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 |
---|---|---|---|---|---|
2016/12/30 | 2,295 | 2,336 | 2,260 | 2,293 | 2,100 |
2016/12/29 | 2,377 | 2,377 | 2,245 | 2,300 | 6,000 |
2016/12/28 | 2,410 | 2,410 | 2,351 | 2,399 | 2,400 |
2016/12/27 | 2,401 | 2,455 | 2,390 | 2,405 | 10,500 |
2016/12/26 | 2,399 | 2,399 | 2,380 | 2,389 | 3,500 |
2016/12/22 | 2,375 | 2,400 | 2,336 | 2,389 | 3,800 |
2016/12/21 | 2,470 | 2,501 | 2,367 | 2,400 | 17,600 |
2016/12/20 | 2,312 | 2,460 | 2,300 | 2,422 | 14,600 |
2016/12/19 | 2,312 | 2,320 | 2,293 | 2,312 | 2,700 |
2016/12/16 | 2,315 | 2,315 | 2,300 | 2,312 | 3,500 |
2016/12/15 | 2,300 | 2,320 | 2,262 | 2,315 | 4,800 |
2016/12/14 | 2,280 | 2,310 | 2,252 | 2,280 | 5,200 |
2016/12/13 | 2,225 | 2,269 | 2,225 | 2,269 | 2,800 |
2016/12/12 | 2,240 | 2,240 | 2,219 | 2,225 | 3,500 |
2016/12/09 | 2,285 | 2,285 | 2,250 | 2,250 | 1,500 |
2016/12/08 | 2,300 | 2,301 | 2,274 | 2,301 | 1,000 |
2016/12/07 | 2,282 | 2,316 | 2,266 | 2,309 | 1,400 |
2016/12/06 | 2,267 | 2,317 | 2,267 | 2,280 | 2,500 |
2016/12/05 | 2,349 | 2,349 | 2,311 | 2,317 | 400 |
2016/12/02 | 2,396 | 2,396 | 2,280 | 2,338 | 5,400 |
2016/12/01 | 2,460 | 2,460 | 2,400 | 2,400 | 2,100 |
2016/11/30 | 2,470 | 2,470 | 2,401 | 2,470 | 4,300 |
2016/11/29 | 2,464 | 2,500 | 2,460 | 2,460 | 5,400 |
2016/11/28 | 2,548 | 2,548 | 2,459 | 2,463 | 6,600 |
2016/11/25 | 2,475 | 2,525 | 2,442 | 2,490 | 11,300 |
2016/11/24 | 2,413 | 2,474 | 2,413 | 2,445 | 3,200 |
2016/11/22 | 2,436 | 2,436 | 2,412 | 2,412 | 4,400 |
2016/11/21 | 2,400 | 2,500 | 2,400 | 2,478 | 7,200 |
2016/11/18 | 2,372 | 2,410 | 2,371 | 2,400 | 5,300 |
2016/11/17 | 2,415 | 2,434 | 2,410 | 2,410 | 1,200 |
2016/11/16 | 2,381 | 2,431 | 2,381 | 2,411 | 1,000 |
2016/11/15 | 2,384 | 2,465 | 2,360 | 2,431 | 13,600 |
2016/11/14 | 2,367 | 2,455 | 2,367 | 2,394 | 5,200 |
2016/11/11 | 2,305 | 2,350 | 2,285 | 2,347 | 7,100 |
2016/11/10 | 2,300 | 2,349 | 2,300 | 2,345 | 3,700 |
2016/11/09 | 2,263 | 2,269 | 2,240 | 2,257 | 4,700 |
2016/11/08 | 2,252 | 2,270 | 2,250 | 2,261 | 1,900 |
2016/11/07 | 2,300 | 2,300 | 2,250 | 2,252 | 3,000 |
2016/11/04 | 2,370 | 2,370 | 2,296 | 2,317 | 3,500 |
2016/11/02 | 2,300 | 2,400 | 2,260 | 2,370 | 7,700 |
2016/11/01 | 2,259 | 2,300 | 2,259 | 2,300 | 1,500 |
2016/10/31 | 2,230 | 2,250 | 2,220 | 2,250 | 1,000 |
2016/10/28 | 2,220 | 2,229 | 2,202 | 2,228 | 1,500 |
2016/10/27 | 2,220 | 2,220 | 2,190 | 2,219 | 4,000 |
2016/10/26 | 2,240 | 2,240 | 2,220 | 2,220 | 200 |
2016/10/25 | 2,210 | 2,239 | 2,210 | 2,239 | 2,300 |
2016/10/24 | 2,260 | 2,279 | 2,200 | 2,210 | 3,800 |
2016/10/21 | 2,244 | 2,260 | 2,229 | 2,260 | 900 |
2016/10/20 | 2,213 | 2,239 | 2,213 | 2,230 | 1,300 |
2016/10/19 | 2,225 | 2,244 | 2,190 | 2,234 | 1,700 |
2016/10/18 | 2,225 | 2,225 | 2,225 | 2,225 | 100 |
2016/10/17 | 2,248 | 2,248 | 2,225 | 2,225 | 200 |
2016/10/14 | 2,221 | 2,225 | 2,194 | 2,212 | 2,200 |
2016/10/13 | 2,233 | 2,280 | 2,233 | 2,247 | 1,600 |
2016/10/12 | 2,235 | 2,290 | 2,230 | 2,270 | 2,200 |
2016/10/11 | 2,221 | 2,249 | 2,221 | 2,235 | 1,300 |
2016/10/07 | 2,222 | 2,234 | 2,200 | 2,234 | 1,100 |
2016/10/06 | 2,226 | 2,226 | 2,226 | 2,226 | 200 |
2016/10/05 | 2,221 | 2,225 | 2,221 | 2,225 | 300 |
2016/10/04 | 2,220 | 2,260 | 2,220 | 2,230 | 2,600 |
2016/10/03 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
2016/09/30 | 2,242 | 2,245 | 2,220 | 2,221 | 1,800 |
2016/09/29 | 2,250 | 2,291 | 2,242 | 2,242 | 3,200 |
2016/09/28 | 2,209 | 2,260 | 2,205 | 2,260 | 5,100 |
2016/09/27 | 2,233 | 2,233 | 2,200 | 2,201 | 1,400 |
2016/09/26 | 2,250 | 2,250 | 2,233 | 2,233 | 3,800 |
2016/09/23 | 2,295 | 2,295 | 2,226 | 2,270 | 2,400 |
2016/09/21 | 2,299 | 2,300 | 2,186 | 2,298 | 2,600 |
2016/09/20 | 2,300 | 2,300 | 2,260 | 2,260 | 2,000 |
2016/09/16 | 2,191 | 2,191 | 2,180 | 2,180 | 200 |
2016/09/15 | 2,230 | 2,230 | 2,191 | 2,191 | 1,100 |
2016/09/14 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2016/09/13 | 2,185 | 2,266 | 2,185 | 2,266 | 2,200 |
2016/09/12 | 2,180 | 2,180 | 2,150 | 2,164 | 1,200 |
2016/09/09 | 2,035 | 2,198 | 2,035 | 2,170 | 4,100 |
2016/09/08 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2016/09/07 | 2,020 | 2,021 | 2,020 | 2,021 | 300 |
2016/09/06 | 2,049 | 2,049 | 2,021 | 2,021 | 800 |
2016/09/05 | 2,030 | 2,044 | 2,010 | 2,021 | 3,100 |
2016/09/02 | 2,060 | 2,060 | 2,012 | 2,030 | 9,100 |
2016/09/01 | 2,100 | 2,100 | 2,010 | 2,089 | 5,200 |
2016/08/31 | 2,121 | 2,147 | 2,084 | 2,084 | 5,000 |
2016/08/30 | 2,181 | 2,181 | 2,101 | 2,101 | 3,500 |
2016/08/29 | 2,248 | 2,248 | 2,180 | 2,180 | 2,200 |
2016/08/26 | 2,250 | 2,250 | 2,200 | 2,200 | 1,700 |
2016/08/25 | 2,268 | 2,268 | 2,202 | 2,202 | 2,600 |
2016/08/24 | 2,200 | 2,201 | 2,198 | 2,201 | 3,900 |
2016/08/23 | 2,250 | 2,250 | 2,210 | 2,210 | 1,900 |
2016/08/22 | 2,275 | 2,275 | 2,250 | 2,260 | 2,100 |
2016/08/19 | 2,258 | 2,260 | 2,158 | 2,240 | 3,300 |
2016/08/18 | 2,311 | 2,320 | 2,227 | 2,227 | 3,400 |
2016/08/17 | 2,340 | 2,370 | 2,305 | 2,349 | 1,900 |
2016/08/16 | 2,390 | 2,390 | 2,360 | 2,390 | 2,300 |
2016/08/15 | 2,410 | 2,422 | 2,395 | 2,410 | 2,600 |
2016/08/12 | 2,350 | 2,411 | 2,350 | 2,410 | 3,500 |
2016/08/10 | 2,450 | 2,450 | 2,440 | 2,449 | 2,100 |
2016/08/09 | 2,410 | 2,439 | 2,410 | 2,439 | 400 |
2016/08/08 | 2,410 | 2,410 | 2,410 | 2,410 | 2,500 |
2016/08/05 | 2,410 | 2,435 | 2,410 | 2,422 | 2,800 |
2016/08/04 | 2,435 | 2,435 | 2,430 | 2,430 | 1,000 |
2016/08/03 | 2,430 | 2,440 | 2,430 | 2,430 | 1,700 |
2016/08/02 | 2,429 | 2,440 | 2,395 | 2,430 | 1,900 |
2016/08/01 | 2,375 | 2,421 | 2,311 | 2,421 | 600 |
2016/07/29 | 2,370 | 2,375 | 2,324 | 2,375 | 1,100 |
2016/07/28 | 2,489 | 2,489 | 2,370 | 2,370 | 4,000 |
2016/07/27 | 2,460 | 2,497 | 2,426 | 2,497 | 2,000 |
2016/07/26 | 2,460 | 2,460 | 2,441 | 2,450 | 1,000 |
2016/07/25 | 2,450 | 2,550 | 2,434 | 2,460 | 16,400 |
2016/07/22 | 2,430 | 2,430 | 2,430 | 2,430 | 900 |
2016/07/21 | 2,421 | 2,445 | 2,421 | 2,421 | 1,700 |
2016/07/20 | 2,450 | 2,450 | 2,421 | 2,421 | 2,300 |
2016/07/19 | 2,429 | 2,479 | 2,361 | 2,450 | 2,800 |
2016/07/15 | 2,430 | 2,500 | 2,411 | 2,479 | 14,500 |
2016/07/14 | 2,428 | 2,430 | 2,405 | 2,418 | 2,800 |
2016/07/13 | 2,432 | 2,441 | 2,430 | 2,430 | 2,200 |
2016/07/12 | 2,450 | 2,455 | 2,430 | 2,454 | 3,800 |
2016/07/11 | 2,421 | 2,487 | 2,260 | 2,400 | 11,700 |
2016/07/08 | 2,458 | 2,462 | 2,420 | 2,421 | 5,900 |
2016/07/07 | 2,489 | 2,498 | 2,458 | 2,458 | 3,700 |
2016/07/06 | 2,500 | 2,502 | 2,490 | 2,502 | 4,200 |
2016/07/05 | 2,510 | 2,517 | 2,500 | 2,517 | 5,800 |
2016/07/04 | 2,500 | 2,550 | 2,491 | 2,510 | 19,100 |
2016/07/01 | 2,475 | 2,497 | 2,472 | 2,497 | 1,100 |
2016/06/30 | 2,500 | 2,500 | 2,483 | 2,500 | 8,700 |
2016/06/29 | 2,489 | 2,500 | 2,448 | 2,500 | 5,800 |
2016/06/28 | 2,420 | 2,428 | 2,420 | 2,428 | 400 |
2016/06/27 | 2,472 | 2,499 | 2,420 | 2,461 | 11,900 |
2016/06/24 | 2,489 | 2,498 | 2,357 | 2,400 | 15,300 |
2016/06/23 | 2,466 | 2,499 | 2,432 | 2,482 | 3,200 |
2016/06/22 | 2,496 | 2,496 | 2,423 | 2,486 | 6,800 |
2016/06/21 | 2,495 | 2,498 | 2,450 | 2,492 | 9,000 |
2016/06/20 | 2,489 | 2,499 | 2,481 | 2,487 | 2,000 |
2016/06/17 | 2,420 | 2,525 | 2,420 | 2,484 | 17,900 |
2016/06/16 | 2,425 | 2,440 | 2,410 | 2,422 | 9,100 |
2016/06/15 | 2,445 | 2,469 | 2,435 | 2,450 | 900 |
2016/06/14 | 2,489 | 2,490 | 2,420 | 2,483 | 13,800 |
2016/06/13 | 2,501 | 2,550 | 2,500 | 2,550 | 4,200 |
2016/06/10 | 2,513 | 2,555 | 2,500 | 2,501 | 5,200 |
2016/06/09 | 2,500 | 2,559 | 2,500 | 2,513 | 5,600 |
2016/06/08 | 2,588 | 2,588 | 2,500 | 2,500 | 5,500 |
2016/06/07 | 2,606 | 2,610 | 2,548 | 2,548 | 6,100 |
2016/06/06 | 2,565 | 2,640 | 2,565 | 2,627 | 4,700 |
2016/06/03 | 2,551 | 2,663 | 2,550 | 2,658 | 6,400 |
2016/06/02 | 2,640 | 2,641 | 2,555 | 2,593 | 8,600 |
2016/06/01 | 2,780 | 2,788 | 2,686 | 2,686 | 17,600 |
2016/05/31 | 2,586 | 2,750 | 2,585 | 2,747 | 25,500 |
2016/05/30 | 2,519 | 2,586 | 2,500 | 2,586 | 4,800 |
2016/05/27 | 2,530 | 2,531 | 2,499 | 2,525 | 7,300 |
2016/05/26 | 2,475 | 2,509 | 2,475 | 2,500 | 9,700 |
2016/05/25 | 2,575 | 2,575 | 2,506 | 2,516 | 3,900 |
2016/05/24 | 2,500 | 2,550 | 2,495 | 2,500 | 6,800 |
2016/05/23 | 2,550 | 2,555 | 2,521 | 2,521 | 3,400 |
2016/05/20 | 2,437 | 2,524 | 2,400 | 2,522 | 14,400 |
2016/05/19 | 2,546 | 2,546 | 2,420 | 2,437 | 9,400 |
2016/05/18 | 2,500 | 2,525 | 2,450 | 2,525 | 15,200 |
2016/05/17 | 2,512 | 2,598 | 2,500 | 2,500 | 9,200 |
2016/05/16 | 2,495 | 2,620 | 2,458 | 2,559 | 14,900 |
2016/05/13 | 2,574 | 2,574 | 2,410 | 2,450 | 24,400 |
2016/05/12 | 2,576 | 2,612 | 2,576 | 2,600 | 3,200 |
2016/05/11 | 2,574 | 2,622 | 2,561 | 2,622 | 5,600 |
2016/05/10 | 2,605 | 2,624 | 2,568 | 2,624 | 3,900 |
2016/05/09 | 2,670 | 2,680 | 2,580 | 2,630 | 11,200 |
2016/05/06 | 2,670 | 2,670 | 2,610 | 2,648 | 10,100 |
2016/05/02 | 2,490 | 2,600 | 2,490 | 2,600 | 6,900 |
2016/04/28 | 2,552 | 2,606 | 2,480 | 2,561 | 16,200 |
2016/04/27 | 2,420 | 2,555 | 2,420 | 2,552 | 9,100 |
2016/04/26 | 2,392 | 2,449 | 2,300 | 2,400 | 19,300 |
2016/04/25 | 2,550 | 2,550 | 2,402 | 2,416 | 17,300 |
2016/04/22 | 2,535 | 2,535 | 2,386 | 2,479 | 21,100 |
2016/04/21 | 2,570 | 2,650 | 2,530 | 2,530 | 12,200 |
2016/04/20 | 2,717 | 2,720 | 2,550 | 2,566 | 27,400 |
2016/04/19 | 2,685 | 2,786 | 2,633 | 2,700 | 27,600 |
2016/04/18 | 2,590 | 2,779 | 2,520 | 2,660 | 29,100 |
2016/04/15 | 2,468 | 2,640 | 2,468 | 2,640 | 13,500 |
2016/04/14 | 2,598 | 2,608 | 2,480 | 2,518 | 14,800 |
2016/04/13 | 2,444 | 2,620 | 2,386 | 2,548 | 15,800 |
2016/04/12 | 2,689 | 2,694 | 2,331 | 2,469 | 43,600 |
2016/04/11 | 2,550 | 2,648 | 2,410 | 2,640 | 52,100 |
2016/04/08 | 2,235 | 2,520 | 2,235 | 2,475 | 52,400 |
2016/04/07 | 2,360 | 2,389 | 2,200 | 2,283 | 20,000 |
2016/04/06 | 2,285 | 2,360 | 2,200 | 2,328 | 26,800 |
2016/04/05 | 2,115 | 2,280 | 2,100 | 2,260 | 22,500 |
2016/04/04 | 2,170 | 2,170 | 2,051 | 2,152 | 4,700 |
2016/04/01 | 2,224 | 2,239 | 2,020 | 2,120 | 11,600 |
2016/03/31 | 2,210 | 2,310 | 2,191 | 2,215 | 10,700 |
2016/03/30 | 2,280 | 2,300 | 2,131 | 2,223 | 15,200 |
2016/03/29 | 2,155 | 2,299 | 2,140 | 2,280 | 7,000 |
2016/03/28 | 2,152 | 2,250 | 2,070 | 2,159 | 7,800 |
2016/03/25 | 2,290 | 2,450 | 2,157 | 2,160 | 54,300 |
2016/03/24 | 2,078 | 2,250 | 2,036 | 2,250 | 25,500 |
2016/03/23 | 2,040 | 2,051 | 2,025 | 2,028 | 3,300 |
2016/03/22 | 2,050 | 2,050 | 2,000 | 2,043 | 4,100 |
2016/03/18 | 2,010 | 2,069 | 1,990 | 2,000 | 4,600 |
2016/03/17 | 2,156 | 2,156 | 2,050 | 2,050 | 11,700 |
2016/03/16 | 1,970 | 2,158 | 1,951 | 2,158 | 16,500 |
2016/03/15 | 1,960 | 1,980 | 1,950 | 1,958 | 8,300 |
2016/03/14 | 1,960 | 1,980 | 1,949 | 1,960 | 6,500 |
2016/03/11 | 1,943 | 1,950 | 1,916 | 1,921 | 2,800 |
2016/03/10 | 1,975 | 1,975 | 1,900 | 1,930 | 7,200 |
2016/03/09 | 1,937 | 1,989 | 1,910 | 1,941 | 5,400 |
2016/03/08 | 1,999 | 2,000 | 1,910 | 1,937 | 10,000 |
2016/03/07 | 1,887 | 1,980 | 1,886 | 1,971 | 15,000 |
2016/03/04 | 1,782 | 1,844 | 1,782 | 1,820 | 3,100 |
2016/03/03 | 1,857 | 1,857 | 1,655 | 1,822 | 19,500 |
2016/03/02 | 1,800 | 2,016 | 1,770 | 1,817 | 79,300 |
2016/03/01 | 1,632 | 1,632 | 1,615 | 1,616 | 2,200 |
2016/02/29 | 1,650 | 1,679 | 1,628 | 1,632 | 4,400 |
2016/02/26 | 1,681 | 1,704 | 1,636 | 1,674 | 4,700 |
2016/02/25 | 1,722 | 1,722 | 1,689 | 1,704 | 3,400 |
2016/02/24 | 1,709 | 1,711 | 1,659 | 1,671 | 6,300 |
2016/02/23 | 1,780 | 1,790 | 1,750 | 1,768 | 6,000 |
2016/02/22 | 1,710 | 1,728 | 1,690 | 1,716 | 5,500 |
2016/02/19 | 1,718 | 1,718 | 1,680 | 1,715 | 4,000 |
2016/02/18 | 1,681 | 1,737 | 1,681 | 1,694 | 4,400 |
2016/02/17 | 1,674 | 1,709 | 1,674 | 1,708 | 3,400 |
2016/02/16 | 1,678 | 1,714 | 1,678 | 1,714 | 4,800 |
2016/02/15 | 1,745 | 1,745 | 1,620 | 1,678 | 10,600 |
2016/02/12 | 1,440 | 1,515 | 1,440 | 1,505 | 10,000 |
2016/02/10 | 1,532 | 1,630 | 1,518 | 1,630 | 10,300 |
2016/02/09 | 1,615 | 1,615 | 1,480 | 1,570 | 31,900 |
2016/02/08 | 1,736 | 1,736 | 1,670 | 1,680 | 5,500 |
2016/02/05 | 1,760 | 1,761 | 1,680 | 1,730 | 10,000 |
2016/02/04 | 1,860 | 1,940 | 1,798 | 1,798 | 8,600 |
2016/02/03 | 1,808 | 1,900 | 1,801 | 1,860 | 8,700 |
2016/02/02 | 1,937 | 1,937 | 1,845 | 1,848 | 9,100 |
2016/02/01 | 1,905 | 1,950 | 1,901 | 1,939 | 11,500 |
2016/01/29 | 1,904 | 1,910 | 1,859 | 1,865 | 6,000 |
2016/01/28 | 1,833 | 1,950 | 1,810 | 1,950 | 18,100 |
2016/01/27 | 1,815 | 1,843 | 1,808 | 1,833 | 7,700 |
2016/01/26 | 1,790 | 1,840 | 1,763 | 1,800 | 13,400 |
2016/01/25 | 1,919 | 1,919 | 1,780 | 1,818 | 29,700 |
2016/01/22 | 1,832 | 1,920 | 1,759 | 1,879 | 18,200 |
2016/01/21 | 1,745 | 1,811 | 1,700 | 1,712 | 30,500 |
2016/01/20 | 2,065 | 2,080 | 1,680 | 1,731 | 59,900 |
2016/01/19 | 2,081 | 2,250 | 2,011 | 2,115 | 69,400 |
2016/01/18 | 1,872 | 2,360 | 1,840 | 2,131 | 342,700 |
2016/01/15 | 1,756 | 2,102 | 1,747 | 2,102 | 219,500 |
2016/01/14 | 1,730 | 1,733 | 1,685 | 1,702 | 8,200 |
2016/01/13 | 1,763 | 1,763 | 1,720 | 1,744 | 3,700 |
2016/01/12 | 1,738 | 1,777 | 1,681 | 1,699 | 9,800 |
2016/01/08 | 1,701 | 1,820 | 1,701 | 1,744 | 15,300 |
2016/01/07 | 1,699 | 1,760 | 1,699 | 1,709 | 13,500 |
2016/01/06 | 1,705 | 1,730 | 1,661 | 1,700 | 12,700 |
2016/01/05 | 1,745 | 1,745 | 1,670 | 1,700 | 13,700 |
2016/01/04 | 1,820 | 1,823 | 1,760 | 1,766 | 9,500 |