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
2019/12/30 2,754 2,814 2,738 2,810 15,300
2019/12/27 2,736 2,790 2,736 2,754 11,300
2019/12/26 2,784 2,803 2,765 2,783 19,600
2019/12/25 2,756 2,815 2,751 2,797 55,000
2019/12/24 2,741 2,778 2,736 2,746 27,800
2019/12/23 2,740 2,815 2,731 2,733 31,200
2019/12/20 2,743 2,758 2,724 2,728 76,300
2019/12/19 2,715 2,759 2,715 2,743 27,900
2019/12/18 2,795 2,795 2,705 2,734 30,500
2019/12/17 2,818 2,834 2,761 2,805 46,500
2019/12/16 2,791 2,822 2,783 2,795 13,700
2019/12/13 2,888 2,888 2,790 2,806 43,800
2019/12/12 2,892 2,892 2,810 2,860 22,300
2019/12/11 2,859 2,875 2,818 2,842 38,600
2019/12/10 2,843 2,887 2,824 2,858 11,700
2019/12/09 2,835 2,873 2,784 2,843 21,400
2019/12/06 2,803 2,845 2,762 2,828 40,600
2019/12/05 2,831 2,854 2,786 2,799 22,400
2019/12/04 2,856 2,856 2,805 2,832 18,700
2019/12/03 2,880 2,895 2,832 2,861 24,000
2019/12/02 2,917 2,961 2,898 2,917 21,300
2019/11/29 2,940 2,985 2,896 2,967 35,700
2019/11/28 2,905 2,940 2,833 2,906 50,900
2019/11/27 2,953 2,969 2,932 2,955 7,500
2019/11/26 3,015 3,015 2,916 2,953 16,200
2019/11/25 3,005 3,030 2,937 2,999 25,100
2019/11/22 3,035 3,035 2,979 3,025 26,000
2019/11/21 3,005 3,060 2,955 3,060 36,600
2019/11/20 3,010 3,065 2,948 3,050 46,800
2019/11/19 3,045 3,065 2,896 3,005 72,500
2019/11/18 3,000 3,115 3,000 3,090 57,100
2019/11/15 2,923 3,005 2,921 2,995 74,900
2019/11/14 2,940 2,979 2,920 2,920 21,300
2019/11/13 2,854 2,966 2,854 2,944 46,200
2019/11/12 2,800 2,905 2,800 2,874 30,500
2019/11/11 2,731 2,817 2,692 2,792 29,200
2019/11/08 2,874 2,874 2,742 2,770 21,800
2019/11/07 2,852 2,882 2,813 2,851 19,300
2019/11/06 2,898 2,898 2,809 2,852 23,100
2019/11/05 2,930 2,930 2,851 2,883 29,500
2019/11/01 2,859 2,950 2,804 2,924 33,500
2019/10/31 2,857 2,889 2,802 2,857 17,800
2019/10/30 2,793 2,840 2,793 2,819 9,600
2019/10/29 2,831 2,860 2,787 2,813 34,500
2019/10/28 2,833 2,899 2,806 2,871 25,600
2019/10/25 2,774 2,835 2,746 2,825 37,200
2019/10/24 2,677 2,775 2,677 2,759 22,700
2019/10/23 2,731 2,748 2,657 2,677 33,800
2019/10/21 2,627 2,756 2,627 2,748 46,800
2019/10/18 2,561 2,618 2,550 2,615 46,500
2019/10/17 2,521 2,580 2,478 2,571 29,800
2019/10/16 2,592 2,592 2,560 2,562 7,700
2019/10/15 2,607 2,607 2,529 2,574 12,800
2019/10/11 2,598 2,599 2,550 2,566 16,300
2019/10/10 2,616 2,650 2,565 2,572 35,600
2019/10/09 2,556 2,698 2,545 2,638 52,200
2019/10/08 2,501 2,564 2,500 2,556 34,500
2019/10/07 2,445 2,511 2,440 2,500 24,400
2019/10/04 2,363 2,443 2,363 2,440 19,700
2019/10/03 2,363 2,383 2,350 2,363 17,500
2019/10/02 2,380 2,415 2,372 2,400 20,200
2019/10/01 2,420 2,420 2,363 2,380 19,400
2019/09/30 2,392 2,431 2,383 2,405 32,300
2019/09/27 2,386 2,394 2,363 2,363 23,500
2019/09/26 2,397 2,400 2,337 2,352 15,900
2019/09/25 2,394 2,416 2,366 2,374 14,100
2019/09/24 2,380 2,446 2,380 2,388 12,400
2019/09/20 2,403 2,431 2,398 2,413 12,900
2019/09/19 2,380 2,428 2,373 2,424 12,800
2019/09/18 2,405 2,405 2,371 2,380 3,900
2019/09/17 2,377 2,438 2,367 2,396 7,500
2019/09/13 2,407 2,413 2,373 2,390 7,400
2019/09/12 2,326 2,418 2,322 2,407 20,300
2019/09/11 2,358 2,367 2,322 2,344 13,300
2019/09/10 2,360 2,363 2,317 2,350 15,600
2019/09/09 2,387 2,387 2,320 2,361 17,500
2019/09/06 2,443 2,469 2,381 2,387 20,900
2019/09/05 2,487 2,499 2,436 2,443 22,300
2019/09/04 2,449 2,501 2,423 2,488 10,200
2019/09/03 2,488 2,488 2,445 2,452 16,600
2019/09/02 2,529 2,529 2,478 2,488 22,200
2019/08/30 2,512 2,558 2,502 2,529 10,700
2019/08/29 2,450 2,532 2,445 2,512 17,700
2019/08/28 2,480 2,489 2,440 2,463 5,900
2019/08/27 2,544 2,547 2,491 2,491 8,300
2019/08/26 2,491 2,546 2,458 2,538 16,000
2019/08/23 2,557 2,568 2,517 2,541 4,500
2019/08/22 2,599 2,599 2,539 2,557 27,300
2019/08/21 2,574 2,609 2,543 2,587 18,800
2019/08/20 2,529 2,579 2,529 2,575 16,100
2019/08/19 2,453 2,548 2,425 2,529 34,000
2019/08/16 2,491 2,516 2,451 2,470 7,000
2019/08/15 2,470 2,543 2,450 2,514 26,300
2019/08/14 2,487 2,565 2,423 2,537 24,200
2019/08/13 2,461 2,507 2,380 2,488 22,600
2019/08/09 2,561 2,600 2,451 2,477 28,900
2019/08/08 2,525 2,595 2,525 2,570 29,000
2019/08/07 2,525 2,590 2,485 2,511 28,600
2019/08/06 2,490 2,530 2,447 2,515 17,200
2019/08/05 2,434 2,517 2,388 2,516 26,700
2019/08/02 2,453 2,506 2,435 2,469 16,400
2019/08/01 2,490 2,513 2,472 2,510 13,400
2019/07/31 2,475 2,566 2,467 2,519 34,200
2019/07/30 2,500 2,510 2,466 2,499 32,300
2019/07/29 2,490 2,512 2,480 2,496 13,700
2019/07/26 2,491 2,518 2,453 2,490 36,800
2019/07/25 2,530 2,547 2,510 2,515 16,600
2019/07/24 2,489 2,550 2,470 2,544 16,200
2019/07/23 2,504 2,558 2,458 2,488 28,200
2019/07/22 2,520 2,530 2,457 2,462 35,900
2019/07/19 2,435 2,546 2,435 2,530 33,700
2019/07/18 2,499 2,538 2,411 2,435 49,500
2019/07/17 2,464 2,633 2,422 2,527 76,500
2019/07/16 2,491 2,519 2,432 2,464 32,700
2019/07/12 2,590 2,605 2,490 2,491 45,500
2019/07/11 2,572 2,592 2,520 2,587 18,200
2019/07/10 2,520 2,580 2,455 2,548 24,600
2019/07/09 2,578 2,590 2,525 2,552 26,400
2019/07/08 2,624 2,700 2,568 2,584 54,800
2019/07/05 2,537 2,672 2,514 2,611 64,800
2019/07/04 2,515 2,551 2,480 2,493 41,200
2019/07/03 2,431 2,576 2,414 2,515 86,100
2019/07/02 2,359 2,459 2,338 2,458 33,000
2019/07/01 2,320 2,350 2,296 2,350 25,000
2019/06/28 2,259 2,359 2,232 2,308 44,100
2019/06/27 2,220 2,285 2,195 2,248 32,600
2019/06/26 2,177 2,345 2,148 2,217 69,500
2019/06/25 2,331 2,403 2,177 2,196 72,500
2019/06/24 2,283 2,283 2,223 2,231 15,500
2019/06/21 2,324 2,358 2,271 2,275 29,600
2019/06/20 2,221 2,389 2,204 2,324 141,200
2019/06/19 2,196 2,211 2,159 2,171 19,500
2019/06/18 2,230 2,239 2,097 2,153 77,200
2019/06/17 2,179 2,305 2,137 2,276 76,300
2019/06/14 2,174 2,208 2,166 2,177 34,700
2019/06/13 2,149 2,197 2,149 2,165 39,500
2019/06/12 2,204 2,215 2,150 2,199 38,200
2019/06/11 2,153 2,209 2,122 2,180 44,200
2019/06/10 2,193 2,260 2,171 2,178 56,900
2019/06/07 1,949 2,173 1,949 2,157 98,400
2019/06/06 1,982 2,015 1,970 1,989 31,900
2019/06/05 1,946 2,000 1,933 1,979 44,000
2019/06/04 1,920 1,954 1,894 1,933 32,200
2019/06/03 1,900 1,967 1,896 1,930 35,400
2019/05/31 1,937 1,955 1,895 1,908 34,100
2019/05/30 1,977 2,028 1,920 1,952 47,500
2019/05/29 1,985 2,014 1,953 2,002 20,500
2019/05/28 1,995 2,015 1,978 2,004 20,900
2019/05/27 2,010 2,022 1,995 2,000 19,900
2019/05/24 1,970 2,045 1,970 2,010 40,300
2019/05/23 2,022 2,045 1,985 2,006 34,200
2019/05/22 2,001 2,037 1,998 2,022 36,000
2019/05/21 1,950 2,045 1,940 2,020 56,700
2019/05/20 1,970 2,010 1,896 1,960 73,800
2019/05/17 1,943 2,036 1,936 1,974 71,200
2019/05/16 1,919 1,919 1,885 1,905 114,000
2019/05/15 1,902 1,970 1,800 1,902 243,700
2019/05/14 1,882 1,938 1,862 1,862 80,300
2019/05/13 2,898 2,935 2,362 2,362 30,500
2019/05/10 2,855 2,943 2,771 2,862 33,800
2019/05/09 2,890 2,925 2,815 2,852 38,500
2019/05/08 2,831 2,915 2,780 2,891 43,600
2019/05/07 2,750 2,914 2,720 2,844 26,800
2019/04/26 2,809 2,824 2,745 2,786 22,900
2019/04/25 2,851 2,861 2,787 2,859 45,600
2019/04/24 2,870 2,962 2,842 2,900 47,300
2019/04/23 2,869 2,931 2,834 2,870 25,800
2019/04/22 2,900 2,924 2,854 2,885 15,000
2019/04/19 2,880 2,924 2,874 2,900 38,700
2019/04/18 2,823 2,873 2,820 2,856 35,100
2019/04/17 2,746 2,823 2,725 2,813 28,800
2019/04/16 2,809 2,823 2,745 2,768 24,900
2019/04/15 2,750 2,819 2,734 2,814 32,000
2019/04/12 2,673 2,747 2,672 2,739 25,900
2019/04/11 2,761 2,780 2,711 2,721 23,000
2019/04/10 2,845 2,845 2,734 2,756 33,800
2019/04/09 2,771 2,869 2,737 2,815 27,800
2019/04/08 2,847 2,855 2,766 2,780 37,300
2019/04/05 2,951 2,978 2,838 2,860 44,500
2019/04/04 2,900 2,989 2,851 2,968 51,500
2019/04/03 2,825 2,950 2,821 2,906 38,300
2019/04/02 3,160 3,200 2,803 2,825 128,400
2019/04/01 2,880 3,195 2,863 3,180 183,400
2019/03/29 2,720 2,782 2,661 2,740 63,300
2019/03/28 2,640 2,736 2,630 2,702 79,200
2019/03/27 2,537 2,692 2,537 2,653 39,600
2019/03/26 2,580 2,620 2,553 2,553 32,300
2019/03/25 2,535 2,641 2,502 2,590 39,100
2019/03/22 2,750 2,761 2,598 2,635 53,300
2019/03/20 2,825 2,825 2,703 2,752 36,900
2019/03/19 2,786 2,835 2,733 2,825 41,900
2019/03/18 2,900 2,934 2,767 2,777 45,500
2019/03/15 2,900 2,955 2,850 2,903 38,900
2019/03/14 2,915 2,950 2,900 2,915 28,700
2019/03/13 2,895 2,906 2,861 2,892 16,100
2019/03/12 2,867 2,924 2,850 2,890 34,900
2019/03/11 2,890 2,925 2,791 2,866 63,400
2019/03/08 2,935 2,953 2,834 2,893 100,000
2019/03/07 3,005 3,015 2,960 2,975 68,300
2019/03/06 2,995 3,040 2,965 3,015 54,800
2019/03/05 2,929 3,015 2,871 2,960 89,200
2019/03/04 2,888 3,010 2,879 2,979 120,500
2019/03/01 2,831 2,883 2,828 2,865 50,800
2019/02/28 2,800 2,886 2,765 2,853 77,200
2019/02/27 2,720 2,830 2,690 2,800 88,500
2019/02/26 2,612 2,779 2,600 2,748 142,800
2019/02/25 2,580 2,662 2,580 2,625 117,700
2019/02/22 2,493 2,525 2,475 2,512 33,000
2019/02/21 2,458 2,529 2,414 2,493 48,700
2019/02/20 2,429 2,449 2,370 2,445 25,000
2019/02/19 2,367 2,449 2,302 2,406 47,700
2019/02/18 2,473 2,473 2,347 2,385 31,100
2019/02/15 2,400 2,416 2,345 2,390 45,600
2019/02/14 2,531 2,531 2,361 2,440 79,100
2019/02/13 2,400 2,539 2,333 2,524 141,000
2019/02/12 2,200 2,375 2,200 2,314 150,700
2019/02/08 2,200 2,219 2,157 2,175 36,000
2019/02/07 2,225 2,242 2,165 2,234 27,000
2019/02/06 2,300 2,300 2,200 2,227 39,800
2019/02/05 2,220 2,289 2,182 2,279 66,500
2019/02/04 2,185 2,220 2,134 2,198 65,600
2019/02/01 2,119 2,138 2,063 2,120 23,700
2019/01/31 2,093 2,150 2,058 2,130 30,400
2019/01/30 2,148 2,163 2,052 2,056 39,700
2019/01/29 2,099 2,169 2,041 2,148 54,200
2019/01/28 2,200 2,205 2,090 2,107 41,700
2019/01/25 2,210 2,210 2,153 2,178 44,800
2019/01/24 2,136 2,210 2,113 2,198 57,000
2019/01/23 2,066 2,158 2,054 2,103 45,200
2019/01/22 2,150 2,207 2,080 2,107 52,200
2019/01/21 2,260 2,260 2,134 2,149 81,500
2019/01/18 2,020 2,143 2,018 2,134 77,700
2019/01/17 1,979 2,060 1,930 2,025 60,400
2019/01/16 2,000 2,040 1,933 1,952 47,900
2019/01/15 1,920 1,997 1,910 1,983 51,200
2019/01/11 1,980 1,980 1,870 1,906 65,600
2019/01/10 1,843 2,018 1,843 1,910 91,700
2019/01/09 1,861 1,873 1,800 1,803 34,300
2019/01/08 1,862 1,922 1,836 1,858 36,400
2019/01/07 1,879 1,893 1,835 1,849 40,300
2019/01/04 1,714 1,810 1,705 1,785 38,000

このページの先頭へ