日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ