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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,812 | 1,837 | 1,810 | 1,833 | 76,900 |
| 2026/03/26 | 1,830 | 1,830 | 1,801 | 1,812 | 60,100 |
| 2026/03/25 | 1,819 | 1,832 | 1,815 | 1,832 | 61,800 |
| 2026/03/24 | 1,799 | 1,812 | 1,793 | 1,806 | 37,700 |
| 2026/03/23 | 1,800 | 1,800 | 1,767 | 1,770 | 107,100 |
| 2026/03/19 | 1,832 | 1,833 | 1,808 | 1,812 | 60,800 |
| 2026/03/18 | 1,825 | 1,848 | 1,825 | 1,848 | 38,300 |
| 2026/03/17 | 1,825 | 1,840 | 1,822 | 1,822 | 40,200 |
| 2026/03/16 | 1,820 | 1,840 | 1,812 | 1,812 | 61,400 |
| 2026/03/13 | 1,832 | 1,846 | 1,825 | 1,827 | 42,300 |
| 2026/03/12 | 1,883 | 1,883 | 1,834 | 1,843 | 56,000 |
| 2026/03/11 | 1,875 | 1,887 | 1,862 | 1,872 | 51,500 |
| 2026/03/10 | 1,867 | 1,882 | 1,858 | 1,874 | 78,200 |
| 2026/03/09 | 1,845 | 1,857 | 1,825 | 1,852 | 91,300 |
| 2026/03/06 | 1,850 | 1,882 | 1,839 | 1,881 | 51,100 |
| 2026/03/05 | 1,864 | 1,876 | 1,849 | 1,863 | 84,700 |
| 2026/03/04 | 1,835 | 1,848 | 1,801 | 1,824 | 160,900 |
| 2026/03/03 | 1,909 | 1,909 | 1,865 | 1,866 | 130,300 |
| 2026/03/02 | 1,910 | 1,930 | 1,895 | 1,918 | 80,300 |
| 2026/02/27 | 1,886 | 1,926 | 1,886 | 1,926 | 113,200 |
| 2026/02/26 | 1,876 | 1,901 | 1,875 | 1,886 | 80,500 |
| 2026/02/25 | 1,880 | 1,891 | 1,874 | 1,884 | 67,900 |
| 2026/02/24 | 1,864 | 1,895 | 1,854 | 1,883 | 101,000 |
| 2026/02/20 | 1,868 | 1,872 | 1,850 | 1,857 | 104,200 |
| 2026/02/19 | 1,851 | 1,862 | 1,841 | 1,862 | 103,100 |
| 2026/02/18 | 1,843 | 1,855 | 1,836 | 1,846 | 88,000 |
| 2026/02/17 | 1,800 | 1,832 | 1,792 | 1,830 | 145,100 |
| 2026/02/16 | 1,772 | 1,802 | 1,766 | 1,794 | 139,400 |
| 2026/02/13 | 1,809 | 1,813 | 1,754 | 1,777 | 232,000 |
| 2026/02/12 | 1,810 | 1,818 | 1,805 | 1,808 | 92,500 |
| 2026/02/10 | 1,791 | 1,810 | 1,791 | 1,810 | 102,000 |
| 2026/02/09 | 1,810 | 1,816 | 1,791 | 1,791 | 92,400 |
| 2026/02/06 | 1,800 | 1,800 | 1,787 | 1,797 | 70,300 |
| 2026/02/05 | 1,800 | 1,803 | 1,788 | 1,794 | 62,700 |
| 2026/02/04 | 1,792 | 1,809 | 1,788 | 1,796 | 50,300 |
| 2026/02/03 | 1,790 | 1,794 | 1,780 | 1,792 | 46,600 |
| 2026/02/02 | 1,787 | 1,802 | 1,774 | 1,780 | 69,500 |
| 2026/01/30 | 1,766 | 1,783 | 1,757 | 1,782 | 52,400 |
| 2026/01/29 | 1,780 | 1,780 | 1,753 | 1,764 | 51,200 |
| 2026/01/28 | 1,783 | 1,783 | 1,757 | 1,764 | 70,200 |
| 2026/01/27 | 1,790 | 1,795 | 1,771 | 1,783 | 81,700 |
| 2026/01/26 | 1,809 | 1,809 | 1,786 | 1,795 | 76,300 |
| 2026/01/23 | 1,787 | 1,809 | 1,786 | 1,809 | 95,600 |
| 2026/01/22 | 1,790 | 1,796 | 1,786 | 1,786 | 41,900 |
| 2026/01/21 | 1,790 | 1,791 | 1,775 | 1,785 | 61,000 |
| 2026/01/20 | 1,804 | 1,809 | 1,791 | 1,800 | 57,000 |
| 2026/01/19 | 1,814 | 1,816 | 1,798 | 1,800 | 72,800 |
| 2026/01/16 | 1,805 | 1,818 | 1,801 | 1,812 | 64,700 |
| 2026/01/15 | 1,810 | 1,827 | 1,807 | 1,819 | 138,100 |
| 2026/01/14 | 1,800 | 1,807 | 1,796 | 1,798 | 73,600 |
| 2026/01/13 | 1,783 | 1,810 | 1,765 | 1,790 | 174,000 |
| 2026/01/09 | 1,759 | 1,777 | 1,758 | 1,772 | 123,600 |
| 2026/01/08 | 1,750 | 1,768 | 1,742 | 1,768 | 107,300 |
| 2026/01/07 | 1,715 | 1,760 | 1,710 | 1,760 | 213,000 |
| 2026/01/06 | 1,739 | 1,739 | 1,709 | 1,717 | 167,500 |
| 2026/01/05 | 1,712 | 1,750 | 1,698 | 1,731 | 369,800 |
| 2025/12/30 | 1,720 | 1,731 | 1,693 | 1,705 | 162,000 |
| 2025/12/29 | 1,687 | 1,727 | 1,680 | 1,724 | 470,600 |
| 2025/12/26 | 1,758 | 1,769 | 1,751 | 1,753 | 217,500 |
| 2025/12/25 | 1,747 | 1,763 | 1,733 | 1,756 | 181,700 |
| 2025/12/24 | 1,756 | 1,760 | 1,723 | 1,726 | 199,700 |
| 2025/12/23 | 1,724 | 1,758 | 1,723 | 1,749 | 266,300 |
| 2025/12/22 | 1,724 | 1,730 | 1,699 | 1,719 | 351,600 |
| 2025/12/19 | 1,621 | 1,715 | 1,621 | 1,715 | 532,300 |
| 2025/12/18 | 1,625 | 1,627 | 1,617 | 1,626 | 92,000 |
| 2025/12/17 | 1,623 | 1,626 | 1,607 | 1,625 | 154,100 |
| 2025/12/16 | 1,637 | 1,638 | 1,622 | 1,623 | 168,600 |
| 2025/12/15 | 1,619 | 1,638 | 1,619 | 1,637 | 94,700 |
| 2025/12/12 | 1,630 | 1,636 | 1,608 | 1,619 | 179,200 |
| 2025/12/11 | 1,636 | 1,639 | 1,617 | 1,630 | 142,700 |
| 2025/12/10 | 1,636 | 1,638 | 1,628 | 1,631 | 148,400 |
| 2025/12/09 | 1,641 | 1,642 | 1,633 | 1,637 | 89,600 |
| 2025/12/08 | 1,638 | 1,644 | 1,634 | 1,642 | 84,400 |
| 2025/12/05 | 1,655 | 1,655 | 1,636 | 1,638 | 117,300 |
| 2025/12/04 | 1,647 | 1,656 | 1,640 | 1,656 | 68,500 |
| 2025/12/03 | 1,662 | 1,662 | 1,636 | 1,647 | 137,300 |
| 2025/12/02 | 1,655 | 1,672 | 1,654 | 1,660 | 118,900 |
| 2025/12/01 | 1,670 | 1,672 | 1,652 | 1,653 | 116,400 |
| 2025/11/28 | 1,655 | 1,666 | 1,651 | 1,663 | 111,000 |
| 2025/11/27 | 1,644 | 1,649 | 1,640 | 1,648 | 87,600 |
| 2025/11/26 | 1,645 | 1,646 | 1,635 | 1,642 | 69,400 |
| 2025/11/25 | 1,627 | 1,640 | 1,625 | 1,639 | 77,000 |
| 2025/11/21 | 1,601 | 1,625 | 1,601 | 1,620 | 52,600 |
| 2025/11/20 | 1,610 | 1,615 | 1,605 | 1,606 | 45,100 |
| 2025/11/19 | 1,606 | 1,612 | 1,597 | 1,597 | 95,100 |
| 2025/11/18 | 1,620 | 1,625 | 1,606 | 1,606 | 77,300 |
| 2025/11/17 | 1,630 | 1,639 | 1,609 | 1,618 | 85,400 |
| 2025/11/14 | 1,622 | 1,637 | 1,620 | 1,630 | 58,700 |
| 2025/11/13 | 1,639 | 1,647 | 1,630 | 1,631 | 59,900 |
| 2025/11/12 | 1,613 | 1,636 | 1,612 | 1,634 | 65,300 |
| 2025/11/11 | 1,607 | 1,613 | 1,602 | 1,613 | 80,200 |
| 2025/11/10 | 1,606 | 1,613 | 1,602 | 1,607 | 106,800 |
| 2025/11/07 | 1,637 | 1,646 | 1,602 | 1,606 | 150,800 |
| 2025/11/06 | 1,658 | 1,658 | 1,639 | 1,644 | 53,300 |
| 2025/11/05 | 1,646 | 1,647 | 1,625 | 1,638 | 75,600 |
| 2025/11/04 | 1,630 | 1,646 | 1,630 | 1,646 | 62,300 |
| 2025/10/31 | 1,639 | 1,642 | 1,621 | 1,630 | 58,200 |
| 2025/10/30 | 1,623 | 1,634 | 1,620 | 1,629 | 47,900 |
| 2025/10/29 | 1,631 | 1,636 | 1,615 | 1,623 | 81,800 |
| 2025/10/28 | 1,631 | 1,643 | 1,624 | 1,631 | 61,700 |
| 2025/10/27 | 1,625 | 1,632 | 1,620 | 1,630 | 63,500 |
| 2025/10/24 | 1,633 | 1,634 | 1,619 | 1,623 | 63,800 |
| 2025/10/23 | 1,630 | 1,639 | 1,629 | 1,633 | 51,100 |
| 2025/10/22 | 1,636 | 1,638 | 1,627 | 1,630 | 73,700 |
| 2025/10/21 | 1,644 | 1,645 | 1,630 | 1,631 | 45,300 |
| 2025/10/20 | 1,635 | 1,639 | 1,628 | 1,635 | 66,200 |
| 2025/10/17 | 1,635 | 1,639 | 1,622 | 1,627 | 35,400 |
| 2025/10/16 | 1,645 | 1,648 | 1,631 | 1,635 | 54,400 |
| 2025/10/15 | 1,620 | 1,634 | 1,620 | 1,632 | 47,800 |
| 2025/10/14 | 1,606 | 1,624 | 1,603 | 1,613 | 104,200 |
| 2025/10/10 | 1,651 | 1,651 | 1,622 | 1,633 | 86,200 |
| 2025/10/09 | 1,666 | 1,668 | 1,649 | 1,651 | 76,800 |
| 2025/10/08 | 1,665 | 1,675 | 1,661 | 1,663 | 65,100 |
| 2025/10/07 | 1,659 | 1,667 | 1,658 | 1,664 | 51,600 |
| 2025/10/06 | 1,660 | 1,675 | 1,650 | 1,658 | 111,700 |
| 2025/10/03 | 1,626 | 1,648 | 1,625 | 1,648 | 79,400 |
| 2025/10/02 | 1,608 | 1,630 | 1,608 | 1,626 | 65,200 |
| 2025/10/01 | 1,616 | 1,616 | 1,599 | 1,608 | 108,600 |
| 2025/09/30 | 1,637 | 1,638 | 1,610 | 1,621 | 148,700 |
| 2025/09/29 | 1,625 | 1,640 | 1,619 | 1,639 | 80,600 |
| 2025/09/26 | 1,621 | 1,623 | 1,614 | 1,618 | 45,300 |
| 2025/09/25 | 1,629 | 1,630 | 1,617 | 1,617 | 69,300 |
| 2025/09/24 | 1,616 | 1,623 | 1,611 | 1,623 | 59,500 |
| 2025/09/22 | 1,595 | 1,624 | 1,594 | 1,617 | 110,700 |
| 2025/09/19 | 1,600 | 1,604 | 1,590 | 1,597 | 73,700 |
| 2025/09/18 | 1,603 | 1,605 | 1,591 | 1,596 | 55,100 |
| 2025/09/17 | 1,590 | 1,599 | 1,585 | 1,598 | 40,300 |
| 2025/09/16 | 1,586 | 1,597 | 1,582 | 1,597 | 40,200 |
| 2025/09/12 | 1,596 | 1,599 | 1,584 | 1,584 | 64,900 |
| 2025/09/11 | 1,605 | 1,605 | 1,592 | 1,600 | 53,800 |
| 2025/09/10 | 1,616 | 1,620 | 1,602 | 1,606 | 51,600 |
| 2025/09/09 | 1,614 | 1,620 | 1,610 | 1,613 | 62,000 |
| 2025/09/08 | 1,599 | 1,611 | 1,588 | 1,611 | 87,400 |
| 2025/09/05 | 1,584 | 1,599 | 1,584 | 1,598 | 158,500 |
| 2025/09/04 | 1,575 | 1,587 | 1,570 | 1,584 | 64,800 |
| 2025/09/03 | 1,575 | 1,579 | 1,566 | 1,573 | 37,800 |
| 2025/09/02 | 1,570 | 1,584 | 1,570 | 1,573 | 55,700 |
| 2025/09/01 | 1,567 | 1,575 | 1,564 | 1,575 | 57,800 |
| 2025/08/29 | 1,587 | 1,587 | 1,567 | 1,567 | 59,500 |
| 2025/08/28 | 1,580 | 1,589 | 1,572 | 1,587 | 85,900 |
| 2025/08/27 | 1,567 | 1,574 | 1,565 | 1,572 | 52,700 |
| 2025/08/26 | 1,570 | 1,575 | 1,564 | 1,564 | 81,800 |
| 2025/08/25 | 1,593 | 1,594 | 1,570 | 1,570 | 114,500 |
| 2025/08/22 | 1,575 | 1,581 | 1,573 | 1,580 | 51,600 |
| 2025/08/21 | 1,570 | 1,579 | 1,563 | 1,579 | 290,800 |
| 2025/08/20 | 1,593 | 1,595 | 1,580 | 1,581 | 79,400 |
| 2025/08/19 | 1,598 | 1,600 | 1,585 | 1,594 | 82,200 |
| 2025/08/18 | 1,583 | 1,610 | 1,583 | 1,594 | 196,100 |
| 2025/08/15 | 1,560 | 1,582 | 1,553 | 1,568 | 208,600 |
| 2025/08/14 | 1,538 | 1,562 | 1,537 | 1,558 | 151,300 |
| 2025/08/13 | 1,547 | 1,547 | 1,533 | 1,539 | 127,300 |
| 2025/08/12 | 1,497 | 1,564 | 1,496 | 1,547 | 578,000 |
| 2025/08/08 | 1,450 | 1,498 | 1,446 | 1,495 | 223,200 |
| 2025/08/07 | 1,446 | 1,458 | 1,442 | 1,449 | 63,900 |
| 2025/08/06 | 1,426 | 1,443 | 1,426 | 1,441 | 227,700 |
| 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 |