KabuInsight

メディア総研

9242
グロース/サービス業/Media Research Institute,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
2026-03-131,900.01,946.01,892.01,910.0+10.0+0.53%3,400
2026-03-121,900.01,935.01,895.01,900.0+27.0+1.44%1,800
2026-03-111,873.01,888.01,872.01,873.0-18.0-0.95%5,800
2026-03-101,911.01,911.01,888.01,891.0+20.0+1.07%2,200
2026-03-091,914.01,914.01,870.01,871.0-53.0-2.75%5,200
2026-03-061,945.01,945.01,924.01,924.0-26.0-1.33%1,900
2026-03-051,995.01,995.01,950.01,950.0-21.0-1.07%1,200
2026-03-041,984.01,984.01,966.01,971.0-25.0-1.25%2,100
2026-03-031,992.01,997.01,967.01,996.0+22.0+1.11%2,800
2026-03-021,987.01,990.01,971.01,974.0-13.0-0.65%3,100
2026-02-271,986.01,992.01,986.01,987.0+11.0+0.56%500
2026-02-261,956.01,990.01,956.01,976.0+21.0+1.07%2,600
2026-02-251,962.01,962.01,955.01,955.0-7.0-0.36%1,400
2026-02-241,964.01,975.01,950.01,962.0+15.0+0.77%2,800
2026-02-201,953.01,992.01,932.01,947.0-16.0-0.82%2,900
2026-02-191,959.01,978.01,934.01,963.0-14.0-0.71%5,700
2026-02-181,928.02,065.01,920.01,977.0+58.0+3.02%18,500
2026-02-171,907.01,919.01,907.01,919.0+8.0+0.42%1,500
2026-02-161,914.01,917.01,906.01,911.0-9.0-0.47%4,400
2026-02-131,936.01,936.01,915.01,920.0-12.0-0.62%3,400
2026-02-121,940.01,945.01,929.01,932.0-3.0-0.16%3,700
2026-02-101,955.01,969.01,935.01,935.0-20.0-1.02%1,700
2026-02-091,973.01,973.01,930.01,955.0-26.0-1.31%5,600
2026-02-062,159.02,159.01,981.01,981.0-154.0-7.21%10,200
2026-02-051,919.02,217.01,898.02,135.0+216.0+11.26%29,600
2026-02-041,917.01,919.01,898.01,919.0+18.0+0.95%4,600
2026-02-031,898.01,914.01,898.01,901.0+8.0+0.42%3,500
2026-02-021,924.01,925.01,880.01,893.0-25.0-1.30%9,100
2026-01-301,946.01,946.01,912.01,918.0-28.0-1.44%9,100
2026-01-291,982.01,995.01,926.01,946.0-236.0-10.82%18,500
2026-01-282,149.02,220.02,137.02,182.0+47.0+2.20%16,500
2026-01-272,147.02,155.02,127.02,135.0+34.0+1.62%6,000
2026-01-262,090.02,177.02,089.02,101.0+45.0+2.19%8,400
2026-01-232,050.02,081.02,046.02,056.0-25.0-1.20%8,000
2026-01-222,110.02,121.02,081.02,081.0-24.0-1.14%3,000
2026-01-212,113.02,120.02,100.02,105.0-5.0-0.24%2,700
2026-01-202,146.02,146.02,110.02,110.0+2.0+0.09%2,700
2026-01-192,115.02,145.02,108.02,108.0-3.0-0.14%3,100
2026-01-162,145.02,145.02,110.02,111.0-31.0-1.45%3,000
2026-01-152,139.02,176.02,133.02,142.00.00.00%4,200
2026-01-142,143.02,149.02,127.02,142.0-1.0-0.05%2,600
2026-01-132,150.02,152.02,111.02,143.0+2.0+0.09%5,000
2026-01-092,159.02,159.02,139.02,141.0-19.0-0.88%2,400
2026-01-082,110.02,164.02,110.02,160.0+49.0+2.32%1,400
2026-01-072,143.02,163.02,077.02,111.0-32.0-1.49%4,400
2026-01-062,114.02,194.02,106.02,143.0-7.0-0.33%3,400
2026-01-052,077.02,156.02,071.02,150.0+85.0+4.12%5,800
2025-12-302,046.02,090.02,043.02,065.0+28.0+1.37%4,700
2025-12-292,040.02,051.02,013.02,037.0+7.0+0.34%4,500
2025-12-261,987.02,030.01,975.02,030.0+47.0+2.37%3,600
2025-12-251,967.01,990.01,967.01,983.0+28.0+1.43%4,600
2025-12-241,951.01,974.01,950.01,955.0+4.0+0.21%5,400
2025-12-231,954.01,976.01,951.01,951.0-2.0-0.10%3,900
2025-12-221,971.01,972.01,943.01,953.0+11.0+0.57%5,900
2025-12-191,951.01,955.01,937.01,942.0-13.0-0.66%7,000
2025-12-181,976.01,977.01,953.01,955.0-23.0-1.16%6,900
2025-12-171,972.01,984.01,970.01,978.0+7.0+0.36%4,800
2025-12-161,982.01,990.01,970.01,971.0-13.0-0.66%5,800
2025-12-152,010.02,012.01,983.01,984.0-28.0-1.39%10,300
2025-12-122,018.02,026.02,011.02,012.0+1.0+0.05%5,200
2025-12-112,021.02,029.02,011.02,011.0-8.0-0.40%3,700
2025-12-102,019.02,019.02,011.02,019.00.00.00%1,500
2025-12-092,025.02,039.02,017.02,019.0-19.0-0.93%1,400
2025-12-082,032.02,049.02,026.02,038.0-11.0-0.54%2,400
2025-12-052,028.02,049.02,011.02,049.0+35.0+1.74%6,300
2025-12-042,028.02,028.02,010.02,014.0-14.0-0.69%3,500
2025-12-032,074.02,074.02,010.02,028.0-53.0-2.55%9,600
2025-12-022,071.02,086.02,042.02,081.0+10.0+0.48%5,800
2025-12-012,068.02,113.02,065.02,071.0+8.0+0.39%6,500
2025-11-282,045.02,147.02,019.02,063.0+50.0+2.48%18,900
2025-11-272,000.02,039.01,950.02,013.0-1.0-0.05%27,200
2025-11-262,467.02,486.02,000.02,014.0-153.0-7.06%162,300
2025-11-252,167.02,167.02,167.02,167.0+400.0+22.64%7,400
2025-11-211,713.01,767.01,711.01,767.0+49.0+2.85%3,000
2025-11-201,669.01,718.01,669.01,718.0+51.0+3.06%5,500
2025-11-191,715.01,792.01,667.01,667.0-102.0-5.77%24,200
2025-11-181,763.01,769.01,731.01,769.0-22.0-1.23%7,600
2025-11-171,777.01,791.01,750.01,791.0-21.0-1.16%6,500
2025-11-141,890.01,890.01,802.01,812.0-118.0-6.11%14,200
2025-11-131,964.01,970.01,882.01,930.0-5.0-0.26%22,000
2025-11-122,476.02,537.01,930.01,935.0-495.0-20.37%202,300
2025-11-112,077.02,450.02,077.02,430.0+353.0+17.00%97,700
2025-11-102,037.02,077.01,920.02,077.0+40.0+1.96%9,200
2025-11-072,087.02,254.01,957.02,037.0+80.0+4.09%21,100
2025-11-062,049.02,460.01,900.01,957.0-142.0-6.77%73,700
2025-11-052,064.02,120.01,774.02,099.0+125.0+6.33%42,500
2025-11-041,604.01,974.01,604.01,974.0+400.0+25.41%81,900
2025-10-311,599.01,600.01,574.01,574.0-21.0-1.32%500
2025-10-301,570.01,595.01,570.01,595.0+25.0+1.59%1,500
2025-10-291,676.01,677.01,570.01,570.0-66.0-4.03%1,600
2025-10-281,655.01,655.01,635.01,636.00.00.00%400
2025-10-271,683.01,683.01,636.01,636.0-19.0-1.15%1,400
2025-10-241,682.01,682.01,655.01,655.0-16.0-0.96%800
2025-10-231,634.01,686.01,634.01,671.0+5.0+0.30%5,400
2025-10-221,666.01,671.01,634.01,666.00.00.00%1,200
2025-10-211,681.01,681.01,623.01,666.0-15.0-0.89%2,400
2025-10-201,688.01,688.01,681.01,681.0-12.0-0.71%600
2025-10-171,717.01,717.01,688.01,693.0+2.0+0.12%900
2025-10-161,710.01,710.01,691.01,691.0-19.0-1.11%500
2025-10-151,715.01,721.01,688.01,710.0+11.0+0.65%1,900
2025-10-141,656.01,724.01,656.01,699.0+39.0+2.35%4,700
2025-10-101,701.01,717.01,660.01,660.0-69.0-3.99%2,400
2025-10-091,736.01,736.01,696.01,729.0+15.0+0.88%1,000
2025-10-081,700.01,714.01,700.01,714.0+14.0+0.82%600
2025-10-071,700.01,700.01,700.01,700.0+1.0+0.06%200
2025-10-061,687.01,719.01,682.01,699.0-1.0-0.06%3,800
2025-10-031,728.01,768.01,686.01,700.0+56.0+3.41%2,900
2025-10-021,631.01,650.01,616.01,644.0+13.0+0.80%1,800
2025-10-011,726.01,726.01,631.01,631.0-55.0-3.26%5,000
2025-09-301,693.01,693.01,652.01,686.0+33.0+2.00%1,300
2025-09-291,726.01,763.01,653.01,653.0-33.0-1.96%4,400
2025-09-261,682.01,686.01,636.01,686.0-1.0-0.06%3,600
2025-09-251,750.01,770.01,687.01,687.0-103.0-5.75%5,200
2025-09-241,730.01,793.01,730.01,790.0+60.0+3.47%5,500
2025-09-221,645.01,730.01,645.01,730.0+112.0+6.92%5,200
2025-09-191,604.01,619.01,603.01,618.0+14.0+0.87%1,100
2025-09-181,614.01,618.01,604.01,604.0-19.0-1.17%1,400
2025-09-171,671.01,671.01,623.01,623.0-48.0-2.87%1,700
2025-09-161,620.01,677.01,590.01,671.0+104.0+6.64%24,500
2025-09-121,565.01,567.01,515.01,567.0——16,000

直近120営業日分を表示