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
2018/12/28 1,830 1,885 1,784 1,810 47,400
2018/12/27 1,800 1,902 1,773 1,870 159,500
2018/12/26 1,757 1,790 1,694 1,736 65,000
2018/12/25 1,700 1,789 1,694 1,723 124,300
2018/12/21 1,970 1,996 1,842 1,895 77,500
2018/12/20 2,042 2,150 1,971 1,996 131,900
2018/12/19 2,026 2,124 2,015 2,092 50,800
2018/12/18 2,015 2,105 2,000 2,020 107,800
2018/12/17 2,240 2,263 2,151 2,165 74,500
2018/12/14 2,255 2,314 2,223 2,246 46,200
2018/12/13 2,295 2,339 2,243 2,254 41,400
2018/12/12 2,188 2,276 2,165 2,271 40,700
2018/12/11 2,171 2,254 2,150 2,153 56,600
2018/12/10 2,237 2,274 2,148 2,170 77,200
2018/12/07 2,398 2,413 2,290 2,337 39,600
2018/12/06 2,453 2,460 2,338 2,379 49,200
2018/12/05 2,390 2,474 2,360 2,462 29,300
2018/12/04 2,469 2,520 2,415 2,428 29,000
2018/12/03 2,484 2,505 2,441 2,452 24,600
2018/11/30 2,415 2,459 2,361 2,459 31,900
2018/11/29 2,475 2,492 2,395 2,414 25,500
2018/11/28 2,467 2,489 2,418 2,447 18,100
2018/11/27 2,485 2,510 2,450 2,455 26,500
2018/11/26 2,452 2,476 2,397 2,446 22,000
2018/11/22 2,502 2,518 2,365 2,415 86,800
2018/11/21 2,557 2,660 2,521 2,543 44,800
2018/11/20 2,619 2,648 2,581 2,629 18,800
2018/11/19 2,553 2,678 2,553 2,669 16,200
2018/11/16 2,609 2,649 2,551 2,578 33,700
2018/11/15 2,563 2,690 2,562 2,659 20,400
2018/11/14 2,740 2,764 2,580 2,610 50,200
2018/11/13 2,713 2,777 2,607 2,740 63,600
2018/11/12 2,870 2,870 2,724 2,798 71,800
2018/11/09 2,640 2,913 2,627 2,839 143,700
2018/11/08 2,600 2,688 2,580 2,624 31,800
2018/11/07 2,540 2,605 2,523 2,550 23,100
2018/11/06 2,523 2,532 2,448 2,518 22,800
2018/11/05 2,520 2,599 2,500 2,515 20,400
2018/11/02 2,535 2,570 2,508 2,542 15,900
2018/11/01 2,544 2,585 2,502 2,518 27,200
2018/10/31 2,470 2,546 2,436 2,506 33,500
2018/10/30 2,251 2,448 2,220 2,424 46,100
2018/10/29 2,405 2,469 2,251 2,272 62,400
2018/10/26 2,540 2,540 2,203 2,362 78,000
2018/10/25 2,599 2,630 2,470 2,490 101,100
2018/10/24 2,811 2,811 2,680 2,749 34,200
2018/10/23 2,835 2,900 2,780 2,793 29,000
2018/10/22 2,834 2,854 2,774 2,842 18,400
2018/10/19 2,828 2,856 2,760 2,835 41,600
2018/10/18 2,852 2,971 2,852 2,928 39,600
2018/10/17 2,799 2,850 2,750 2,848 27,200
2018/10/16 2,812 2,862 2,701 2,721 41,100
2018/10/15 2,880 2,911 2,787 2,793 38,100
2018/10/12 2,675 2,893 2,675 2,817 33,400
2018/10/11 2,729 2,810 2,670 2,725 80,000
2018/10/10 2,899 2,963 2,897 2,929 24,200
2018/10/09 2,850 2,950 2,805 2,889 34,600
2018/10/05 2,930 3,035 2,866 2,898 64,900
2018/10/04 2,999 3,035 2,930 3,015 31,300
2018/10/03 2,996 3,035 2,922 2,997 39,700
2018/10/02 3,100 3,100 2,930 3,005 85,900
2018/10/01 3,130 3,145 3,065 3,095 31,400
2018/09/28 3,050 3,140 3,050 3,095 67,800
2018/09/27 2,985 3,150 2,950 3,045 117,500
2018/09/26 2,857 2,997 2,837 2,985 63,600
2018/09/25 2,851 2,888 2,788 2,856 29,800
2018/09/21 2,840 2,915 2,806 2,873 51,000
2018/09/20 2,890 2,890 2,828 2,849 24,500
2018/09/19 2,845 2,896 2,840 2,874 49,000
2018/09/18 2,729 2,847 2,702 2,822 77,400
2018/09/14 2,713 2,735 2,683 2,702 24,700
2018/09/13 2,655 2,740 2,654 2,696 35,100
2018/09/12 2,602 2,669 2,600 2,650 28,600
2018/09/11 2,712 2,712 2,608 2,631 20,500
2018/09/10 2,560 2,640 2,560 2,640 16,300
2018/09/07 2,494 2,553 2,470 2,533 17,400
2018/09/06 2,549 2,550 2,478 2,528 27,800
2018/09/05 2,609 2,625 2,570 2,570 17,700
2018/09/04 2,634 2,645 2,595 2,609 23,000
2018/09/03 2,676 2,710 2,631 2,664 23,800
2018/08/31 2,709 2,720 2,665 2,712 39,800
2018/08/30 2,715 2,763 2,701 2,749 27,200
2018/08/29 2,737 2,793 2,684 2,714 46,400
2018/08/28 2,750 2,765 2,691 2,737 29,300
2018/08/27 2,770 2,805 2,661 2,753 45,900
2018/08/24 2,628 2,771 2,628 2,726 61,700
2018/08/23 2,472 2,635 2,457 2,628 62,200
2018/08/22 2,450 2,478 2,441 2,472 14,100
2018/08/21 2,480 2,499 2,427 2,450 20,000
2018/08/20 2,467 2,540 2,431 2,467 31,200
2018/08/17 2,456 2,494 2,432 2,466 26,100
2018/08/16 2,331 2,470 2,328 2,470 30,800
2018/08/15 2,451 2,499 2,347 2,380 49,200
2018/08/14 2,429 2,478 2,394 2,465 37,900
2018/08/13 2,460 2,460 2,296 2,345 78,700
2018/08/10 2,242 2,625 2,183 2,470 208,200
2018/08/09 2,183 2,228 2,160 2,212 19,300
2018/08/08 2,124 2,201 2,108 2,183 25,700
2018/08/07 2,122 2,125 2,020 2,074 49,500
2018/08/06 2,191 2,200 2,132 2,147 40,500
2018/08/03 2,245 2,255 2,168 2,215 56,300
2018/08/02 2,297 2,347 2,230 2,244 36,100
2018/08/01 2,317 2,346 2,293 2,293 28,800
2018/07/31 2,359 2,386 2,277 2,317 42,500
2018/07/30 2,404 2,432 2,348 2,359 37,700
2018/07/27 2,412 2,420 2,365 2,404 38,500
2018/07/26 2,394 2,438 2,373 2,412 27,700
2018/07/25 2,356 2,380 2,311 2,380 30,000
2018/07/24 2,419 2,425 2,330 2,353 62,500
2018/07/23 2,430 2,488 2,400 2,455 23,900
2018/07/20 2,362 2,428 2,362 2,417 13,400
2018/07/19 2,380 2,422 2,345 2,399 18,600
2018/07/18 2,383 2,414 2,335 2,395 23,000
2018/07/17 2,450 2,450 2,380 2,398 21,800
2018/07/13 2,471 2,471 2,383 2,429 18,900
2018/07/12 2,323 2,438 2,293 2,403 27,000
2018/07/11 2,411 2,420 2,300 2,319 27,200
2018/07/10 2,485 2,485 2,401 2,410 36,700
2018/07/09 2,293 2,449 2,293 2,435 28,800
2018/07/06 2,246 2,350 2,246 2,290 39,500
2018/07/05 2,300 2,355 2,191 2,226 94,500
2018/07/04 2,309 2,330 2,240 2,319 74,100
2018/07/03 2,429 2,483 2,323 2,341 42,200
2018/07/02 2,560 2,611 2,415 2,428 45,900
2018/06/29 2,482 2,571 2,482 2,560 18,200
2018/06/28 2,562 2,584 2,475 2,529 52,300
2018/06/27 2,556 2,620 2,552 2,577 15,700
2018/06/26 2,602 2,639 2,530 2,574 82,100
2018/06/25 2,748 2,786 2,675 2,675 124,900
2018/06/22 2,715 2,794 2,711 2,760 32,900
2018/06/21 2,720 2,765 2,682 2,727 26,400
2018/06/20 2,720 2,770 2,670 2,770 43,200
2018/06/19 2,806 2,822 2,696 2,770 55,400
2018/06/18 2,902 2,941 2,816 2,821 43,800
2018/06/15 2,950 2,986 2,902 2,902 50,800
2018/06/14 2,879 2,992 2,874 2,917 65,200
2018/06/13 2,870 2,944 2,828 2,873 25,000
2018/06/12 2,762 2,920 2,762 2,870 21,400
2018/06/11 2,798 2,805 2,751 2,805 23,300
2018/06/08 2,781 2,798 2,754 2,777 14,700
2018/06/07 2,709 2,799 2,709 2,781 14,400
2018/06/06 2,737 2,786 2,687 2,717 33,700
2018/06/05 2,889 2,900 2,747 2,787 48,900
2018/06/04 2,933 2,952 2,812 2,850 51,100
2018/06/01 2,940 3,015 2,935 2,961 40,900
2018/05/31 2,879 2,940 2,879 2,937 20,700
2018/05/30 2,730 2,924 2,675 2,849 50,000
2018/05/29 2,915 2,930 2,798 2,830 49,500
2018/05/29 1 -> 2.00 分割
2018/05/28 5,870 5,950 5,850 5,860 32,300
2018/05/25 5,950 5,990 5,840 5,840 35,400
2018/05/24 5,830 6,100 5,820 6,030 107,900
2018/05/23 6,150 6,200 5,930 5,950 64,000
2018/05/22 6,450 6,500 6,320 6,330 30,900
2018/05/21 6,200 6,500 6,200 6,450 50,300
2018/05/18 6,000 6,260 5,900 6,220 29,000
2018/05/17 5,900 6,000 5,800 5,850 46,600
2018/05/16 5,990 6,110 5,840 5,860 32,600
2018/05/15 6,300 6,360 5,970 6,010 37,300
2018/05/14 6,400 6,580 6,350 6,370 29,000
2018/05/11 6,310 6,850 6,270 6,510 81,700
2018/05/10 6,560 6,580 6,330 6,350 34,300
2018/05/09 6,720 6,740 6,520 6,560 17,300
2018/05/08 6,780 6,780 6,600 6,710 23,800
2018/05/07 6,820 6,930 6,430 6,810 55,900
2018/05/02 6,480 6,780 6,480 6,760 51,900
2018/05/01 6,170 6,680 6,160 6,510 73,700
2018/04/27 6,060 6,150 5,970 6,140 24,200
2018/04/26 6,050 6,220 5,900 6,030 33,600
2018/04/25 6,210 6,300 6,030 6,040 35,500
2018/04/24 5,970 6,320 5,810 6,300 82,400
2018/04/23 5,520 5,910 5,350 5,790 84,000
2018/04/20 5,400 5,630 5,390 5,580 11,600
2018/04/19 5,600 5,600 5,350 5,430 18,100
2018/04/18 5,560 5,680 5,450 5,570 19,100
2018/04/17 5,610 5,700 5,350 5,640 41,900
2018/04/16 5,960 6,070 5,590 5,600 25,100
2018/04/13 6,090 6,270 6,040 6,050 22,700
2018/04/12 5,800 6,150 5,800 6,090 21,200
2018/04/11 6,170 6,170 5,790 5,870 51,600
2018/04/10 6,590 6,590 6,140 6,170 31,300
2018/04/09 6,620 6,720 6,410 6,490 24,600
2018/04/06 6,610 6,610 6,460 6,570 8,100
2018/04/05 6,630 6,680 6,300 6,640 29,100
2018/04/04 6,770 6,770 6,600 6,660 15,800
2018/04/03 6,410 6,800 6,410 6,710 31,200
2018/04/02 6,510 6,700 6,380 6,570 24,700
2018/03/30 6,740 6,830 6,480 6,500 54,600
2018/03/29 6,450 6,750 6,330 6,610 56,100
2018/03/28 5,970 6,270 5,970 6,230 36,500
2018/03/27 6,000 6,140 5,920 6,040 34,000
2018/03/26 5,730 5,820 5,400 5,810 30,700
2018/03/23 5,590 5,780 5,570 5,670 33,600
2018/03/22 5,760 5,890 5,700 5,890 12,000
2018/03/20 5,700 5,920 5,610 5,810 26,800
2018/03/19 5,810 5,890 5,340 5,720 54,200
2018/03/16 6,000 6,100 5,840 5,870 24,400
2018/03/15 5,870 6,160 5,760 5,970 60,400
2018/03/14 5,670 6,080 5,620 5,890 88,500
2018/03/13 5,600 5,770 5,530 5,590 41,600
2018/03/12 5,600 5,680 5,360 5,620 34,400
2018/03/09 5,500 5,690 5,400 5,450 37,200
2018/03/08 5,300 5,640 5,290 5,540 86,900
2018/03/07 5,000 5,390 4,935 5,180 83,700
2018/03/06 4,870 5,060 4,870 5,000 22,000
2018/03/05 4,995 5,020 4,785 4,860 50,000
2018/03/02 4,800 4,920 4,790 4,900 14,400
2018/03/01 5,060 5,060 4,900 4,970 27,900
2018/02/28 4,900 5,020 4,815 4,985 41,900
2018/02/27 4,985 5,000 4,765 4,820 42,300
2018/02/26 5,170 5,170 4,900 5,020 36,600
2018/02/23 5,230 5,330 4,930 5,040 144,700
2018/02/22 4,390 5,130 4,345 5,130 168,400
2018/02/21 4,390 4,425 4,295 4,425 18,700
2018/02/20 4,345 4,450 4,330 4,415 25,100
2018/02/19 4,230 4,330 4,170 4,310 35,900
2018/02/16 3,885 4,345 3,815 4,300 61,300
2018/02/15 3,905 3,955 3,700 3,880 79,800
2018/02/14 4,410 4,455 3,680 3,855 149,500
2018/02/13 5,100 5,150 4,315 4,340 99,600
2018/02/09 5,000 5,180 4,830 5,020 68,600
2018/02/08 5,000 5,320 5,000 5,300 23,600
2018/02/07 5,100 5,410 4,930 4,990 52,800
2018/02/06 4,830 5,090 4,595 4,930 108,000
2018/02/05 5,200 5,350 5,110 5,300 41,400
2018/02/02 5,300 5,370 5,090 5,340 38,200
2018/02/01 5,410 5,410 5,300 5,310 25,900
2018/01/31 5,410 5,490 5,300 5,350 42,700
2018/01/30 5,300 5,400 5,230 5,350 87,000
2018/01/29 4,975 5,610 4,890 5,210 182,400
2018/01/26 4,715 4,980 4,695 4,950 37,400
2018/01/25 4,600 4,775 4,500 4,755 32,200
2018/01/24 4,590 4,645 4,550 4,565 20,800
2018/01/23 4,600 4,800 4,600 4,625 20,300
2018/01/22 4,595 4,610 4,550 4,605 15,200
2018/01/19 4,525 4,620 4,500 4,525 21,300
2018/01/18 4,515 4,655 4,500 4,560 45,100
2018/01/17 4,285 4,490 4,155 4,465 58,800
2018/01/16 4,315 4,365 4,150 4,215 21,100
2018/01/15 4,340 4,375 4,275 4,300 12,700
2018/01/12 4,340 4,480 4,280 4,370 37,800
2018/01/11 4,200 4,350 4,100 4,210 45,600
2018/01/10 4,150 4,255 4,040 4,230 20,000
2018/01/09 4,090 4,140 3,965 4,115 20,100
2018/01/05 3,985 4,085 3,985 3,990 11,600
2018/01/04 4,000 4,040 3,950 3,985 22,400

このページの先頭へ