KabuInsight

メディアドゥ

3678
プライム/情報･通信業/MEDIA DO 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
2026-03-131,641.01,680.01,640.01,659.00.00.00%53,100
2026-03-121,715.01,715.01,647.01,659.0-71.0-4.10%97,800
2026-03-111,720.01,742.01,708.01,730.0+19.0+1.11%86,100
2026-03-101,695.01,717.01,686.01,711.0+25.0+1.48%76,600
2026-03-091,652.01,699.01,643.01,686.0-22.0-1.29%115,700
2026-03-061,695.01,709.01,679.01,708.0+12.0+0.71%38,700
2026-03-051,648.01,704.01,648.01,696.0+67.0+4.11%83,900
2026-03-041,636.01,679.01,617.01,629.0-23.0-1.39%114,400
2026-03-031,680.01,690.01,647.01,652.0-41.0-2.42%78,600
2026-03-021,657.01,710.01,645.01,693.0+42.0+2.54%180,300
2026-02-271,630.01,653.01,626.01,651.0+21.0+1.29%51,100
2026-02-261,625.01,655.01,619.01,630.0-38.0-2.28%120,700
2026-02-251,666.01,672.01,649.01,668.0+7.0+0.42%88,900
2026-02-241,657.01,669.01,641.01,661.0+22.0+1.34%62,400
2026-02-201,639.01,650.01,629.01,639.0-11.0-0.67%33,600
2026-02-191,655.01,660.01,647.01,650.0-5.0-0.30%29,300
2026-02-181,641.01,659.01,626.01,655.0+30.0+1.85%30,700
2026-02-171,628.01,649.01,621.01,625.0-3.0-0.18%24,100
2026-02-161,621.01,640.01,619.01,628.0+7.0+0.43%66,600
2026-02-131,649.01,649.01,620.01,621.0-19.0-1.16%48,500
2026-02-121,640.01,662.01,637.01,640.0+4.0+0.24%66,100
2026-02-101,645.01,657.01,635.01,636.0+1.0+0.06%36,500
2026-02-091,646.01,646.01,628.01,635.0+5.0+0.31%62,700
2026-02-061,655.01,655.01,630.01,630.0-29.0-1.75%37,300
2026-02-051,637.01,661.01,635.01,659.0+22.0+1.34%48,200
2026-02-041,648.01,668.01,636.01,637.0+1.0+0.06%60,100
2026-02-031,612.01,642.01,612.01,636.0+24.0+1.49%36,100
2026-02-021,640.01,657.01,611.01,612.0-26.0-1.59%34,800
2026-01-301,621.01,639.01,606.01,638.0+17.0+1.05%30,100
2026-01-291,620.01,629.01,594.01,621.00.00.00%56,600
2026-01-281,670.01,670.01,619.01,621.0-49.0-2.93%58,500
2026-01-271,646.01,677.01,641.01,670.0+24.0+1.46%62,800
2026-01-261,646.01,654.01,626.01,646.0-7.0-0.42%82,000
2026-01-231,670.01,673.01,651.01,653.0-2.0-0.12%57,700
2026-01-221,636.01,682.01,633.01,655.0+28.0+1.72%80,500
2026-01-211,641.01,641.01,617.01,627.0-24.0-1.45%61,300
2026-01-201,646.01,683.01,642.01,651.0+10.0+0.61%75,100
2026-01-191,661.01,662.01,630.01,641.0-28.0-1.68%115,300
2026-01-161,717.01,717.01,668.01,669.0-46.0-2.68%175,000
2026-01-151,711.01,742.01,693.01,715.0-96.0-5.30%198,800
2026-01-141,808.01,812.01,779.01,811.0-1.0-0.06%47,200
2026-01-131,828.01,828.01,790.01,812.0+8.0+0.44%61,300
2026-01-091,808.01,828.01,785.01,804.0-2.0-0.11%34,500
2026-01-081,767.01,826.01,765.01,806.0+39.0+2.21%55,300
2026-01-071,777.01,784.01,748.01,767.0-21.0-1.17%58,900
2026-01-061,800.01,811.01,788.01,788.0+6.0+0.34%27,100
2026-01-051,867.01,867.01,753.01,782.0-22.0-1.22%82,800
2025-12-301,861.01,870.01,804.01,804.0+7.0+0.39%69,900
2025-12-291,817.01,817.01,796.01,797.0-20.0-1.10%15,100
2025-12-261,805.01,818.01,802.01,817.00.00.00%21,300
2025-12-251,819.01,822.01,802.01,817.0+13.0+0.72%20,900
2025-12-241,782.01,805.01,781.01,804.0+15.0+0.84%33,200
2025-12-231,794.01,805.01,777.01,789.0+17.0+0.96%35,400
2025-12-221,790.01,794.01,749.01,772.0-4.0-0.23%25,000
2025-12-191,759.01,776.01,758.01,776.0+2.0+0.11%30,300
2025-12-181,754.01,776.01,738.01,774.0+40.0+2.31%31,200
2025-12-171,744.01,747.01,729.01,734.0-8.0-0.46%19,700
2025-12-161,756.01,758.01,738.01,742.0-10.0-0.57%30,500
2025-12-151,713.01,756.01,713.01,752.0+24.0+1.39%42,500
2025-12-121,716.01,728.01,716.01,728.0+22.0+1.29%27,700
2025-12-111,733.01,738.01,705.01,706.0-20.0-1.16%41,700
2025-12-101,701.01,734.01,701.01,726.0+14.0+0.82%34,500
2025-12-091,715.01,724.01,698.01,712.0-16.0-0.93%81,200
2025-12-081,724.01,751.01,721.01,728.0+2.0+0.12%30,600
2025-12-051,748.01,748.01,713.01,726.0-22.0-1.26%87,900
2025-12-041,735.01,752.01,730.01,748.0+8.0+0.46%30,500
2025-12-031,765.01,765.01,740.01,740.0-32.0-1.81%44,000
2025-12-021,780.01,797.01,761.01,772.0-14.0-0.78%45,200
2025-12-011,824.01,830.01,780.01,786.0-38.0-2.08%35,800
2025-11-281,828.01,836.01,812.01,824.0-4.0-0.22%26,500
2025-11-271,834.01,845.01,819.01,828.0-6.0-0.33%27,200
2025-11-261,827.01,853.01,820.01,834.0+7.0+0.38%35,700
2025-11-251,835.01,845.01,815.01,827.0+7.0+0.38%36,400
2025-11-211,755.01,823.01,755.01,820.0+47.0+2.65%30,800
2025-11-201,789.01,794.01,766.01,773.0-1.0-0.06%24,100
2025-11-191,738.01,794.01,738.01,774.0+19.0+1.08%45,700
2025-11-181,755.01,779.01,735.01,755.00.00.00%49,300
2025-11-171,773.01,782.01,738.01,755.0-18.0-1.02%26,200
2025-11-141,793.01,800.01,771.01,773.0-14.0-0.78%26,000
2025-11-131,792.01,792.01,770.01,787.0+9.0+0.51%23,300
2025-11-121,774.01,808.01,771.01,778.0-2.0-0.11%36,000
2025-11-111,770.01,780.01,752.01,780.0+13.0+0.74%27,400
2025-11-101,770.01,776.01,756.01,767.0+12.0+0.68%22,300
2025-11-071,745.01,763.01,735.01,755.0+18.0+1.04%38,800
2025-11-061,752.01,766.01,737.01,737.0-15.0-0.86%40,000
2025-11-051,784.01,793.01,731.01,752.0-32.0-1.79%43,900
2025-11-041,814.01,814.01,772.01,784.0-36.0-1.98%45,800
2025-10-311,824.01,837.01,795.01,820.0+12.0+0.66%42,600
2025-10-301,798.01,815.01,768.01,808.0+6.0+0.33%239,000
2025-10-291,858.01,862.01,802.01,802.0-56.0-3.01%72,400
2025-10-281,905.01,907.01,855.01,858.0-60.0-3.13%45,800
2025-10-271,899.01,929.01,883.01,918.0+45.0+2.40%63,500
2025-10-241,882.01,894.01,866.01,873.00.00.00%35,100
2025-10-231,875.01,887.01,861.01,873.0-12.0-0.64%44,900
2025-10-221,861.01,898.01,861.01,885.0+21.0+1.13%72,300
2025-10-211,848.01,885.01,838.01,864.0+16.0+0.87%63,900
2025-10-201,842.01,872.01,832.01,848.0+6.0+0.33%53,500
2025-10-171,838.01,848.01,790.01,842.0+6.0+0.33%116,600
2025-10-161,892.01,935.01,814.01,836.0-93.0-4.82%282,500
2025-10-151,938.01,946.01,918.01,929.0+9.0+0.47%86,300
2025-10-141,904.01,933.01,899.01,920.0+17.0+0.89%104,700
2025-10-101,895.01,904.01,872.01,903.0+8.0+0.42%51,800
2025-10-091,900.01,903.01,867.01,895.0-3.0-0.16%41,100
2025-10-081,888.01,905.01,878.01,898.0+5.0+0.26%52,500
2025-10-071,918.01,920.01,890.01,893.0-27.0-1.41%39,800
2025-10-061,896.01,924.01,854.01,920.0+64.0+3.45%84,200
2025-10-031,861.01,890.01,856.01,856.0-5.0-0.27%29,900
2025-10-021,890.01,903.01,861.01,861.0-33.0-1.74%37,000
2025-10-011,895.01,902.01,865.01,894.0-14.0-0.73%70,700
2025-09-301,920.01,920.01,893.01,908.0-4.0-0.21%30,400
2025-09-291,929.01,929.01,900.01,912.0-17.0-0.88%33,600
2025-09-261,905.01,929.01,900.01,929.0+24.0+1.26%26,700
2025-09-251,900.01,907.01,890.01,905.0+13.0+0.69%24,900
2025-09-241,920.01,922.01,892.01,892.0-36.0-1.87%29,600
2025-09-221,937.01,953.01,919.01,928.0+4.0+0.21%23,600
2025-09-191,949.01,949.01,912.01,924.0-3.0-0.16%36,400
2025-09-181,925.01,939.01,913.01,927.0+2.0+0.10%30,000
2025-09-171,961.01,961.01,919.01,925.0-36.0-1.84%30,600
2025-09-161,927.01,977.01,927.01,961.0+41.0+2.14%50,400
2025-09-121,922.01,928.01,907.01,920.0——40,200

直近120営業日分を表示