メディアリンクス
6659スタンダード/電気機器/MEDIA LINKS 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 | 43.0 | 43.0 | 42.0 | 43.0 | 0.0 | 0.00% | 858,900 |
| 2026-03-12 | 43.0 | 44.0 | 43.0 | 43.0 | 0.0 | 0.00% | 862,100 |
| 2026-03-11 | 43.0 | 44.0 | 42.0 | 43.0 | +1.0 | +2.38% | 1,545,100 |
| 2026-03-10 | 42.0 | 43.0 | 41.0 | 42.0 | 0.0 | 0.00% | 1,121,500 |
| 2026-03-09 | 43.0 | 43.0 | 39.0 | 42.0 | -2.0 | -4.55% | 2,056,800 |
| 2026-03-06 | 43.0 | 45.0 | 43.0 | 44.0 | +1.0 | +2.33% | 1,335,700 |
| 2026-03-05 | 43.0 | 44.0 | 42.0 | 43.0 | 0.0 | 0.00% | 1,113,300 |
| 2026-03-04 | 42.0 | 43.0 | 41.0 | 43.0 | -1.0 | -2.27% | 2,704,900 |
| 2026-03-03 | 43.0 | 44.0 | 42.0 | 44.0 | +1.0 | +2.33% | 2,082,000 |
| 2026-03-02 | 44.0 | 44.0 | 43.0 | 43.0 | -2.0 | -4.44% | 976,900 |
| 2026-02-27 | 44.0 | 45.0 | 43.0 | 45.0 | +1.0 | +2.27% | 1,137,800 |
| 2026-02-26 | 43.0 | 44.0 | 43.0 | 44.0 | +1.0 | +2.33% | 526,700 |
| 2026-02-25 | 43.0 | 44.0 | 42.0 | 43.0 | 0.0 | 0.00% | 1,182,100 |
| 2026-02-24 | 45.0 | 45.0 | 43.0 | 43.0 | -2.0 | -4.44% | 1,042,400 |
| 2026-02-20 | 45.0 | 46.0 | 44.0 | 45.0 | 0.0 | 0.00% | 1,076,500 |
| 2026-02-19 | 46.0 | 46.0 | 45.0 | 45.0 | 0.0 | 0.00% | 572,500 |
| 2026-02-18 | 46.0 | 47.0 | 45.0 | 45.0 | -2.0 | -4.26% | 724,800 |
| 2026-02-17 | 46.0 | 47.0 | 46.0 | 47.0 | 0.0 | 0.00% | 604,800 |
| 2026-02-16 | 45.0 | 47.0 | 45.0 | 47.0 | +2.0 | +4.44% | 828,500 |
| 2026-02-13 | 47.0 | 48.0 | 45.0 | 45.0 | -3.0 | -6.25% | 1,252,900 |
| 2026-02-12 | 48.0 | 48.0 | 47.0 | 48.0 | 0.0 | 0.00% | 780,200 |
| 2026-02-10 | 46.0 | 49.0 | 46.0 | 48.0 | +2.0 | +4.35% | 2,348,900 |
| 2026-02-09 | 48.0 | 48.0 | 46.0 | 46.0 | -1.0 | -2.13% | 1,118,100 |
| 2026-02-06 | 48.0 | 49.0 | 47.0 | 47.0 | -1.0 | -2.08% | 778,700 |
| 2026-02-05 | 49.0 | 49.0 | 47.0 | 48.0 | 0.0 | 0.00% | 971,000 |
| 2026-02-04 | 49.0 | 49.0 | 47.0 | 48.0 | 0.0 | 0.00% | 808,100 |
| 2026-02-03 | 49.0 | 49.0 | 47.0 | 48.0 | -1.0 | -2.04% | 1,234,100 |
| 2026-02-02 | 48.0 | 50.0 | 48.0 | 49.0 | +2.0 | +4.26% | 1,552,600 |
| 2026-01-30 | 49.0 | 49.0 | 46.0 | 47.0 | -2.0 | -4.08% | 1,690,400 |
| 2026-01-29 | 49.0 | 50.0 | 48.0 | 49.0 | +1.0 | +2.08% | 1,582,600 |
| 2026-01-28 | 51.0 | 51.0 | 48.0 | 48.0 | -3.0 | -5.88% | 1,561,300 |
| 2026-01-27 | 52.0 | 52.0 | 50.0 | 51.0 | 0.0 | 0.00% | 845,500 |
| 2026-01-26 | 52.0 | 53.0 | 51.0 | 51.0 | 0.0 | 0.00% | 1,306,800 |
| 2026-01-23 | 52.0 | 53.0 | 51.0 | 51.0 | -2.0 | -3.77% | 896,300 |
| 2026-01-22 | 52.0 | 53.0 | 51.0 | 53.0 | +1.0 | +1.92% | 925,500 |
| 2026-01-21 | 52.0 | 52.0 | 50.0 | 52.0 | 0.0 | 0.00% | 1,258,600 |
| 2026-01-20 | 54.0 | 55.0 | 51.0 | 52.0 | -2.0 | -3.70% | 1,465,300 |
| 2026-01-19 | 53.0 | 55.0 | 53.0 | 54.0 | +2.0 | +3.85% | 1,834,400 |
| 2026-01-16 | 52.0 | 53.0 | 51.0 | 52.0 | 0.0 | 0.00% | 1,072,800 |
| 2026-01-15 | 50.0 | 52.0 | 50.0 | 52.0 | +1.0 | +1.96% | 859,500 |
| 2026-01-14 | 51.0 | 52.0 | 50.0 | 51.0 | -1.0 | -1.92% | 975,100 |
| 2026-01-13 | 53.0 | 53.0 | 51.0 | 52.0 | +1.0 | +1.96% | 1,686,000 |
| 2026-01-09 | 51.0 | 51.0 | 50.0 | 51.0 | +1.0 | +2.00% | 918,800 |
| 2026-01-08 | 50.0 | 51.0 | 50.0 | 50.0 | -1.0 | -1.96% | 1,809,900 |
| 2026-01-07 | 51.0 | 53.0 | 49.0 | 51.0 | +1.0 | +2.00% | 2,631,200 |
| 2026-01-06 | 47.0 | 50.0 | 46.0 | 50.0 | +4.0 | +8.70% | 2,375,800 |
| 2026-01-05 | 46.0 | 46.0 | 44.0 | 46.0 | +1.0 | +2.22% | 1,469,500 |
| 2025-12-30 | 45.0 | 46.0 | 44.0 | 45.0 | 0.0 | 0.00% | 1,122,800 |
| 2025-12-29 | 44.0 | 45.0 | 44.0 | 45.0 | +2.0 | +4.65% | 1,276,300 |
| 2025-12-26 | 44.0 | 44.0 | 43.0 | 43.0 | -1.0 | -2.27% | 3,014,300 |
| 2025-12-25 | 43.0 | 44.0 | 43.0 | 44.0 | 0.0 | 0.00% | 1,524,000 |
| 2025-12-24 | 44.0 | 45.0 | 42.0 | 44.0 | -1.0 | -2.22% | 3,328,400 |
| 2025-12-23 | 45.0 | 46.0 | 44.0 | 45.0 | +1.0 | +2.27% | 2,425,500 |
| 2025-12-22 | 46.0 | 46.0 | 44.0 | 44.0 | -2.0 | -4.35% | 1,249,200 |
| 2025-12-19 | 46.0 | 48.0 | 43.0 | 46.0 | 0.0 | 0.00% | 3,791,700 |
| 2025-12-18 | 45.0 | 46.0 | 44.0 | 46.0 | 0.0 | 0.00% | 1,776,600 |
| 2025-12-17 | 47.0 | 47.0 | 46.0 | 46.0 | 0.0 | 0.00% | 1,517,200 |
| 2025-12-16 | 47.0 | 48.0 | 46.0 | 46.0 | -2.0 | -4.17% | 1,559,000 |
| 2025-12-15 | 49.0 | 50.0 | 47.0 | 48.0 | -1.0 | -2.04% | 2,278,100 |
| 2025-12-12 | 49.0 | 50.0 | 48.0 | 49.0 | -1.0 | -2.00% | 1,747,700 |
| 2025-12-11 | 51.0 | 51.0 | 49.0 | 50.0 | 0.0 | 0.00% | 1,075,400 |
| 2025-12-10 | 50.0 | 51.0 | 50.0 | 50.0 | 0.0 | 0.00% | 1,620,900 |
| 2025-12-09 | 51.0 | 52.0 | 50.0 | 50.0 | -1.0 | -1.96% | 1,155,200 |
| 2025-12-08 | 51.0 | 51.0 | 50.0 | 51.0 | 0.0 | 0.00% | 1,136,600 |
| 2025-12-05 | 51.0 | 52.0 | 50.0 | 51.0 | 0.0 | 0.00% | 1,107,700 |
| 2025-12-04 | 52.0 | 52.0 | 50.0 | 51.0 | 0.0 | 0.00% | 1,303,900 |
| 2025-12-03 | 52.0 | 52.0 | 50.0 | 51.0 | -1.0 | -1.92% | 2,053,000 |
| 2025-12-02 | 52.0 | 52.0 | 51.0 | 52.0 | 0.0 | 0.00% | 1,846,200 |
| 2025-12-01 | 53.0 | 54.0 | 51.0 | 52.0 | -2.0 | -3.70% | 1,415,400 |
| 2025-11-28 | 52.0 | 55.0 | 52.0 | 54.0 | +2.0 | +3.85% | 1,842,500 |
| 2025-11-27 | 50.0 | 52.0 | 49.0 | 52.0 | +2.0 | +4.00% | 2,918,400 |
| 2025-11-26 | 48.0 | 50.0 | 48.0 | 50.0 | +2.0 | +4.17% | 1,247,200 |
| 2025-11-25 | 49.0 | 50.0 | 48.0 | 48.0 | -1.0 | -2.04% | 1,482,400 |
| 2025-11-21 | 50.0 | 50.0 | 48.0 | 49.0 | -1.0 | -2.00% | 1,400,000 |
| 2025-11-20 | 50.0 | 51.0 | 48.0 | 50.0 | +1.0 | +2.04% | 1,302,400 |
| 2025-11-19 | 49.0 | 51.0 | 48.0 | 49.0 | 0.0 | 0.00% | 1,152,600 |
| 2025-11-18 | 50.0 | 51.0 | 48.0 | 49.0 | -2.0 | -3.92% | 1,896,500 |
| 2025-11-17 | 54.0 | 54.0 | 50.0 | 51.0 | -3.0 | -5.56% | 2,188,900 |
| 2025-11-14 | 55.0 | 56.0 | 54.0 | 54.0 | -2.0 | -3.57% | 814,700 |
| 2025-11-13 | 56.0 | 56.0 | 54.0 | 56.0 | 0.0 | 0.00% | 697,100 |
| 2025-11-12 | 54.0 | 56.0 | 53.0 | 56.0 | +2.0 | +3.70% | 1,427,900 |
| 2025-11-11 | 55.0 | 56.0 | 54.0 | 54.0 | 0.0 | 0.00% | 887,800 |
| 2025-11-10 | 54.0 | 56.0 | 54.0 | 54.0 | +1.0 | +1.89% | 2,473,000 |
| 2025-11-07 | 55.0 | 56.0 | 53.0 | 53.0 | -1.0 | -1.85% | 2,283,400 |
| 2025-11-06 | 55.0 | 56.0 | 54.0 | 54.0 | 0.0 | 0.00% | 2,169,400 |
| 2025-11-05 | 55.0 | 55.0 | 54.0 | 54.0 | -2.0 | -3.57% | 918,100 |
| 2025-11-04 | 54.0 | 57.0 | 54.0 | 56.0 | +1.0 | +1.82% | 2,509,300 |
| 2025-10-31 | 54.0 | 57.0 | 53.0 | 55.0 | +1.0 | +1.85% | 2,820,000 |
| 2025-10-30 | 52.0 | 56.0 | 52.0 | 54.0 | +1.0 | +1.89% | 2,729,200 |
| 2025-10-29 | 55.0 | 55.0 | 53.0 | 53.0 | -2.0 | -3.64% | 2,674,400 |
| 2025-10-28 | 56.0 | 56.0 | 54.0 | 55.0 | -1.0 | -1.79% | 2,257,300 |
| 2025-10-27 | 54.0 | 56.0 | 54.0 | 56.0 | +2.0 | +3.70% | 3,875,700 |
| 2025-10-24 | 55.0 | 56.0 | 54.0 | 54.0 | -1.0 | -1.82% | 2,294,900 |
| 2025-10-23 | 56.0 | 56.0 | 54.0 | 55.0 | -2.0 | -3.51% | 2,372,800 |
| 2025-10-22 | 56.0 | 59.0 | 55.0 | 57.0 | +2.0 | +3.64% | 3,493,300 |
| 2025-10-21 | 55.0 | 56.0 | 54.0 | 55.0 | 0.0 | 0.00% | 1,146,600 |
| 2025-10-20 | 52.0 | 56.0 | 52.0 | 55.0 | +3.0 | +5.77% | 2,107,600 |
| 2025-10-17 | 55.0 | 55.0 | 51.0 | 52.0 | -3.0 | -5.45% | 1,742,500 |
| 2025-10-16 | 55.0 | 56.0 | 53.0 | 55.0 | 0.0 | 0.00% | 1,189,600 |
| 2025-10-15 | 54.0 | 56.0 | 53.0 | 55.0 | +2.0 | +3.77% | 1,321,800 |
| 2025-10-14 | 55.0 | 56.0 | 52.0 | 53.0 | -3.0 | -5.36% | 2,384,900 |
| 2025-10-10 | 57.0 | 57.0 | 54.0 | 56.0 | 0.0 | 0.00% | 4,072,700 |
| 2025-10-09 | 57.0 | 57.0 | 56.0 | 56.0 | -1.0 | -1.75% | 1,352,700 |
| 2025-10-08 | 58.0 | 59.0 | 56.0 | 57.0 | 0.0 | 0.00% | 1,712,600 |
| 2025-10-07 | 58.0 | 58.0 | 57.0 | 57.0 | -1.0 | -1.72% | 1,529,600 |
| 2025-10-06 | 56.0 | 59.0 | 56.0 | 58.0 | +2.0 | +3.57% | 2,208,600 |
| 2025-10-03 | 56.0 | 58.0 | 56.0 | 56.0 | 0.0 | 0.00% | 2,038,200 |
| 2025-10-02 | 57.0 | 59.0 | 56.0 | 56.0 | +1.0 | +1.82% | 2,692,600 |
| 2025-10-01 | 59.0 | 60.0 | 55.0 | 55.0 | -5.0 | -8.33% | 4,187,400 |
| 2025-09-30 | 59.0 | 62.0 | 58.0 | 60.0 | 0.0 | 0.00% | 2,933,100 |
| 2025-09-29 | 59.0 | 61.0 | 59.0 | 60.0 | +1.0 | +1.69% | 1,889,700 |
| 2025-09-26 | 60.0 | 62.0 | 59.0 | 59.0 | -2.0 | -3.28% | 2,562,400 |
| 2025-09-25 | 63.0 | 64.0 | 61.0 | 61.0 | -3.0 | -4.69% | 2,052,200 |
| 2025-09-24 | 64.0 | 65.0 | 63.0 | 64.0 | 0.0 | 0.00% | 1,655,100 |
| 2025-09-22 | 65.0 | 66.0 | 63.0 | 64.0 | 0.0 | 0.00% | 2,462,200 |
| 2025-09-19 | 65.0 | 65.0 | 62.0 | 64.0 | +1.0 | +1.59% | 1,737,600 |
| 2025-09-18 | 65.0 | 66.0 | 62.0 | 63.0 | -1.0 | -1.56% | 2,178,100 |
| 2025-09-17 | 63.0 | 65.0 | 62.0 | 64.0 | 0.0 | 0.00% | 2,022,000 |
| 2025-09-16 | 60.0 | 65.0 | 59.0 | 64.0 | +4.0 | +6.67% | 3,387,100 |
| 2025-09-12 | 63.0 | 63.0 | 58.0 | 60.0 | — | — | 5,031,700 |
直近120営業日分を表示