メディア工房
3815グロース/情報･通信業/Media Kobo,Inc.
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 | 470.0 | 471.0 | 470.0 | 470.0 | -2.0 | -0.42% | 3,400 |
| 2026-03-12 | 475.0 | 475.0 | 472.0 | 472.0 | -2.0 | -0.42% | 2,500 |
| 2026-03-11 | 471.0 | 475.0 | 471.0 | 474.0 | +3.0 | +0.64% | 6,900 |
| 2026-03-10 | 471.0 | 472.0 | 467.0 | 471.0 | +2.0 | +0.43% | 7,700 |
| 2026-03-09 | 472.0 | 472.0 | 464.0 | 469.0 | -6.0 | -1.26% | 11,100 |
| 2026-03-06 | 473.0 | 475.0 | 472.0 | 475.0 | +3.0 | +0.64% | 9,300 |
| 2026-03-05 | 470.0 | 474.0 | 468.0 | 472.0 | +6.0 | +1.29% | 10,500 |
| 2026-03-04 | 470.0 | 470.0 | 462.0 | 466.0 | -4.0 | -0.85% | 13,800 |
| 2026-03-03 | 475.0 | 475.0 | 470.0 | 470.0 | -4.0 | -0.84% | 12,900 |
| 2026-03-02 | 474.0 | 475.0 | 471.0 | 474.0 | 0.0 | 0.00% | 13,600 |
| 2026-02-27 | 472.0 | 476.0 | 471.0 | 474.0 | +1.0 | +0.21% | 18,500 |
| 2026-02-26 | 457.0 | 479.0 | 455.0 | 473.0 | -17.0 | -3.47% | 43,500 |
| 2026-02-25 | 500.0 | 500.0 | 490.0 | 490.0 | -9.0 | -1.80% | 54,000 |
| 2026-02-24 | 504.0 | 505.0 | 499.0 | 499.0 | -2.0 | -0.40% | 45,600 |
| 2026-02-20 | 506.0 | 506.0 | 501.0 | 501.0 | -3.0 | -0.60% | 21,300 |
| 2026-02-19 | 507.0 | 507.0 | 504.0 | 504.0 | 0.0 | 0.00% | 12,600 |
| 2026-02-18 | 506.0 | 507.0 | 504.0 | 504.0 | -2.0 | -0.40% | 18,400 |
| 2026-02-17 | 509.0 | 510.0 | 506.0 | 506.0 | -3.0 | -0.59% | 15,300 |
| 2026-02-16 | 510.0 | 511.0 | 508.0 | 509.0 | 0.0 | 0.00% | 21,000 |
| 2026-02-13 | 512.0 | 512.0 | 509.0 | 509.0 | -3.0 | -0.59% | 12,400 |
| 2026-02-12 | 515.0 | 515.0 | 510.0 | 512.0 | +1.0 | +0.20% | 18,600 |
| 2026-02-10 | 514.0 | 519.0 | 510.0 | 511.0 | -3.0 | -0.58% | 30,300 |
| 2026-02-09 | 512.0 | 514.0 | 511.0 | 514.0 | +4.0 | +0.78% | 11,900 |
| 2026-02-06 | 512.0 | 512.0 | 509.0 | 510.0 | -1.0 | -0.20% | 18,500 |
| 2026-02-05 | 513.0 | 513.0 | 511.0 | 511.0 | 0.0 | 0.00% | 18,800 |
| 2026-02-04 | 513.0 | 513.0 | 511.0 | 511.0 | -2.0 | -0.39% | 10,800 |
| 2026-02-03 | 514.0 | 515.0 | 511.0 | 513.0 | -1.0 | -0.19% | 20,600 |
| 2026-02-02 | 512.0 | 514.0 | 512.0 | 514.0 | +2.0 | +0.39% | 15,600 |
| 2026-01-30 | 515.0 | 516.0 | 512.0 | 512.0 | -1.0 | -0.19% | 8,300 |
| 2026-01-29 | 514.0 | 515.0 | 513.0 | 513.0 | -1.0 | -0.19% | 8,200 |
| 2026-01-28 | 516.0 | 516.0 | 514.0 | 514.0 | 0.0 | 0.00% | 6,600 |
| 2026-01-27 | 517.0 | 518.0 | 514.0 | 514.0 | -3.0 | -0.58% | 11,000 |
| 2026-01-26 | 521.0 | 522.0 | 515.0 | 517.0 | -1.0 | -0.19% | 14,600 |
| 2026-01-23 | 519.0 | 519.0 | 514.0 | 518.0 | 0.0 | 0.00% | 15,400 |
| 2026-01-22 | 520.0 | 521.0 | 517.0 | 518.0 | 0.0 | 0.00% | 7,400 |
| 2026-01-21 | 519.0 | 521.0 | 518.0 | 518.0 | -1.0 | -0.19% | 5,200 |
| 2026-01-20 | 520.0 | 521.0 | 519.0 | 519.0 | -1.0 | -0.19% | 9,200 |
| 2026-01-19 | 522.0 | 522.0 | 519.0 | 520.0 | +1.0 | +0.19% | 7,800 |
| 2026-01-16 | 520.0 | 521.0 | 519.0 | 519.0 | 0.0 | 0.00% | 6,600 |
| 2026-01-15 | 518.0 | 520.0 | 517.0 | 519.0 | +1.0 | +0.19% | 10,100 |
| 2026-01-14 | 521.0 | 521.0 | 515.0 | 518.0 | +3.0 | +0.58% | 10,000 |
| 2026-01-13 | 525.0 | 525.0 | 514.0 | 515.0 | +7.0 | +1.38% | 24,800 |
| 2026-01-09 | 510.0 | 512.0 | 508.0 | 508.0 | -2.0 | -0.39% | 7,700 |
| 2026-01-08 | 514.0 | 514.0 | 509.0 | 510.0 | -2.0 | -0.39% | 9,100 |
| 2026-01-07 | 516.0 | 516.0 | 512.0 | 512.0 | -2.0 | -0.39% | 7,600 |
| 2026-01-06 | 516.0 | 516.0 | 514.0 | 514.0 | 0.0 | 0.00% | 5,100 |
| 2026-01-05 | 517.0 | 517.0 | 513.0 | 514.0 | +3.0 | +0.59% | 9,400 |
| 2025-12-30 | 512.0 | 512.0 | 509.0 | 511.0 | -1.0 | -0.20% | 8,100 |
| 2025-12-29 | 510.0 | 512.0 | 508.0 | 512.0 | +2.0 | +0.39% | 10,700 |
| 2025-12-26 | 505.0 | 510.0 | 505.0 | 510.0 | +5.0 | +0.99% | 7,500 |
| 2025-12-25 | 507.0 | 508.0 | 505.0 | 505.0 | -1.0 | -0.20% | 7,900 |
| 2025-12-24 | 506.0 | 508.0 | 506.0 | 506.0 | 0.0 | 0.00% | 6,900 |
| 2025-12-23 | 520.0 | 521.0 | 504.0 | 506.0 | -7.0 | -1.36% | 43,600 |
| 2025-12-22 | 514.0 | 514.0 | 512.0 | 513.0 | +1.0 | +0.20% | 9,100 |
| 2025-12-19 | 511.0 | 513.0 | 509.0 | 512.0 | +1.0 | +0.20% | 15,700 |
| 2025-12-18 | 519.0 | 519.0 | 510.0 | 511.0 | -6.0 | -1.16% | 33,800 |
| 2025-12-17 | 520.0 | 520.0 | 517.0 | 517.0 | -1.0 | -0.19% | 9,100 |
| 2025-12-16 | 521.0 | 522.0 | 518.0 | 518.0 | -1.0 | -0.19% | 9,900 |
| 2025-12-15 | 520.0 | 520.0 | 519.0 | 519.0 | 0.0 | 0.00% | 6,700 |
| 2025-12-12 | 520.0 | 521.0 | 518.0 | 519.0 | 0.0 | 0.00% | 6,300 |
| 2025-12-11 | 520.0 | 521.0 | 518.0 | 519.0 | -1.0 | -0.19% | 4,600 |
| 2025-12-10 | 521.0 | 521.0 | 518.0 | 520.0 | +1.0 | +0.19% | 4,600 |
| 2025-12-09 | 519.0 | 520.0 | 518.0 | 519.0 | 0.0 | 0.00% | 3,600 |
| 2025-12-08 | 520.0 | 520.0 | 517.0 | 519.0 | +1.0 | +0.19% | 6,400 |
| 2025-12-05 | 520.0 | 520.0 | 518.0 | 518.0 | -1.0 | -0.19% | 7,500 |
| 2025-12-04 | 521.0 | 521.0 | 517.0 | 519.0 | -1.0 | -0.19% | 9,700 |
| 2025-12-03 | 520.0 | 522.0 | 519.0 | 520.0 | -1.0 | -0.19% | 3,900 |
| 2025-12-02 | 521.0 | 522.0 | 519.0 | 521.0 | 0.0 | 0.00% | 6,700 |
| 2025-12-01 | 524.0 | 524.0 | 519.0 | 521.0 | +1.0 | +0.19% | 10,900 |
| 2025-11-28 | 520.0 | 520.0 | 519.0 | 520.0 | 0.0 | 0.00% | 6,400 |
| 2025-11-27 | 525.0 | 525.0 | 519.0 | 520.0 | -2.0 | -0.38% | 7,100 |
| 2025-11-26 | 527.0 | 527.0 | 520.0 | 522.0 | 0.0 | 0.00% | 8,800 |
| 2025-11-25 | 526.0 | 526.0 | 519.0 | 522.0 | +5.0 | +0.97% | 11,900 |
| 2025-11-21 | 524.0 | 524.0 | 517.0 | 517.0 | -3.0 | -0.58% | 9,900 |
| 2025-11-20 | 522.0 | 522.0 | 518.0 | 520.0 | +1.0 | +0.19% | 4,400 |
| 2025-11-19 | 523.0 | 524.0 | 519.0 | 519.0 | 0.0 | 0.00% | 11,100 |
| 2025-11-18 | 524.0 | 524.0 | 517.0 | 519.0 | -1.0 | -0.19% | 11,800 |
| 2025-11-17 | 522.0 | 522.0 | 520.0 | 520.0 | +3.0 | +0.58% | 6,100 |
| 2025-11-14 | 522.0 | 522.0 | 516.0 | 517.0 | -3.0 | -0.58% | 6,800 |
| 2025-11-13 | 520.0 | 522.0 | 518.0 | 520.0 | 0.0 | 0.00% | 7,900 |
| 2025-11-12 | 524.0 | 527.0 | 518.0 | 520.0 | -3.0 | -0.57% | 17,300 |
| 2025-11-11 | 523.0 | 523.0 | 520.0 | 523.0 | +6.0 | +1.16% | 12,900 |
| 2025-11-10 | 518.0 | 518.0 | 515.0 | 517.0 | +3.0 | +0.58% | 9,900 |
| 2025-11-07 | 516.0 | 517.0 | 513.0 | 514.0 | 0.0 | 0.00% | 5,400 |
| 2025-11-06 | 519.0 | 519.0 | 514.0 | 514.0 | -1.0 | -0.19% | 3,800 |
| 2025-11-05 | 520.0 | 520.0 | 515.0 | 515.0 | -2.0 | -0.39% | 5,500 |
| 2025-11-04 | 521.0 | 521.0 | 515.0 | 517.0 | +3.0 | +0.58% | 6,100 |
| 2025-10-31 | 513.0 | 515.0 | 512.0 | 514.0 | 0.0 | 0.00% | 3,900 |
| 2025-10-30 | 516.0 | 516.0 | 514.0 | 514.0 | -1.0 | -0.19% | 2,400 |
| 2025-10-29 | 515.0 | 518.0 | 514.0 | 515.0 | 0.0 | 0.00% | 6,900 |
| 2025-10-28 | 517.0 | 520.0 | 515.0 | 515.0 | -2.0 | -0.39% | 3,400 |
| 2025-10-27 | 520.0 | 521.0 | 517.0 | 517.0 | -3.0 | -0.58% | 9,100 |
| 2025-10-24 | 518.0 | 520.0 | 517.0 | 520.0 | +3.0 | +0.58% | 6,200 |
| 2025-10-23 | 517.0 | 519.0 | 516.0 | 517.0 | +2.0 | +0.39% | 4,200 |
| 2025-10-22 | 516.0 | 517.0 | 515.0 | 515.0 | -1.0 | -0.19% | 6,200 |
| 2025-10-21 | 519.0 | 519.0 | 516.0 | 516.0 | -3.0 | -0.58% | 5,700 |
| 2025-10-20 | 519.0 | 519.0 | 517.0 | 519.0 | +3.0 | +0.58% | 4,400 |
| 2025-10-17 | 517.0 | 519.0 | 516.0 | 516.0 | -1.0 | -0.19% | 4,700 |
| 2025-10-16 | 520.0 | 521.0 | 517.0 | 517.0 | 0.0 | 0.00% | 4,500 |
| 2025-10-15 | 518.0 | 521.0 | 517.0 | 517.0 | 0.0 | 0.00% | 6,100 |
| 2025-10-14 | 523.0 | 523.0 | 515.0 | 517.0 | +1.0 | +0.19% | 13,900 |
| 2025-10-10 | 522.0 | 522.0 | 516.0 | 516.0 | -2.0 | -0.39% | 7,900 |
| 2025-10-09 | 522.0 | 522.0 | 518.0 | 518.0 | 0.0 | 0.00% | 4,100 |
| 2025-10-08 | 523.0 | 523.0 | 518.0 | 518.0 | -2.0 | -0.38% | 3,900 |
| 2025-10-07 | 525.0 | 525.0 | 519.0 | 520.0 | 0.0 | 0.00% | 4,500 |
| 2025-10-06 | 528.0 | 528.0 | 519.0 | 520.0 | +2.0 | +0.39% | 6,500 |
| 2025-10-03 | 520.0 | 520.0 | 518.0 | 518.0 | -2.0 | -0.38% | 7,800 |
| 2025-10-02 | 524.0 | 525.0 | 520.0 | 520.0 | -1.0 | -0.19% | 9,200 |
| 2025-10-01 | 528.0 | 528.0 | 521.0 | 521.0 | -6.0 | -1.14% | 6,000 |
| 2025-09-30 | 524.0 | 527.0 | 524.0 | 527.0 | +4.0 | +0.76% | 3,000 |
| 2025-09-29 | 524.0 | 524.0 | 523.0 | 523.0 | 0.0 | 0.00% | 6,500 |
| 2025-09-26 | 527.0 | 528.0 | 523.0 | 523.0 | -3.0 | -0.57% | 8,200 |
| 2025-09-25 | 530.0 | 530.0 | 524.0 | 526.0 | -1.0 | -0.19% | 8,300 |
| 2025-09-24 | 532.0 | 532.0 | 523.0 | 527.0 | +7.0 | +1.35% | 12,900 |
| 2025-09-22 | 531.0 | 531.0 | 520.0 | 520.0 | +4.0 | +0.78% | 13,700 |
| 2025-09-19 | 530.0 | 530.0 | 516.0 | 516.0 | -11.0 | -2.09% | 26,000 |
| 2025-09-18 | 522.0 | 527.0 | 521.0 | 527.0 | +10.0 | +1.93% | 22,200 |
| 2025-09-17 | 509.0 | 520.0 | 508.0 | 517.0 | +8.0 | +1.57% | 21,000 |
| 2025-09-16 | 506.0 | 510.0 | 506.0 | 509.0 | +3.0 | +0.59% | 8,500 |
| 2025-09-12 | 505.0 | 511.0 | 505.0 | 506.0 | — | — | 11,100 |
直近120営業日分を表示