ミズホメディー(4595)の株価時系列情報
ミズホメディー(4595)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/05 | 1,432 | 1,434 | 1,425 | 1,428 | 83,700 |
| 2025/08/04 | 1,426 | 1,432 | 1,424 | 1,431 | 73,300 |
| 2025/08/01 | 1,429 | 1,433 | 1,425 | 1,426 | 40,400 |
| 2025/07/31 | 1,423 | 1,435 | 1,423 | 1,423 | 44,500 |
| 2025/07/30 | 1,420 | 1,429 | 1,420 | 1,425 | 32,000 |
| 2025/07/29 | 1,430 | 1,432 | 1,418 | 1,419 | 48,900 |
| 2025/07/28 | 1,429 | 1,434 | 1,425 | 1,429 | 56,200 |
| 2025/07/25 | 1,435 | 1,437 | 1,420 | 1,423 | 98,400 |
| 2025/07/24 | 1,422 | 1,432 | 1,419 | 1,427 | 92,200 |
| 2025/07/23 | 1,410 | 1,427 | 1,410 | 1,419 | 124,800 |
| 2025/07/22 | 1,411 | 1,412 | 1,402 | 1,402 | 49,500 |
| 2025/07/18 | 1,409 | 1,414 | 1,407 | 1,410 | 78,400 |
| 2025/07/17 | 1,402 | 1,409 | 1,402 | 1,404 | 43,100 |
| 2025/07/16 | 1,407 | 1,409 | 1,402 | 1,402 | 95,400 |
| 2025/07/15 | 1,413 | 1,414 | 1,406 | 1,407 | 45,400 |
| 2025/07/14 | 1,408 | 1,423 | 1,403 | 1,408 | 77,100 |
| 2025/07/11 | 1,410 | 1,418 | 1,405 | 1,412 | 44,800 |
| 2025/07/10 | 1,427 | 1,428 | 1,404 | 1,407 | 67,900 |
| 2025/07/09 | 1,420 | 1,426 | 1,415 | 1,424 | 68,100 |
| 2025/07/08 | 1,412 | 1,416 | 1,405 | 1,407 | 46,500 |
| 2025/07/07 | 1,414 | 1,427 | 1,406 | 1,411 | 79,300 |
| 2025/07/04 | 1,418 | 1,422 | 1,406 | 1,406 | 44,500 |
| 2025/07/03 | 1,412 | 1,417 | 1,402 | 1,406 | 60,800 |
| 2025/07/02 | 1,412 | 1,423 | 1,406 | 1,412 | 55,700 |
| 2025/07/01 | 1,433 | 1,434 | 1,402 | 1,412 | 192,500 |
| 2025/06/30 | 1,446 | 1,457 | 1,443 | 1,445 | 84,500 |
| 2025/06/27 | 1,426 | 1,454 | 1,426 | 1,447 | 135,100 |
| 2025/06/26 | 1,466 | 1,479 | 1,462 | 1,477 | 147,000 |
| 2025/06/25 | 1,465 | 1,474 | 1,448 | 1,465 | 198,000 |
| 2025/06/24 | 1,486 | 1,498 | 1,463 | 1,466 | 303,700 |
| 2025/06/23 | 1,500 | 1,505 | 1,486 | 1,492 | 171,700 |
| 2025/06/20 | 1,508 | 1,512 | 1,502 | 1,505 | 93,600 |
| 2025/06/19 | 1,517 | 1,518 | 1,508 | 1,514 | 84,700 |
| 2025/06/18 | 1,513 | 1,518 | 1,506 | 1,515 | 91,300 |
| 2025/06/17 | 1,511 | 1,521 | 1,511 | 1,514 | 111,900 |
| 2025/06/16 | 1,525 | 1,537 | 1,515 | 1,518 | 145,000 |
| 2025/06/13 | 1,522 | 1,530 | 1,510 | 1,528 | 98,600 |
| 2025/06/12 | 1,533 | 1,542 | 1,525 | 1,533 | 54,800 |
| 2025/06/11 | 1,526 | 1,541 | 1,526 | 1,539 | 54,800 |
| 2025/06/10 | 1,520 | 1,531 | 1,520 | 1,530 | 54,100 |
| 2025/06/09 | 1,530 | 1,534 | 1,513 | 1,525 | 61,600 |
| 2025/06/06 | 1,530 | 1,545 | 1,530 | 1,533 | 34,900 |
| 2025/06/05 | 1,540 | 1,545 | 1,533 | 1,538 | 61,600 |
| 2025/06/04 | 1,540 | 1,548 | 1,540 | 1,540 | 25,200 |
| 2025/06/03 | 1,550 | 1,550 | 1,529 | 1,540 | 62,000 |
| 2025/06/02 | 1,550 | 1,550 | 1,530 | 1,550 | 66,400 |
| 2025/05/30 | 1,533 | 1,563 | 1,531 | 1,551 | 150,000 |
| 2025/05/29 | 1,529 | 1,540 | 1,527 | 1,539 | 74,200 |
| 2025/05/28 | 1,529 | 1,537 | 1,527 | 1,531 | 55,800 |
| 2025/05/27 | 1,517 | 1,535 | 1,516 | 1,529 | 79,800 |
| 2025/05/26 | 1,502 | 1,520 | 1,497 | 1,515 | 69,500 |
| 2025/05/23 | 1,500 | 1,509 | 1,497 | 1,501 | 48,400 |
| 2025/05/22 | 1,493 | 1,499 | 1,487 | 1,495 | 47,900 |
| 2025/05/21 | 1,496 | 1,506 | 1,489 | 1,502 | 108,000 |
| 2025/05/20 | 1,505 | 1,505 | 1,484 | 1,490 | 46,800 |
| 2025/05/19 | 1,495 | 1,498 | 1,485 | 1,493 | 33,000 |
| 2025/05/16 | 1,487 | 1,490 | 1,478 | 1,489 | 46,900 |
| 2025/05/15 | 1,493 | 1,496 | 1,484 | 1,493 | 35,300 |
| 2025/05/14 | 1,497 | 1,499 | 1,482 | 1,493 | 49,000 |
| 2025/05/13 | 1,505 | 1,506 | 1,496 | 1,501 | 63,000 |
| 2025/05/12 | 1,504 | 1,510 | 1,499 | 1,509 | 46,200 |
| 2025/05/09 | 1,509 | 1,518 | 1,496 | 1,504 | 87,400 |
| 2025/05/08 | 1,502 | 1,505 | 1,497 | 1,504 | 38,900 |
| 2025/05/07 | 1,509 | 1,509 | 1,500 | 1,502 | 26,900 |
| 2025/05/02 | 1,507 | 1,512 | 1,496 | 1,503 | 42,500 |
| 2025/05/01 | 1,514 | 1,514 | 1,498 | 1,507 | 38,800 |
| 2025/04/30 | 1,515 | 1,515 | 1,500 | 1,505 | 36,300 |
| 2025/04/28 | 1,505 | 1,513 | 1,505 | 1,505 | 38,800 |
| 2025/04/25 | 1,510 | 1,510 | 1,497 | 1,505 | 76,300 |
| 2025/04/24 | 1,498 | 1,505 | 1,492 | 1,496 | 51,200 |
| 2025/04/23 | 1,500 | 1,500 | 1,487 | 1,490 | 33,700 |
| 2025/04/22 | 1,475 | 1,492 | 1,468 | 1,485 | 52,700 |
| 2025/04/21 | 1,489 | 1,499 | 1,471 | 1,477 | 46,700 |
| 2025/04/18 | 1,477 | 1,482 | 1,465 | 1,480 | 36,000 |
| 2025/04/17 | 1,470 | 1,475 | 1,452 | 1,463 | 27,100 |
| 2025/04/16 | 1,456 | 1,474 | 1,450 | 1,456 | 40,000 |
| 2025/04/15 | 1,450 | 1,465 | 1,450 | 1,452 | 57,700 |
| 2025/04/14 | 1,462 | 1,465 | 1,453 | 1,453 | 30,600 |
| 2025/04/11 | 1,430 | 1,446 | 1,426 | 1,444 | 57,000 |
| 2025/04/10 | 1,470 | 1,478 | 1,447 | 1,466 | 78,000 |
| 2025/04/09 | 1,416 | 1,422 | 1,387 | 1,405 | 124,000 |
| 2025/04/08 | 1,423 | 1,444 | 1,408 | 1,435 | 118,800 |
| 2025/04/07 | 1,372 | 1,409 | 1,341 | 1,373 | 203,800 |
| 2025/04/04 | 1,467 | 1,480 | 1,441 | 1,462 | 164,700 |
| 2025/04/03 | 1,482 | 1,498 | 1,475 | 1,487 | 107,000 |
| 2025/04/02 | 1,517 | 1,517 | 1,505 | 1,505 | 55,200 |
| 2025/04/01 | 1,524 | 1,528 | 1,511 | 1,511 | 47,000 |
| 2025/03/31 | 1,510 | 1,521 | 1,504 | 1,512 | 96,300 |
| 2025/03/28 | 1,540 | 1,550 | 1,525 | 1,534 | 186,800 |
| 2025/03/27 | 1,522 | 1,529 | 1,510 | 1,529 | 93,000 |
| 2025/03/26 | 1,507 | 1,528 | 1,503 | 1,522 | 69,700 |
| 2025/03/25 | 1,513 | 1,523 | 1,501 | 1,515 | 116,000 |
| 2025/03/24 | 1,490 | 1,510 | 1,486 | 1,504 | 86,500 |
| 2025/03/21 | 1,474 | 1,495 | 1,473 | 1,488 | 98,100 |
| 2025/03/19 | 1,459 | 1,473 | 1,459 | 1,463 | 57,900 |
| 2025/03/18 | 1,460 | 1,472 | 1,457 | 1,459 | 76,000 |
| 2025/03/17 | 1,449 | 1,461 | 1,446 | 1,450 | 57,800 |
| 2025/03/14 | 1,444 | 1,450 | 1,438 | 1,446 | 46,000 |
| 2025/03/13 | 1,452 | 1,462 | 1,446 | 1,447 | 60,300 |
| 2025/03/12 | 1,453 | 1,460 | 1,445 | 1,449 | 51,900 |
| 2025/03/11 | 1,445 | 1,451 | 1,435 | 1,445 | 94,400 |
| 2025/03/10 | 1,455 | 1,459 | 1,450 | 1,457 | 52,500 |
| 2025/03/07 | 1,448 | 1,459 | 1,443 | 1,452 | 49,700 |
| 2025/03/06 | 1,446 | 1,458 | 1,446 | 1,448 | 57,200 |
| 2025/03/05 | 1,444 | 1,451 | 1,439 | 1,448 | 35,100 |
| 2025/03/04 | 1,449 | 1,449 | 1,433 | 1,449 | 45,000 |
| 2025/03/03 | 1,441 | 1,450 | 1,439 | 1,443 | 35,300 |
| 2025/02/28 | 1,441 | 1,452 | 1,432 | 1,440 | 104,100 |
| 2025/02/27 | 1,451 | 1,452 | 1,441 | 1,445 | 63,900 |
| 2025/02/26 | 1,472 | 1,477 | 1,443 | 1,451 | 69,300 |
| 2025/02/25 | 1,448 | 1,485 | 1,448 | 1,472 | 99,100 |
| 2025/02/21 | 1,456 | 1,459 | 1,445 | 1,447 | 75,200 |
| 2025/02/20 | 1,474 | 1,474 | 1,457 | 1,462 | 57,800 |
| 2025/02/19 | 1,475 | 1,480 | 1,471 | 1,471 | 54,100 |
| 2025/02/18 | 1,478 | 1,478 | 1,472 | 1,477 | 29,900 |
| 2025/02/17 | 1,482 | 1,487 | 1,471 | 1,471 | 50,400 |
| 2025/02/14 | 1,492 | 1,494 | 1,482 | 1,482 | 54,700 |
| 2025/02/13 | 1,496 | 1,503 | 1,491 | 1,500 | 58,600 |
| 2025/02/12 | 1,492 | 1,518 | 1,492 | 1,503 | 117,900 |
| 2025/02/10 | 1,471 | 1,522 | 1,471 | 1,513 | 247,000 |
| 2025/02/07 | 1,500 | 1,507 | 1,445 | 1,449 | 318,000 |
| 2025/02/06 | 1,489 | 1,505 | 1,489 | 1,502 | 85,300 |
| 2025/02/05 | 1,494 | 1,495 | 1,482 | 1,492 | 80,900 |
| 2025/02/04 | 1,507 | 1,511 | 1,491 | 1,491 | 108,200 |
| 2025/02/03 | 1,515 | 1,515 | 1,499 | 1,507 | 123,600 |
| 2025/01/31 | 1,528 | 1,528 | 1,511 | 1,515 | 80,300 |
| 2025/01/30 | 1,521 | 1,528 | 1,512 | 1,528 | 103,900 |
| 2025/01/29 | 1,524 | 1,541 | 1,512 | 1,515 | 215,500 |
| 2025/01/28 | 1,500 | 1,533 | 1,488 | 1,525 | 378,500 |
| 2025/01/27 | 1,448 | 1,549 | 1,433 | 1,524 | 734,300 |
| 2025/01/24 | 1,418 | 1,435 | 1,418 | 1,431 | 91,100 |
| 2025/01/23 | 1,434 | 1,435 | 1,413 | 1,414 | 192,400 |
| 2025/01/22 | 1,446 | 1,458 | 1,430 | 1,434 | 122,800 |
| 2025/01/21 | 1,455 | 1,455 | 1,433 | 1,442 | 140,700 |
| 2025/01/20 | 1,451 | 1,453 | 1,443 | 1,448 | 72,700 |
| 2025/01/17 | 1,475 | 1,475 | 1,444 | 1,449 | 161,100 |
| 2025/01/16 | 1,497 | 1,507 | 1,472 | 1,472 | 111,000 |
| 2025/01/15 | 1,513 | 1,516 | 1,490 | 1,496 | 126,600 |
| 2025/01/14 | 1,547 | 1,550 | 1,498 | 1,515 | 265,500 |
| 2025/01/10 | 1,495 | 1,545 | 1,487 | 1,542 | 412,100 |
| 2025/01/09 | 1,515 | 1,531 | 1,482 | 1,500 | 254,200 |
| 2025/01/08 | 1,478 | 1,509 | 1,477 | 1,505 | 223,500 |
| 2025/01/07 | 1,472 | 1,482 | 1,464 | 1,465 | 141,900 |
| 2025/01/06 | 1,501 | 1,505 | 1,469 | 1,471 | 209,700 |
| 2024/12/30 | 1,509 | 1,518 | 1,499 | 1,501 | 318,600 |
| 2024/12/27 | 1,489 | 1,512 | 1,481 | 1,511 | 346,300 |
| 2024/12/26 | 1,480 | 1,525 | 1,477 | 1,518 | 333,800 |
| 2024/12/25 | 1,486 | 1,488 | 1,465 | 1,473 | 196,500 |
| 2024/12/24 | 1,489 | 1,499 | 1,483 | 1,486 | 139,600 |
| 2024/12/23 | 1,474 | 1,480 | 1,465 | 1,479 | 248,400 |
| 2024/12/20 | 1,480 | 1,487 | 1,476 | 1,477 | 240,600 |
| 2024/12/19 | 1,482 | 1,489 | 1,475 | 1,484 | 142,000 |
| 2024/12/18 | 1,501 | 1,501 | 1,481 | 1,489 | 249,100 |
| 2024/12/17 | 1,503 | 1,514 | 1,500 | 1,500 | 298,400 |
| 2024/12/16 | 1,533 | 1,533 | 1,512 | 1,512 | 154,600 |
| 2024/12/13 | 1,530 | 1,547 | 1,529 | 1,535 | 163,900 |
| 2024/12/12 | 1,540 | 1,546 | 1,533 | 1,537 | 172,500 |
| 2024/12/11 | 1,530 | 1,552 | 1,521 | 1,546 | 123,900 |
| 2024/12/10 | 1,549 | 1,549 | 1,523 | 1,524 | 241,200 |
| 2024/12/09 | 1,532 | 1,541 | 1,525 | 1,525 | 264,900 |
| 2024/12/06 | 1,550 | 1,560 | 1,547 | 1,555 | 81,200 |
| 2024/12/05 | 1,570 | 1,570 | 1,556 | 1,556 | 129,000 |
| 2024/12/04 | 1,618 | 1,619 | 1,569 | 1,569 | 119,200 |
| 2024/12/03 | 1,580 | 1,593 | 1,571 | 1,580 | 85,700 |
| 2024/12/02 | 1,602 | 1,602 | 1,573 | 1,586 | 65,000 |
| 2024/11/29 | 1,585 | 1,605 | 1,583 | 1,593 | 53,400 |
| 2024/11/28 | 1,561 | 1,591 | 1,561 | 1,577 | 111,200 |
| 2024/11/27 | 1,622 | 1,622 | 1,585 | 1,593 | 123,400 |
| 2024/11/26 | 1,612 | 1,643 | 1,603 | 1,631 | 62,500 |
| 2024/11/25 | 1,634 | 1,645 | 1,630 | 1,639 | 30,100 |
| 2024/11/22 | 1,620 | 1,632 | 1,616 | 1,630 | 19,800 |
| 2024/11/21 | 1,630 | 1,630 | 1,619 | 1,620 | 20,300 |
| 2024/11/20 | 1,624 | 1,630 | 1,617 | 1,630 | 35,000 |
| 2024/11/19 | 1,617 | 1,628 | 1,617 | 1,624 | 11,800 |
| 2024/11/18 | 1,618 | 1,629 | 1,616 | 1,617 | 17,700 |
| 2024/11/15 | 1,624 | 1,627 | 1,617 | 1,617 | 12,700 |
| 2024/11/14 | 1,640 | 1,640 | 1,612 | 1,612 | 57,600 |
| 2024/11/13 | 1,653 | 1,659 | 1,633 | 1,633 | 57,100 |
| 2024/11/12 | 1,639 | 1,655 | 1,639 | 1,652 | 29,400 |
| 2024/11/11 | 1,612 | 1,643 | 1,612 | 1,631 | 41,500 |
| 2024/11/08 | 1,648 | 1,651 | 1,611 | 1,626 | 60,800 |
| 2024/11/07 | 1,636 | 1,644 | 1,624 | 1,632 | 39,300 |
| 2024/11/06 | 1,636 | 1,644 | 1,621 | 1,634 | 45,300 |
| 2024/11/05 | 1,645 | 1,654 | 1,635 | 1,635 | 27,600 |
| 2024/11/01 | 1,650 | 1,660 | 1,642 | 1,645 | 28,200 |
| 2024/10/31 | 1,649 | 1,663 | 1,643 | 1,663 | 21,000 |
| 2024/10/30 | 1,634 | 1,651 | 1,631 | 1,649 | 42,400 |
| 2024/10/29 | 1,619 | 1,644 | 1,614 | 1,639 | 31,600 |
| 2024/10/28 | 1,637 | 1,637 | 1,602 | 1,619 | 22,000 |
| 2024/10/25 | 1,636 | 1,636 | 1,592 | 1,597 | 54,700 |
| 2024/10/24 | 1,623 | 1,636 | 1,617 | 1,636 | 14,600 |
| 2024/10/23 | 1,635 | 1,637 | 1,619 | 1,623 | 31,300 |
| 2024/10/22 | 1,671 | 1,671 | 1,630 | 1,635 | 36,400 |
| 2024/10/21 | 1,665 | 1,670 | 1,657 | 1,662 | 28,500 |
| 2024/10/18 | 1,679 | 1,682 | 1,666 | 1,672 | 24,000 |
| 2024/10/17 | 1,686 | 1,686 | 1,671 | 1,677 | 16,800 |
| 2024/10/16 | 1,662 | 1,693 | 1,662 | 1,679 | 39,800 |
| 2024/10/15 | 1,653 | 1,670 | 1,653 | 1,661 | 20,200 |
| 2024/10/11 | 1,661 | 1,670 | 1,654 | 1,654 | 14,900 |
| 2024/10/10 | 1,672 | 1,672 | 1,651 | 1,664 | 18,300 |