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
2020/12/30 1,295 1,296 1,266 1,286 18,100
2020/12/29 1,274 1,294 1,262 1,288 19,300
2020/12/28 1,259 1,288 1,251 1,255 53,000
2020/12/25 1,264 1,276 1,243 1,268 44,500
2020/12/24 1,252 1,261 1,247 1,258 45,400
2020/12/23 1,226 1,249 1,226 1,249 57,100
2020/12/22 1,290 1,290 1,226 1,235 55,500
2020/12/21 1,342 1,342 1,291 1,291 37,500
2020/12/18 1,326 1,343 1,291 1,342 71,600
2020/12/17 1,321 1,355 1,310 1,323 55,300
2020/12/16 1,258 1,300 1,250 1,300 34,800
2020/12/15 1,262 1,287 1,245 1,264 45,400
2020/12/14 1,227 1,286 1,227 1,275 40,600
2020/12/11 1,215 1,230 1,206 1,227 42,500
2020/12/10 1,228 1,231 1,202 1,212 76,800
2020/12/09 1,261 1,261 1,225 1,236 88,200
2020/12/08 1,282 1,291 1,244 1,257 99,200
2020/12/07 1,309 1,314 1,286 1,287 45,800
2020/12/04 1,319 1,319 1,285 1,308 81,800
2020/12/03 1,335 1,336 1,303 1,307 89,800
2020/12/02 1,327 1,357 1,307 1,335 53,700
2020/12/01 1,322 1,334 1,314 1,327 85,700
2020/11/30 1,394 1,394 1,322 1,327 183,600
2020/11/27 1,435 1,436 1,392 1,394 133,400
2020/11/26 1,429 1,438 1,418 1,432 72,300
2020/11/25 1,497 1,500 1,431 1,432 115,200
2020/11/24 1,550 1,551 1,461 1,467 225,100
2020/11/20 1,425 1,545 1,408 1,539 244,700
2020/11/19 1,403 1,424 1,400 1,415 16,200
2020/11/18 1,423 1,426 1,401 1,419 60,400
2020/11/17 1,490 1,490 1,422 1,444 107,900
2020/11/16 1,435 1,523 1,435 1,502 164,900
2020/11/13 1,401 1,418 1,378 1,413 63,400
2020/11/12 1,422 1,435 1,394 1,395 31,700
2020/11/11 1,440 1,441 1,416 1,422 31,100
2020/11/10 1,380 1,459 1,366 1,440 120,000
2020/11/09 1,450 1,450 1,338 1,380 159,100
2020/11/06 1,425 1,435 1,400 1,420 38,300
2020/11/05 1,421 1,439 1,411 1,425 22,300
2020/11/04 1,399 1,428 1,397 1,426 34,700
2020/11/02 1,403 1,417 1,385 1,385 35,000
2020/10/30 1,425 1,425 1,382 1,402 38,700
2020/10/29 1,400 1,428 1,398 1,419 28,900
2020/10/28 1,440 1,442 1,411 1,442 25,100
2020/10/27 1,462 1,469 1,425 1,442 38,500
2020/10/26 1,427 1,474 1,425 1,450 67,000
2020/10/23 1,405 1,412 1,372 1,397 46,100
2020/10/22 1,432 1,434 1,395 1,414 60,300
2020/10/21 1,430 1,450 1,430 1,432 29,000
2020/10/20 1,421 1,470 1,421 1,422 37,400
2020/10/19 1,460 1,461 1,426 1,445 53,400
2020/10/16 1,490 1,490 1,451 1,454 50,000
2020/10/15 1,499 1,499 1,475 1,478 44,400
2020/10/14 1,483 1,515 1,482 1,498 49,600
2020/10/13 1,500 1,500 1,472 1,487 33,300
2020/10/12 1,511 1,529 1,488 1,490 58,100
2020/10/09 1,513 1,513 1,467 1,504 46,700
2020/10/08 1,490 1,522 1,484 1,497 38,800
2020/10/07 1,485 1,505 1,474 1,490 41,200
2020/10/06 1,500 1,510 1,472 1,488 74,500
2020/10/05 1,470 1,522 1,469 1,501 100,900
2020/10/02 1,486 1,509 1,442 1,447 135,800
2020/09/30 1,484 1,489 1,452 1,470 42,500
2020/09/29 1,445 1,493 1,440 1,472 53,100
2020/09/28 1,461 1,484 1,437 1,443 44,700
2020/09/25 1,422 1,463 1,419 1,447 69,600
2020/09/24 1,470 1,470 1,418 1,423 113,500
2020/09/23 1,516 1,517 1,475 1,476 127,800
2020/09/18 1,502 1,505 1,487 1,500 77,200
2020/09/17 1,500 1,519 1,484 1,487 110,700
2020/09/16 1,448 1,511 1,443 1,485 160,300
2020/09/15 1,435 1,452 1,435 1,447 89,800
2020/09/14 1,459 1,460 1,425 1,448 180,600
2020/09/11 1,496 1,497 1,450 1,455 145,300
2020/09/10 1,503 1,530 1,483 1,497 139,700
2020/09/09 1,545 1,570 1,503 1,503 237,500
2020/09/08 1,486 1,628 1,480 1,610 466,200
2020/09/07 1,503 1,520 1,491 1,493 117,400
2020/09/04 1,496 1,502 1,475 1,491 146,000
2020/09/03 1,528 1,567 1,510 1,512 232,800
2020/09/02 1,602 1,605 1,540 1,540 175,400
2020/09/01 1,616 1,646 1,580 1,608 196,000
2020/08/31 1,627 1,675 1,601 1,617 387,200
2020/08/28 1,511 1,678 1,500 1,594 858,400
2020/08/27 1,580 1,589 1,485 1,503 291,900
2020/08/26 1,536 1,565 1,504 1,558 193,100
2020/08/25 1,542 1,607 1,542 1,557 263,900
2020/08/24 1,641 1,653 1,525 1,542 351,500
2020/08/21 1,788 1,788 1,628 1,653 421,200
2020/08/20 1,918 1,918 1,805 1,807 210,400
2020/08/19 1,870 1,930 1,831 1,927 310,400
2020/08/18 1,978 2,030 1,826 1,900 451,300
2020/08/17 1,905 2,097 1,845 1,923 1,076,300
2020/08/14 1,714 1,714 1,714 1,714 39,800
2020/08/13 1,363 1,436 1,340 1,414 63,800
2020/08/12 1,441 1,459 1,334 1,340 155,800
2020/08/11 1,551 1,599 1,391 1,471 451,400
2020/08/07 1,500 1,514 1,373 1,514 628,500
2020/08/06 1,230 1,249 1,198 1,214 30,700
2020/08/05 1,157 1,240 1,157 1,229 45,200
2020/08/04 1,150 1,178 1,144 1,164 17,700
2020/08/03 1,080 1,134 1,080 1,130 17,600
2020/07/31 1,140 1,140 1,080 1,080 40,800
2020/07/30 1,166 1,173 1,114 1,160 34,800
2020/07/29 1,188 1,188 1,157 1,160 25,300
2020/07/28 1,199 1,202 1,186 1,192 15,900
2020/07/27 1,224 1,224 1,183 1,200 19,400
2020/07/22 1,198 1,216 1,195 1,196 22,700
2020/07/21 1,220 1,232 1,199 1,215 40,700
2020/07/20 1,265 1,272 1,216 1,221 37,600
2020/07/17 1,285 1,286 1,250 1,265 35,700
2020/07/16 1,304 1,320 1,287 1,294 27,400
2020/07/15 1,300 1,311 1,290 1,311 26,900
2020/07/14 1,304 1,306 1,284 1,299 11,000
2020/07/13 1,288 1,320 1,282 1,320 14,900
2020/07/10 1,302 1,313 1,286 1,286 27,600
2020/07/09 1,353 1,378 1,301 1,301 31,900
2020/07/08 1,351 1,384 1,351 1,383 8,000
2020/07/07 1,381 1,393 1,349 1,363 21,900
2020/07/06 1,339 1,393 1,329 1,375 12,400
2020/07/03 1,301 1,328 1,291 1,309 21,000
2020/07/02 1,390 1,390 1,320 1,320 32,700
2020/07/01 1,400 1,430 1,385 1,387 26,800
2020/06/30 1,402 1,413 1,372 1,382 14,500
2020/06/29 1,400 1,411 1,369 1,369 43,100
2020/06/26 1,425 1,448 1,392 1,423 28,700
2020/06/25 1,460 1,460 1,402 1,425 32,800
2020/06/24 1,485 1,500 1,432 1,440 52,100
2020/06/23 1,493 1,507 1,448 1,492 59,500
2020/06/22 1,490 1,508 1,476 1,494 21,300
2020/06/19 1,513 1,513 1,490 1,496 26,300
2020/06/18 1,511 1,534 1,468 1,529 17,900
2020/06/17 1,500 1,529 1,490 1,512 16,200
2020/06/16 1,460 1,518 1,460 1,485 19,800
2020/06/15 1,505 1,543 1,430 1,433 52,900
2020/06/12 1,480 1,537 1,470 1,503 56,900
2020/06/11 1,653 1,689 1,560 1,560 72,600
2020/06/10 1,690 1,707 1,650 1,675 37,000
2020/06/09 1,605 1,715 1,593 1,697 90,800
2020/06/08 1,603 1,637 1,587 1,596 44,800
2020/06/05 1,581 1,617 1,572 1,603 16,500
2020/06/04 1,626 1,637 1,572 1,588 33,000
2020/06/03 1,619 1,647 1,583 1,605 39,100
2020/06/02 1,602 1,620 1,589 1,596 26,300
2020/06/01 1,609 1,655 1,593 1,614 44,000
2020/05/29 1,520 1,602 1,520 1,588 41,700
2020/05/28 1,555 1,565 1,513 1,523 31,000
2020/05/27 1,587 1,587 1,538 1,558 28,100
2020/05/26 1,611 1,617 1,576 1,587 30,500
2020/05/25 1,605 1,629 1,569 1,611 30,700
2020/05/22 1,595 1,595 1,560 1,565 17,100
2020/05/21 1,531 1,595 1,527 1,595 31,200
2020/05/20 1,545 1,546 1,510 1,531 27,100
2020/05/19 1,511 1,551 1,491 1,545 25,000
2020/05/18 1,489 1,539 1,479 1,511 19,400
2020/05/15 1,599 1,599 1,453 1,499 50,200
2020/05/14 1,635 1,642 1,563 1,569 59,800
2020/05/13 1,643 1,660 1,610 1,660 40,700
2020/05/12 1,655 1,675 1,605 1,612 61,100
2020/05/11 1,639 1,714 1,635 1,677 68,300
2020/05/08 1,658 1,689 1,574 1,615 62,800
2020/05/07 1,628 1,690 1,628 1,656 38,000
2020/05/01 1,623 1,635 1,595 1,627 18,800
2020/04/30 1,651 1,660 1,591 1,628 38,200
2020/04/28 1,631 1,687 1,612 1,620 26,300
2020/04/27 1,646 1,730 1,612 1,623 95,900
2020/04/24 1,578 1,600 1,529 1,586 37,200
2020/04/23 1,520 1,559 1,517 1,556 18,400
2020/04/22 1,545 1,545 1,482 1,508 25,100
2020/04/21 1,664 1,691 1,531 1,545 86,400
2020/04/20 1,619 1,664 1,596 1,616 45,300
2020/04/17 1,630 1,635 1,585 1,604 29,100
2020/04/16 1,567 1,620 1,555 1,600 30,000
2020/04/15 1,662 1,662 1,545 1,557 57,000
2020/04/14 1,616 1,686 1,601 1,622 56,400
2020/04/13 1,463 1,680 1,463 1,615 159,800
2020/04/10 1,475 1,475 1,360 1,436 44,000
2020/04/09 1,463 1,493 1,426 1,432 35,100
2020/04/08 1,463 1,463 1,380 1,423 21,600
2020/04/07 1,420 1,479 1,398 1,444 43,800
2020/04/06 1,331 1,391 1,278 1,373 39,000
2020/04/03 1,449 1,450 1,280 1,301 50,800
2020/04/02 1,377 1,458 1,357 1,422 33,700
2020/04/01 1,435 1,474 1,383 1,398 38,300
2020/03/31 1,431 1,489 1,401 1,435 40,500
2020/03/30 1,450 1,454 1,360 1,401 46,300
2020/03/27 1,500 1,546 1,395 1,445 63,700
2020/03/26 1,349 1,640 1,280 1,457 287,100
2020/03/25 1,372 1,380 1,299 1,349 72,400
2020/03/24 1,216 1,289 1,216 1,252 50,200
2020/03/23 1,050 1,233 1,050 1,196 97,100
2020/03/19 1,133 1,163 1,024 1,040 161,400
2020/03/18 1,270 1,273 1,100 1,120 94,900
2020/03/17 1,179 1,201 1,062 1,160 167,700
2020/03/16 1,326 1,345 1,201 1,220 83,000
2020/03/13 1,270 1,298 1,124 1,266 179,100
2020/03/12 1,376 1,483 1,346 1,418 211,600
2020/03/11 1,476 1,536 1,418 1,431 90,500
2020/03/10 1,379 1,490 1,207 1,471 192,800
2020/03/09 1,590 1,658 1,446 1,455 131,700
2020/03/06 1,821 1,821 1,699 1,722 51,400
2020/03/05 1,891 1,891 1,808 1,834 48,000
2020/03/04 1,872 1,903 1,833 1,850 44,400
2020/03/03 1,999 2,006 1,871 1,873 82,900
2020/03/02 1,906 2,039 1,902 1,959 86,500
2020/02/28 1,975 2,034 1,902 1,934 130,900
2020/02/27 2,195 2,242 2,016 2,050 183,900
2020/02/26 1,901 2,116 1,900 2,087 201,600
2020/02/25 1,990 2,009 1,917 1,925 104,100
2020/02/21 1,958 2,020 1,952 1,990 55,700
2020/02/20 2,030 2,033 1,970 1,970 82,800
2020/02/19 2,042 2,096 2,011 2,031 55,900
2020/02/18 2,151 2,165 2,012 2,038 96,700
2020/02/17 2,052 2,193 2,023 2,149 133,800
2020/02/14 2,135 2,137 2,030 2,053 118,300
2020/02/13 2,214 2,214 2,100 2,134 99,900
2020/02/12 2,348 2,352 2,076 2,164 216,100
2020/02/10 2,326 2,357 2,279 2,297 89,300
2020/02/07 2,344 2,351 2,271 2,280 138,700
2020/02/06 2,408 2,440 2,313 2,355 137,000
2020/02/05 2,542 2,571 2,426 2,444 154,200
2020/02/04 2,650 2,665 2,505 2,541 127,500
2020/02/03 2,850 2,962 2,526 2,603 348,400
2020/01/31 2,661 2,875 2,632 2,763 191,000
2020/01/30 2,660 2,700 2,580 2,620 92,900
2020/01/29 2,699 2,699 2,594 2,632 81,800
2020/01/28 2,822 2,822 2,657 2,684 105,800
2020/01/27 2,707 2,809 2,633 2,724 140,500
2020/01/24 2,685 2,685 2,625 2,676 15,600
2020/01/23 2,697 2,697 2,604 2,679 41,900
2020/01/22 2,640 2,756 2,632 2,680 59,500
2020/01/21 2,627 2,636 2,569 2,610 23,800
2020/01/20 2,650 2,685 2,570 2,617 26,700
2020/01/17 2,745 2,745 2,613 2,644 27,100
2020/01/16 2,580 2,725 2,542 2,695 76,200
2020/01/15 2,550 2,577 2,532 2,577 21,200
2020/01/14 2,580 2,580 2,511 2,548 37,100
2020/01/10 2,618 2,636 2,565 2,583 30,900
2020/01/09 2,677 2,693 2,580 2,644 41,200
2020/01/08 2,671 2,671 2,563 2,627 40,300
2020/01/07 2,695 2,719 2,622 2,699 31,900
2020/01/06 2,746 2,779 2,638 2,649 37,000

このページの先頭へ