iTS-SPACE 楽天　株式　／ゴルフ健康　旅行　書籍

< 新しい記事

新着記事一覧(全3250件)

過去の記事 >

2006.01.22

メディアエクスチェンジ MEX 3746 東証ﾏｻﾞｰｽﾞ出来高の変動に注目_時系列株価

テーマ：株式投資でお小遣いを増やそう(75900)

カテゴリ：株式投資

メディアエクスチェンジ MEX 3746 東証ﾏｻﾞｰｽﾞ出来高の変動に注目_時系列株価_追加2

メディアエクスチェンジ 3746 東証ﾏｻﾞｰｽﾞ
出来高の変動に注目です。

0208追加記入

今日020810時現在で　★27,800株

10月11日～2月08日(水)までの時系列株価

日付始値高値安値終値前日比／出来高(株)
02/08 168,000 193,000 160,000 173,000 +8000／★42,964
02/07 165,000 165,000 165,000 165,000 +20000／ 529

02/03 123,000 136,000 117,000 125,000 0／ 23,697
02/02 103,000 125,000 102,000 125,000 +20000／ 12,843
02/01 112,000 117,000 105,000 105,000 -11000／ 4,744
01/31 120,000 121,000 114,000 116,000 -4000／ 4,233
01/30 129,000 130,000 117,000 120,000 -13000／ 9,592
01/27 136,000 137,000 130,000 133,000 -3000／ 8,991
01/26 135,000 144,000 128,000 136,000 +7000／ 18,289
01/25 145,000 156,000 128,000 129,000 -14000／ ★45,798
01/24 125,000 143,000 114,000 143,000 +20000／ ★39,168
01/23 129,000 140,000 123,000 123,000 -30000／ ★21,695
01/20 186,000 187,000 153,000 153,000 -30000／ ★27,205

01/18 - - - - -
01/17 - - - - -
01/16 300,000 320,000 293,000 313,000 +32000／ 8,850
01/13 262,000 286,000 260,000 281,000 +19000／ 4,394
01/12 270,000 273,000 258,000 262,000 -14000／ 5,130

01/10 249,000 249,000 249,000 249,000 +40000／ 523
01/06 203,000 211,000 197,000 209,000 +6000／ 4,053
01/05 194,000 218,000 194,000 203,000 +11000／ 10,051
01/04 189,000 193,000 185,000 192,000 +8000／ 1,532
12/30 183,000 186,000 180,000 184,000 +2000／ 532
12/29 181,000 187,000 181,000 182,000 +1000／ 1,479
12/28 184,000 184,000 177,000 181,000 -2000／ 2,251
12/27 190,000 190,000 182,000 183,000 -7000／ 1,900
12/26 175,000 192,000 174,000 190,000 +13000／ 2,510
12/22 180,000 181,000 175,000 177,000 -3000／ 1,336
12/21 183,000 188,000 175,000 180,000 -3000／ 2,981
12/20 195,000 196,000 183,000 183,000 -10000／ 3,843
12/19 185,000 196,000 182,000 193,000 +14000／ 6,965
12/16 175,000 187,000 171,000 179,000 +4000／ 6,485
12/15 162,000 175,000 161,000 175,000 +14000／ 4,789
12/14 164,000 164,000 157,000 161,000 -400　0／ 1,080
12/13 168,000 168,000 159,000 165,000 +4000／ 2,638
12/12 159,000 167,000 158,000 161,000 +5000／ 4,656
12/09 150,000 157,000 149,000 156,000 +7000／ 2,834
12/08 148,000 154,000 147,000 149,000 +1000／ 1,913
12/07 151,000 152,000 145,000 148,000 -2000／ 1,122
12/06 151,000 152,000 148,000 150,000 0 ／ 840
12/05 145,000 157,000 144,000 150,000 +7000／ 3,140
12/02 144,000 145,000 142,000 143,000 +2000／ 1,100
12/01 138,000 147,000 138,000 141,000 +4000／ 2,849
11/30 140,000 141,000 137,000 137,000 -4000／ 1,441
11/29 140,000 143,000 138,000 141,000 -1000／ 1,551
11/28 145,000 146,000 139,000 142,000 -1000／ 1,264
11/25 148,000 151,000 142,000 143,000 -7000／ 2,512
11/24 165,000 165,000 146,000 150,000 -15000／ 8,968
11/22 149,000 180,000 147,000 165,000 +11000／ 15,263
11/21 148,000 162,000 147,000 154,000 +6000／ 4,021
11/18 135,000 156,000 135,000 148,000 +12000／ 5,958
11/17 139,000 142,000 136,000 136,000 -5000／ 605
11/16 133,000 141,000 133,000 141,000 +9000／ 891
11/15 135,000 135,000 131,000 132,000 -1000／ 285
11/14 129,000 138,000 129,000 133,000 +5000／ 752
11/11 129,000 130,000 128,000 128,000 -2000／ 170
11/10 130,000 130,000 128,000 130,000 +1000／ 238
11/09 130,000 130,000 129,000 129,000 -1000／ 59
11/08 131,000 131,000 129,000 130,000 -1000／ 124
11/07 130,000 131,000 129,000 131,000 0／ 112
11/04 130,000 131,000 129,000 131,000 +1000／ 75
11/02 132,000 132,000 130,000 130,000 -3000／ 52
11/01 132,000 133,000 130,000 133,000 0／ 40
10/31 130,000 133,000 130,000 133,000 +2000／ 99
10/28 128,000 132,000 127,000 131,000 +1000／ 77
10/27 133,000 133,000 129,000 130,000 -3000／ 64
10/26 132,000 134,000 130,000 133,000 -1000／ 165
10/25 130,000 134,000 129,000 134,000 +4000／ 281
10/24 128,000 134,000 126,000 130,000 +4000／ 529
10/21 127,000 127,000 125,000 126,000 0／ 103
10/20 125,000 130,000 123,000 126,000 +1000／ 321
10/19 125,000 125,000 123,000 125,000 +1000／ 165
10/18 123,000 125,000 123,000 124,000 +1000／ 135
10/17 128,000 128,000 123,000 123,000 -5000／ 448
10/14 128,000 130,000 125,000 128,000 0／ 286
10/13 130,000 131,000 126,000 128,000 -1000／ 229
10/12 134,000 134,000 126,000 129,000 -8000／ 536
10/11 127,000 137,000 125,000 137,000 +12000／ 529

お気に入りの記事を「いいね！」で応援しよう