.0 | 813.0 | 796.0 | 796.0 | -6.0 | -0.75% | 24,700 |
| 2026-03-10 | 797.0 | 820.0 | 796.0 | 802.0 | +17.0 | +2.17% | 32,700 |
| 2026-03-09 | 799.0 | 800.0 | 782.0 | 785.0 | -21.0 | -2.61% | 37,400 |
| 2026-03-06 | 797.0 | 809.0 | 797.0 | 806.0 | +10.0 | +1.26% | 14,700 |
| 2026-03-05 | 802.0 | 810.0 | 796.0 | 796.0 | +13.0 | +1.66% | 32,300 |
| 2026-03-04 | 810.0 | 810.0 | 783.0 | 783.0 | -31.0 | -3.81% | 53,600 |
| 2026-03-03 | 827.0 | 835.0 | 814.0 | 814.0 | -13.0 | -1.57% | 32,500 |
| 2026-03-02 | 843.0 | 843.0 | 827.0 | 827.0 | -14.0 | -1.66% | 35,800 |
| 2026-02-27 | 832.0 | 842.0 | 832.0 | 841.0 | +10.0 | +1.20% | 23,300 |
| 2026-02-26 | 849.0 | 849.0 | 831.0 | 831.0 | -8.0 | -0.95% | 27,100 |
| 2026-02-25 | 820.0 | 840.0 | 820.0 | 839.0 | +23.0 | +2.82% | 29,400 |
| 2026-02-24 | 824.0 | 828.0 | 814.0 | 816.0 | +2.0 | +0.25% | 12,200 |
| 2026-02-20 | 836.0 | 836.0 | 814.0 | 814.0 | -23.0 | -2.75% | 19,600 |
| 2026-02-19 | 824.0 | 838.0 | 822.0 | 837.0 | +15.0 | +1.82% | 19,000 |
| 2026-02-18 | 827.0 | 835.0 | 822.0 | 822.0 | -4.0 | -0.48% | 12,600 |
| 2026-02-17 | 830.0 | 837.0 | 822.0 | 826.0 | +11.0 | +1.35% | 22,800 |
| 2026-02-16 | 833.0 | 833.0 | 810.0 | 815.0 | -21.0 | -2.51% | 21,200 |
| 2026-02-13 | 839.0 | 849.0 | 833.0 | 836.0 | -3.0 | -0.36% | 11,200 |
| 2026-02-12 | 839.0 | 848.0 | 837.0 | 839.0 | +1.0 | +0.12% | 29,500 |
| 2026-02-10 | 813.0 | 838.0 | 813.0 | 838.0 | +20.0 | +2.44% | 35,100 |
| 2026-02-09 | 826.0 | 826.0 | 818.0 | 818.0 | +8.0 | +0.99% | 14,700 |
| 2026-02-06 | 824.0 | 831.0 | 810.0 | 810.0 | -18.0 | -2.17% | 61,700 |
| 2026-02-05 | 822.0 | 832.0 | 822.0 | 828.0 | +7.0 | +0.85% | 15,500 |
| 2026-02-04 | 815.0 | 828.0 | 815.0 | 821.0 | -1.0 | -0.12% | 14,700 |
| 2026-02-03 | 815.0 | 822.0 | 815.0 | 822.0 | +7.0 | +0.86% | 11,500 |
| 2026-02-02 | 834.0 | 834.0 | 815.0 | 815.0 | -5.0 | -0.61% | 30,400 |
| 2026-01-30 | 807.0 | 820.0 | 807.0 | 820.0 | +14.0 | +1.74% | 19,500 |
| 2026-01-29 | 807.0 | 811.0 | 802.0 | 806.0 | -1.0 | -0.12% | 23,400 |
| 2026-01-28 | 808.0 | 812.0 | 802.0 | 807.0 | +3.0 | +0.37% | 19,300 |
| 2026-01-27 | 804.0 | 814.0 | 802.0 | 804.0 | +3.0 | +0.37% | 19,300 |
| 2026-01-26 | 834.0 | 834.0 | 801.0 | 801.0 | -29.0 | -3.49% | 50,000 |
| 2026-01-23 | 820.0 | 832.0 | 819.0 | 830.0 | +11.0 | +1.34% | 28,500 |
| 2026-01-22 | 808.0 | 824.0 | 808.0 | 819.0 | +12.0 | +1.49% | 13,900 |
| 2026-01-21 | 813.0 | 813.0 | 804.0 | 807.0 | -6.0 | -0.74% | 19,000 |
| 2026-01-20 | 825.0 | 825.0 | 813.0 | 813.0 | -8.0 | -0.97% | 14,800 |
| 2026-01-19 | 831.0 | 834.0 | 821.0 | 821.0 | -8.0 | -0.97% | 18,300 |
| 2026-01-16 | 829.0 | 832.0 | 826.0 | 829.0 | -3.0 | -0.36% | 7,400 |
| 2026-01-15 | 829.0 | 832.0 | 824.0 | 832.0 | +3.0 | +0.36% | 19,300 |
| 2026-01-14 | 812.0 | 829.0 | 809.0 | 829.0 | +23.0 | +2.85% | 36,700 |
| 2026-01-13 | 811.0 | 813.0 | 804.0 | 806.0 | -3.0 | -0.37% | 33,600 |
| 2026-01-09 | 809.0 | 817.0 | 809.0 | 809.0 | 0.0 | 0.00% | 15,700 |
| 2026-01-08 | 821.0 | 825.0 | 809.0 | 809.0 | -12.0 | -1.46% | 18,200 |
| 2026-01-07 | 823.0 | 828.0 | 818.0 | 821.0 | 0.0 | 0.00% | 14,800 |
| 2026-01-06 | 812.0 | 824.0 | 812.0 | 821.0 | +7.0 | +0.86% | 14,500 |
| 2026-01-05 | 827.0 | 827.0 | 810.0 | 814.0 | -3.0 | -0.37% | 16,200 |
| 2025-12-30 | 808.0 | 817.0 | 808.0 | 817.0 | +10.0 | +1.24% | 14,500 |
| 2025-12-29 | 795.0 | 812.0 | 795.0 | 807.0 | +17.0 | +2.15% | 39,300 |
| 2025-12-26 | 800.0 | 800.0 | 790.0 | 790.0 | -11.0 | -1.37% | 42,400 |
| 2025-12-25 | 805.0 | 811.0 | 801.0 | 801.0 | -6.0 | -0.74% | 35,500 |
| 2025-12-24 | 811.0 | 814.0 | 807.0 | 807.0 | -5.0 | -0.62% | 12,500 |
| 2025-12-23 | 818.0 | 822.0 | 812.0 | 812.0 | -6.0 | -0.73% | 13,800 |
| 2025-12-22 | 825.0 | 825.0 | 811.0 | 818.0 | -1.0 | -0.12% | 13,500 |
| 2025-12-19 | 807.0 | 819.0 | 807.0 | 819.0 | +7.0 | +0.86% | 9,700 |
| 2025-12-18 | 803.0 | 812.0 | 803.0 | 812.0 | +11.0 | +1.37% | 15,200 |
| 2025-12-17 | 815.0 | 815.0 | 801.0 | 801.0 | -10.0 | -1.23% | 30,100 |
| 2025-12-16 | 819.0 | 823.0 | 811.0 | 811.0 | -8.0 | -0.98% | 23,200 |
| 2025-12-15 | 821.0 | 822.0 | 812.0 | 819.0 | +1.0 | +0.12% | 12,200 |
| 2025-12-12 | 811.0 | 821.0 | 811.0 | 818.0 | +7.0 | +0.86% | 14,100 |
| 2025-12-11 | 834.0 | 835.0 | 811.0 | 811.0 | -17.0 | -2.05% | 25,200 |
| 2025-12-10 | 828.0 | 833.0 | 828.0 | 828.0 | 0.0 | 0.00% | 40,400 |
| 2025-12-09 | 824.0 | 828.0 | 822.0 | 828.0 | +8.0 | +0.98% | 7,700 |
| 2025-12-08 | 825.0 | 830.0 | 820.0 | 820.0 | +1.0 | +0.12% | 30,100 |
| 2025-12-05 | 816.0 | 825.0 | 815.0 | 819.0 | -1.0 | -0.12% | 10,700 |
| 2025-12-04 | 804.0 | 825.0 | 804.0 | 820.0 | +13.0 | +1.61% | 14,400 |
| 2025-12-03 | 804.0 | 816.0 | 804.0 | 807.0 | +1.0 | +0.12% | 13,200 |
| 2025-12-02 | 814.0 | 814.0 | 806.0 | 806.0 | -6.0 | -0.74% | 10,000 |
| 2025-12-01 | 830.0 | 830.0 | 811.0 | 812.0 | -17.0 | -2.05% | 15,900 |
| 2025-11-28 | 829.0 | 832.0 | 829.0 | 829.0 | 0.0 | 0.00% | 12,700 |
| 2025-11-27 | 836.0 | 836.0 | 819.0 | 829.0 | +1.0 | +0.12% | 11,200 |
| 2025-11-26 | 817.0 | 835.0 | 817.0 | 828.0 | +7.0 | +0.85% | 20,800 |
| 2025-11-25 | 821.0 | 822.0 | 812.0 | 821.0 | 0.0 | 0.00% | 17,600 |
| 2025-11-21 | 789.0 | 821.0 | 789.0 | 821.0 | +32.0 | +4.06% | 14,600 |
| 2025-11-20 | 790.0 | 799.0 | 786.0 | 789.0 | -1.0 | -0.13% | 12,600 |
| 2025-11-19 | 800.0 | 801.0 | 790.0 | 790.0 | -13.0 | -1.62% | 16,800 |
| 2025-11-18 | 808.0 | 818.0 | 803.0 | 803.0 | -9.0 | -1.11% | 12,700 |
| 2025-11-17 | 820.0 | 820.0 | 807.0 | 812.0 | -3.0 | -0.37% | 10,400 |
| 2025-11-14 | 816.0 | 822.0 | 813.0 | 815.0 | +3.0 | +0.37% | 12,600 |
| 2025-11-13 | 808.0 | 818.0 | 808.0 | 812.0 | +11.0 | +1.37% | 12,600 |
| 2025-11-12 | 795.0 | 807.0 | 795.0 | 801.0 | +2.0 | +0.25% | 12,200 |
| 2025-11-11 | 798.0 | 802.0 | 789.0 | 799.0 | +3.0 | +0.38% | 9,500 |
| 2025-11-10 | 783.0 | 798.0 | 783.0 | 796.0 | +13.0 | +1.66% | 9,100 |
| 2025-11-07 | 783.0 | 789.0 | 783.0 | 783.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-06 | 783.0 | 797.0 | 780.0 | 783.0 | -1.0 | -0.13% | 18,600 |
| 2025-11-05 | 795.0 | 798.0 | 784.0 | 784.0 | -7.0 | -0.88% | 24,900 |
| 2025-11-04 | 800.0 | 800.0 | 791.0 | 791.0 | -7.0 | -0.88% | 13,100 |
| 2025-10-31 | 800.0 | 803.0 | 795.0 | 798.0 | -1.0 | -0.13% | 14,600 |
| 2025-10-30 | 811.0 | 812.0 | 799.0 | 799.0 | -12.0 | -1.48% | 32,000 |
| 2025-10-29 | 814.0 | 820.0 | 805.0 | 811.0 | -3.0 | -0.37% | 16,000 |
| 2025-10-28 | 836.0 | 836.0 | 814.0 | 814.0 | -23.0 | -2.75% | 15,200 |
| 2025-10-27 | 843.0 | 844.0 | 837.0 | 837.0 | +1.0 | +0.12% | 11,200 |
| 2025-10-24 | 836.0 | 844.0 | 836.0 | 836.0 | 0.0 | 0.00% | 10,600 |
| 2025-10-23 | 827.0 | 844.0 | 816.0 | 836.0 | +4.0 | +0.48% | 18,300 |
| 2025-10-22 | 822.0 | 832.0 | 822.0 | 832.0 | +15.0 | +1.84% | 9,200 |
| 2025-10-21 | 826.0 | 826.0 | 816.0 | 817.0 | -7.0 | -0.85% | 8,000 |
| 2025-10-20 | 805.0 | 826.0 | 803.0 | 824.0 | +22.0 | +2.74% | 15,400 |
| 2025-10-17 | 811.0 | 811.0 | 802.0 | 802.0 | -5.0 | -0.62% | 14,300 |
| 2025-10-16 | 825.0 | 825.0 | 807.0 | 807.0 | -12.0 | -1.47% | 18,700 |
| 2025-10-15 | 809.0 | 826.0 | 809.0 | 819.0 | +10.0 | +1.24% | 17,500 |
| 2025-10-14 | 805.0 | 809.0 | 801.0 | 809.0 | -4.0 | -0.49% | 20,700 |
| 2025-10-10 | 820.0 | 832.0 | 810.0 | 813.0 | -10.0 | -1.22% | 29,400 |
| 2025-10-09 | 830.0 | 833.0 | 822.0 | 823.0 | -8.0 | -0.96% | 16,200 |
| 2025-10-08 | 840.0 | 848.0 | 831.0 | 831.0 | -7.0 | -0.84% | 14,000 |
| 2025-10-07 | 828.0 | 859.0 | 826.0 | 838.0 | +7.0 | +0.84% | 27,900 |
| 2025-10-06 | 831.0 | 832.0 | 820.0 | 831.0 | 0.0 | 0.00% | 64,600 |
| 2025-10-03 | 833.0 | 837.0 | 821.0 | 831.0 | +6.0 | +0.73% | 16,500 |
| 2025-10-02 | 835.0 | 838.0 | 825.0 | 825.0 | -7.0 | -0.84% | 26,800 |
| 2025-10-01 | 848.0 | 848.0 | 832.0 | 832.0 | -16.0 | -1.89% | 30,400 |
| 2025-09-30 | 850.0 | 858.0 | 848.0 | 848.0 | 0.0 | 0.00% | 26,900 |
| 2025-09-29 | 869.0 | 869.0 | 848.0 | 848.0 | -28.0 | -3.20% | 24,100 |
| 2025-09-26 | 868.0 | 876.0 | 860.0 | 876.0 | +6.0 | +0.69% | 26,400 |
| 2025-09-25 | 852.0 | 870.0 | 852.0 | 870.0 | +19.0 | +2.23% | 20,700 |
| 2025-09-24 | 852.0 | 857.0 | 850.0 | 851.0 | -9.0 | -1.05% | 15,500 |
| 2025-09-22 | 857.0 | 861.0 | 854.0 | 860.0 | -4.0 | -0.46% | 12,500 |
| 2025-09-19 | 862.0 | 864.0 | 851.0 | 864.0 | +2.0 | +0.23% | 18,000 |
| 2025-09-18 | 849.0 | 862.0 | 849.0 | 862.0 | +1.0 | +0.12% | 15,700 |
| 2025-09-17 | 846.0 | 861.0 | 845.0 | 861.0 | +5.0 | +0.58% | 17,200 |
| 2025-09-16 | 843.0 | 858.0 | 843.0 | 856.0 | +1.0 | +0.12% | 14,400 |
| 2025-09-12 | 842.0 | 855.0 | 842.0 | 855.0 | — | — | 22,200 |
直近120営業日分を表示