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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,602 | 1,609 | 1,595 | 1,598 | 34,400 |
| 2024/08/29 | 1,585 | 1,603 | 1,581 | 1,603 | 28,700 |
| 2024/08/28 | 1,600 | 1,602 | 1,585 | 1,600 | 40,700 |
| 2024/08/27 | 1,598 | 1,610 | 1,585 | 1,600 | 48,300 |
| 2024/08/26 | 1,626 | 1,626 | 1,579 | 1,597 | 77,000 |
| 2024/08/23 | 1,589 | 1,626 | 1,570 | 1,617 | 80,900 |
| 2024/08/22 | 1,578 | 1,589 | 1,570 | 1,589 | 36,500 |
| 2024/08/21 | 1,560 | 1,577 | 1,550 | 1,576 | 54,100 |
| 2024/08/20 | 1,563 | 1,577 | 1,548 | 1,563 | 60,000 |
| 2024/08/19 | 1,548 | 1,566 | 1,536 | 1,542 | 67,900 |
| 2024/08/16 | 1,565 | 1,567 | 1,537 | 1,548 | 67,500 |
| 2024/08/15 | 1,533 | 1,549 | 1,528 | 1,536 | 56,000 |
| 2024/08/14 | 1,528 | 1,555 | 1,520 | 1,533 | 84,600 |
| 2024/08/13 | 1,521 | 1,521 | 1,460 | 1,514 | 257,300 |
| 2024/08/09 | 1,610 | 1,674 | 1,492 | 1,559 | 300,800 |
| 2024/08/08 | 1,599 | 1,624 | 1,588 | 1,599 | 105,700 |
| 2024/08/07 | 1,590 | 1,629 | 1,572 | 1,590 | 118,300 |
| 2024/08/06 | 1,562 | 1,627 | 1,562 | 1,607 | 176,700 |
| 2024/08/05 | 1,546 | 1,572 | 1,466 | 1,492 | 411,000 |
| 2024/08/02 | 1,606 | 1,613 | 1,577 | 1,580 | 148,700 |
| 2024/08/01 | 1,701 | 1,701 | 1,639 | 1,643 | 125,500 |
| 2024/07/31 | 1,691 | 1,724 | 1,686 | 1,724 | 52,200 |
| 2024/07/30 | 1,715 | 1,715 | 1,690 | 1,702 | 56,200 |
| 2024/07/29 | 1,730 | 1,734 | 1,707 | 1,710 | 80,800 |
| 2024/07/26 | 1,750 | 1,757 | 1,719 | 1,730 | 68,600 |
| 2024/07/25 | 1,711 | 1,735 | 1,703 | 1,735 | 70,900 |
| 2024/07/24 | 1,796 | 1,796 | 1,728 | 1,729 | 165,600 |
| 2024/07/23 | 1,789 | 1,824 | 1,780 | 1,805 | 184,200 |
| 2024/07/22 | 1,784 | 1,799 | 1,758 | 1,776 | 175,300 |
| 2024/07/19 | 1,738 | 1,774 | 1,727 | 1,774 | 149,200 |
| 2024/07/18 | 1,708 | 1,771 | 1,708 | 1,727 | 177,500 |
| 2024/07/17 | 1,740 | 1,755 | 1,703 | 1,714 | 88,700 |
| 2024/07/16 | 1,718 | 1,739 | 1,715 | 1,731 | 152,500 |
| 2024/07/12 | 1,670 | 1,715 | 1,670 | 1,702 | 103,100 |
| 2024/07/11 | 1,686 | 1,687 | 1,660 | 1,678 | 38,100 |
| 2024/07/10 | 1,680 | 1,695 | 1,667 | 1,674 | 55,300 |
| 2024/07/09 | 1,660 | 1,695 | 1,653 | 1,680 | 78,200 |
| 2024/07/08 | 1,661 | 1,667 | 1,646 | 1,657 | 39,700 |
| 2024/07/05 | 1,650 | 1,666 | 1,643 | 1,661 | 72,600 |
| 2024/07/04 | 1,649 | 1,656 | 1,636 | 1,638 | 65,800 |
| 2024/07/03 | 1,612 | 1,640 | 1,612 | 1,636 | 98,500 |
| 2024/07/02 | 1,619 | 1,624 | 1,605 | 1,618 | 74,200 |
| 2024/07/01 | 1,620 | 1,635 | 1,603 | 1,621 | 103,600 |
| 2024/06/28 | 1,675 | 1,681 | 1,622 | 1,622 | 166,700 |
| 2024/06/27 | 1,655 | 1,696 | 1,640 | 1,681 | 180,800 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 3,440 | 3,455 | 3,405 | 3,410 | 51,300 |
| 2024/06/25 | 3,390 | 3,435 | 3,360 | 3,390 | 55,300 |
| 2024/06/24 | 3,355 | 3,380 | 3,335 | 3,380 | 31,600 |
| 2024/06/21 | 3,380 | 3,400 | 3,330 | 3,330 | 62,900 |
| 2024/06/20 | 3,380 | 3,400 | 3,355 | 3,400 | 29,400 |
| 2024/06/19 | 3,445 | 3,445 | 3,370 | 3,375 | 30,400 |
| 2024/06/18 | 3,405 | 3,435 | 3,385 | 3,410 | 18,100 |
| 2024/06/17 | 3,450 | 3,450 | 3,385 | 3,405 | 36,200 |
| 2024/06/14 | 3,470 | 3,470 | 3,430 | 3,450 | 9,900 |
| 2024/06/13 | 3,485 | 3,485 | 3,430 | 3,455 | 31,800 |
| 2024/06/12 | 3,515 | 3,520 | 3,480 | 3,485 | 24,400 |
| 2024/06/11 | 3,515 | 3,540 | 3,500 | 3,500 | 23,100 |
| 2024/06/10 | 3,515 | 3,520 | 3,500 | 3,515 | 24,500 |
| 2024/06/07 | 3,515 | 3,515 | 3,485 | 3,515 | 21,300 |
| 2024/06/06 | 3,485 | 3,515 | 3,470 | 3,515 | 38,400 |
| 2024/06/05 | 3,480 | 3,490 | 3,465 | 3,475 | 24,200 |
| 2024/06/04 | 3,480 | 3,490 | 3,460 | 3,475 | 26,000 |
| 2024/06/03 | 3,465 | 3,485 | 3,440 | 3,475 | 37,100 |
| 2024/05/31 | 3,405 | 3,460 | 3,405 | 3,440 | 38,700 |
| 2024/05/30 | 3,415 | 3,425 | 3,380 | 3,420 | 33,800 |
| 2024/05/29 | 3,435 | 3,435 | 3,410 | 3,425 | 12,900 |
| 2024/05/28 | 3,400 | 3,440 | 3,400 | 3,435 | 18,600 |
| 2024/05/27 | 3,400 | 3,430 | 3,390 | 3,420 | 13,900 |
| 2024/05/24 | 3,385 | 3,415 | 3,375 | 3,390 | 12,100 |
| 2024/05/23 | 3,420 | 3,430 | 3,390 | 3,410 | 20,100 |
| 2024/05/22 | 3,440 | 3,440 | 3,380 | 3,390 | 26,700 |
| 2024/05/21 | 3,465 | 3,485 | 3,420 | 3,420 | 29,300 |
| 2024/05/20 | 3,445 | 3,465 | 3,445 | 3,460 | 56,700 |
| 2024/05/17 | 3,435 | 3,460 | 3,430 | 3,440 | 31,300 |
| 2024/05/16 | 3,425 | 3,445 | 3,415 | 3,445 | 26,500 |
| 2024/05/15 | 3,450 | 3,450 | 3,420 | 3,425 | 23,300 |
| 2024/05/14 | 3,465 | 3,470 | 3,425 | 3,450 | 34,200 |
| 2024/05/13 | 3,450 | 3,515 | 3,435 | 3,465 | 102,100 |
| 2024/05/10 | 3,325 | 3,470 | 3,270 | 3,420 | 173,600 |
| 2024/05/09 | 3,345 | 3,345 | 3,295 | 3,305 | 41,100 |
| 2024/05/08 | 3,350 | 3,380 | 3,345 | 3,345 | 24,400 |
| 2024/05/07 | 3,370 | 3,385 | 3,350 | 3,365 | 16,500 |
| 2024/05/02 | 3,355 | 3,375 | 3,335 | 3,360 | 14,800 |
| 2024/05/01 | 3,320 | 3,360 | 3,320 | 3,355 | 20,100 |
| 2024/04/30 | 3,330 | 3,330 | 3,310 | 3,330 | 7,300 |
| 2024/04/26 | 3,305 | 3,325 | 3,270 | 3,305 | 28,700 |
| 2024/04/25 | 3,340 | 3,360 | 3,310 | 3,320 | 26,900 |
| 2024/04/24 | 3,320 | 3,335 | 3,300 | 3,335 | 22,900 |
| 2024/04/23 | 3,310 | 3,320 | 3,290 | 3,305 | 16,900 |
| 2024/04/22 | 3,255 | 3,310 | 3,255 | 3,310 | 15,900 |
| 2024/04/19 | 3,275 | 3,275 | 3,200 | 3,240 | 43,900 |
| 2024/04/18 | 3,275 | 3,300 | 3,270 | 3,270 | 20,600 |
| 2024/04/17 | 3,330 | 3,330 | 3,275 | 3,275 | 38,100 |
| 2024/04/16 | 3,365 | 3,365 | 3,320 | 3,320 | 29,200 |
| 2024/04/15 | 3,365 | 3,380 | 3,355 | 3,370 | 18,200 |
| 2024/04/12 | 3,385 | 3,400 | 3,360 | 3,385 | 19,000 |
| 2024/04/11 | 3,400 | 3,410 | 3,380 | 3,385 | 23,300 |
| 2024/04/10 | 3,405 | 3,445 | 3,390 | 3,420 | 49,800 |
| 2024/04/09 | 3,380 | 3,400 | 3,360 | 3,400 | 45,800 |
| 2024/04/08 | 3,360 | 3,390 | 3,340 | 3,375 | 44,400 |
| 2024/04/05 | 3,325 | 3,350 | 3,305 | 3,350 | 28,200 |
| 2024/04/04 | 3,340 | 3,350 | 3,310 | 3,330 | 51,100 |
| 2024/04/03 | 3,310 | 3,370 | 3,305 | 3,340 | 47,100 |
| 2024/04/02 | 3,345 | 3,345 | 3,290 | 3,295 | 44,700 |
| 2024/04/01 | 3,365 | 3,370 | 3,325 | 3,345 | 60,100 |
| 2024/03/29 | 3,275 | 3,365 | 3,270 | 3,365 | 78,600 |
| 2024/03/28 | 3,235 | 3,280 | 3,230 | 3,255 | 28,600 |
| 2024/03/27 | 3,235 | 3,305 | 3,235 | 3,235 | 75,800 |
| 2024/03/26 | 3,235 | 3,235 | 3,195 | 3,220 | 57,700 |
| 2024/03/25 | 3,250 | 3,270 | 3,230 | 3,230 | 37,100 |
| 2024/03/22 | 3,245 | 3,270 | 3,205 | 3,250 | 74,300 |
| 2024/03/21 | 3,270 | 3,270 | 3,225 | 3,230 | 83,500 |
| 2024/03/19 | 3,275 | 3,275 | 3,245 | 3,275 | 30,700 |
| 2024/03/18 | 3,270 | 3,280 | 3,255 | 3,275 | 35,200 |
| 2024/03/15 | 3,285 | 3,290 | 3,225 | 3,260 | 82,900 |
| 2024/03/14 | 3,285 | 3,310 | 3,260 | 3,290 | 37,700 |
| 2024/03/13 | 3,325 | 3,330 | 3,245 | 3,260 | 40,400 |
| 2024/03/12 | 3,265 | 3,320 | 3,250 | 3,320 | 43,700 |
| 2024/03/11 | 3,295 | 3,300 | 3,250 | 3,270 | 31,000 |
| 2024/03/08 | 3,245 | 3,325 | 3,245 | 3,295 | 55,700 |
| 2024/03/07 | 3,285 | 3,300 | 3,250 | 3,250 | 40,000 |
| 2024/03/06 | 3,280 | 3,305 | 3,275 | 3,280 | 40,400 |
| 2024/03/05 | 3,345 | 3,365 | 3,280 | 3,290 | 51,700 |
| 2024/03/04 | 3,340 | 3,375 | 3,325 | 3,345 | 46,300 |
| 2024/03/01 | 3,355 | 3,385 | 3,330 | 3,340 | 47,500 |
| 2024/02/29 | 3,300 | 3,345 | 3,255 | 3,330 | 52,400 |
| 2024/02/28 | 3,255 | 3,330 | 3,255 | 3,305 | 64,700 |
| 2024/02/27 | 3,320 | 3,320 | 3,240 | 3,240 | 142,100 |
| 2024/02/26 | 3,355 | 3,375 | 3,325 | 3,345 | 48,600 |
| 2024/02/22 | 3,375 | 3,385 | 3,335 | 3,345 | 58,000 |
| 2024/02/21 | 3,400 | 3,405 | 3,360 | 3,375 | 37,100 |
| 2024/02/20 | 3,450 | 3,470 | 3,385 | 3,405 | 58,100 |
| 2024/02/19 | 3,380 | 3,450 | 3,380 | 3,445 | 46,100 |
| 2024/02/16 | 3,370 | 3,420 | 3,340 | 3,375 | 80,400 |
| 2024/02/15 | 3,400 | 3,430 | 3,315 | 3,345 | 163,000 |
| 2024/02/14 | 3,565 | 3,620 | 3,435 | 3,450 | 171,400 |
| 2024/02/13 | 3,645 | 3,750 | 3,475 | 3,580 | 393,100 |
| 2024/02/09 | 3,390 | 3,820 | 3,355 | 3,815 | 942,500 |
| 2024/02/08 | 3,395 | 3,445 | 3,345 | 3,425 | 165,100 |
| 2024/02/07 | 3,375 | 3,380 | 3,325 | 3,355 | 116,300 |
| 2024/02/06 | 3,395 | 3,405 | 3,375 | 3,375 | 97,000 |
| 2024/02/05 | 3,455 | 3,460 | 3,370 | 3,400 | 145,400 |
| 2024/02/02 | 3,480 | 3,485 | 3,440 | 3,455 | 60,100 |
| 2024/02/01 | 3,500 | 3,500 | 3,435 | 3,460 | 80,700 |
| 2024/01/31 | 3,510 | 3,515 | 3,455 | 3,500 | 82,700 |
| 2024/01/30 | 3,520 | 3,570 | 3,510 | 3,510 | 80,200 |
| 2024/01/29 | 3,485 | 3,520 | 3,480 | 3,510 | 66,900 |
| 2024/01/26 | 3,500 | 3,500 | 3,455 | 3,465 | 84,500 |
| 2024/01/25 | 3,500 | 3,505 | 3,485 | 3,495 | 55,100 |
| 2024/01/24 | 3,510 | 3,525 | 3,480 | 3,520 | 83,300 |
| 2024/01/23 | 3,545 | 3,565 | 3,520 | 3,525 | 71,100 |
| 2024/01/22 | 3,565 | 3,580 | 3,515 | 3,540 | 88,900 |
| 2024/01/19 | 3,530 | 3,560 | 3,510 | 3,555 | 79,100 |
| 2024/01/18 | 3,505 | 3,545 | 3,460 | 3,520 | 97,000 |
| 2024/01/17 | 3,545 | 3,550 | 3,510 | 3,515 | 89,800 |
| 2024/01/16 | 3,505 | 3,565 | 3,490 | 3,505 | 129,600 |
| 2024/01/15 | 3,445 | 3,510 | 3,440 | 3,510 | 94,100 |
| 2024/01/12 | 3,495 | 3,550 | 3,440 | 3,455 | 142,900 |
| 2024/01/11 | 3,500 | 3,500 | 3,445 | 3,480 | 122,000 |
| 2024/01/10 | 3,490 | 3,515 | 3,460 | 3,480 | 147,800 |
| 2024/01/09 | 3,310 | 3,480 | 3,300 | 3,480 | 209,700 |
| 2024/01/05 | 3,250 | 3,305 | 3,245 | 3,275 | 121,700 |
| 2024/01/04 | 3,120 | 3,260 | 3,105 | 3,250 | 210,200 |
| 2023/12/29 | 3,070 | 3,180 | 3,060 | 3,140 | 269,500 |
| 2023/12/28 | 3,205 | 3,250 | 3,115 | 3,130 | 474,700 |
| 2023/12/27 | 3,485 | 3,550 | 3,450 | 3,545 | 292,800 |
| 2023/12/26 | 3,495 | 3,500 | 3,415 | 3,485 | 310,900 |
| 2023/12/25 | 3,665 | 3,665 | 3,515 | 3,530 | 293,900 |
| 2023/12/22 | 3,660 | 3,680 | 3,620 | 3,660 | 97,400 |
| 2023/12/21 | 3,640 | 3,685 | 3,605 | 3,645 | 128,700 |
| 2023/12/20 | 3,635 | 3,665 | 3,610 | 3,655 | 109,300 |
| 2023/12/19 | 3,610 | 3,650 | 3,595 | 3,630 | 90,800 |
| 2023/12/18 | 3,595 | 3,655 | 3,580 | 3,595 | 114,000 |
| 2023/12/15 | 3,660 | 3,675 | 3,580 | 3,600 | 196,200 |
| 2023/12/14 | 3,730 | 3,740 | 3,670 | 3,690 | 98,400 |
| 2023/12/13 | 3,740 | 3,755 | 3,690 | 3,710 | 80,400 |
| 2023/12/12 | 3,695 | 3,730 | 3,670 | 3,675 | 102,000 |
| 2023/12/11 | 3,800 | 3,815 | 3,660 | 3,680 | 192,600 |
| 2023/12/08 | 3,805 | 3,810 | 3,730 | 3,785 | 159,900 |
| 2023/12/07 | 3,840 | 3,890 | 3,815 | 3,835 | 116,100 |
| 2023/12/06 | 3,750 | 3,850 | 3,750 | 3,840 | 128,400 |
| 2023/12/05 | 3,790 | 3,815 | 3,740 | 3,775 | 127,100 |
| 2023/12/04 | 3,865 | 3,865 | 3,780 | 3,795 | 152,100 |
| 2023/12/01 | 3,800 | 3,860 | 3,790 | 3,855 | 116,900 |
| 2023/11/30 | 3,745 | 3,785 | 3,695 | 3,785 | 92,300 |
| 2023/11/29 | 3,795 | 3,835 | 3,730 | 3,735 | 138,200 |
| 2023/11/28 | 3,820 | 3,850 | 3,750 | 3,820 | 161,100 |
| 2023/11/27 | 3,775 | 3,820 | 3,740 | 3,820 | 193,800 |
| 2023/11/24 | 3,685 | 3,770 | 3,675 | 3,745 | 213,300 |
| 2023/11/22 | 3,605 | 3,680 | 3,580 | 3,645 | 94,100 |
| 2023/11/21 | 3,610 | 3,610 | 3,535 | 3,595 | 94,700 |
| 2023/11/20 | 3,585 | 3,655 | 3,560 | 3,610 | 138,400 |
| 2023/11/17 | 3,545 | 3,610 | 3,480 | 3,610 | 143,400 |
| 2023/11/16 | 3,580 | 3,640 | 3,550 | 3,575 | 117,100 |
| 2023/11/15 | 3,630 | 3,650 | 3,555 | 3,580 | 159,500 |
| 2023/11/14 | 3,575 | 3,635 | 3,560 | 3,625 | 188,400 |
| 2023/11/13 | 3,415 | 3,590 | 3,370 | 3,565 | 391,100 |
| 2023/11/10 | 2,958 | 3,435 | 2,953 | 3,415 | 654,400 |
| 2023/11/09 | 2,950 | 3,010 | 2,906 | 3,005 | 128,500 |
| 2023/11/08 | 2,971 | 2,984 | 2,934 | 2,955 | 133,000 |