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 |