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
2021/12/30 2,310 2,375 2,310 2,358 145,500
2021/12/29 2,282 2,327 2,262 2,305 187,500
2021/12/28 2,432 2,445 2,402 2,402 227,700
2021/12/27 2,411 2,450 2,401 2,437 196,200
2021/12/24 2,382 2,409 2,377 2,403 150,600
2021/12/23 2,363 2,397 2,346 2,380 173,900
2021/12/22 2,308 2,360 2,295 2,350 182,300
2021/12/21 2,295 2,305 2,280 2,290 82,200
2021/12/20 2,309 2,330 2,290 2,295 125,700
2021/12/17 2,310 2,326 2,271 2,289 153,300
2021/12/16 2,301 2,330 2,293 2,308 171,100
2021/12/15 2,235 2,299 2,234 2,282 156,500
2021/12/14 2,200 2,237 2,195 2,228 165,100
2021/12/13 2,168 2,207 2,155 2,185 177,400
2021/12/10 2,285 2,310 2,116 2,137 559,900
2021/12/09 2,417 2,443 2,287 2,287 809,800
2021/12/08 2,594 2,609 2,521 2,567 163,100
2021/12/07 2,487 2,589 2,487 2,575 169,600
2021/12/06 2,415 2,493 2,403 2,468 137,700
2021/12/03 2,400 2,425 2,363 2,415 118,300
2021/12/02 2,389 2,430 2,365 2,367 163,700
2021/12/01 2,448 2,469 2,375 2,381 244,500
2021/11/30 2,567 2,567 2,398 2,407 481,400
2021/11/29 2,643 2,645 2,501 2,562 307,500
2021/11/26 2,532 2,660 2,517 2,543 354,500
2021/11/25 2,481 2,525 2,449 2,524 102,100
2021/11/24 2,424 2,505 2,410 2,484 115,900
2021/11/22 2,420 2,469 2,410 2,435 74,200
2021/11/19 2,475 2,488 2,415 2,420 105,300
2021/11/18 2,490 2,500 2,456 2,467 118,700
2021/11/17 2,453 2,511 2,406 2,505 161,000
2021/11/16 2,465 2,476 2,410 2,447 141,600
2021/11/15 2,550 2,562 2,459 2,480 189,800
2021/11/12 2,484 2,540 2,460 2,534 119,200
2021/11/11 2,405 2,476 2,374 2,456 135,400
2021/11/10 2,377 2,441 2,314 2,431 203,700
2021/11/09 2,301 2,379 2,293 2,361 333,100
2021/11/08 2,656 2,656 2,245 2,271 1,165,500
2021/11/05 2,698 2,698 2,492 2,578 244,500
2021/11/04 2,653 2,692 2,639 2,684 70,200
2021/11/02 2,651 2,697 2,630 2,649 39,000
2021/11/01 2,623 2,678 2,621 2,646 57,900
2021/10/29 2,721 2,721 2,584 2,621 199,100
2021/10/28 2,690 2,727 2,681 2,717 43,500
2021/10/27 2,731 2,735 2,691 2,724 39,400
2021/10/26 2,732 2,762 2,705 2,731 30,600
2021/10/25 2,758 2,758 2,706 2,715 42,100
2021/10/22 2,767 2,780 2,702 2,749 81,600
2021/10/21 2,837 2,844 2,770 2,770 60,100
2021/10/20 2,786 2,865 2,763 2,801 98,100
2021/10/19 2,774 2,848 2,761 2,802 88,800
2021/10/18 2,807 2,810 2,738 2,747 53,000
2021/10/15 2,788 2,820 2,758 2,788 42,800
2021/10/14 2,769 2,848 2,722 2,788 75,800
2021/10/13 2,753 2,808 2,681 2,740 170,900
2021/10/12 2,954 2,970 2,791 2,801 179,100
2021/10/11 2,956 2,993 2,931 2,973 54,800
2021/10/08 2,980 3,045 2,948 2,956 80,700
2021/10/07 3,035 3,070 2,942 2,947 105,700
2021/10/06 3,055 3,095 2,997 3,015 80,000
2021/10/05 3,005 3,065 2,961 3,000 140,400
2021/10/04 3,235 3,235 3,040 3,090 136,300
2021/10/01 3,135 3,225 3,105 3,165 77,300
2021/09/30 3,300 3,325 3,155 3,205 152,600
2021/09/29 3,180 3,280 3,105 3,265 188,100
2021/09/28 3,250 3,275 3,140 3,245 125,400
2021/09/27 3,205 3,255 3,155 3,240 129,400
2021/09/24 3,120 3,215 3,065 3,155 143,300
2021/09/22 3,080 3,140 3,010 3,020 151,000
2021/09/21 3,070 3,165 3,040 3,120 160,200
2021/09/17 3,100 3,300 3,080 3,250 316,200
2021/09/16 3,020 3,090 2,989 3,025 138,500
2021/09/15 3,090 3,105 3,020 3,020 109,500
2021/09/14 3,100 3,220 3,070 3,100 128,200
2021/09/13 3,065 3,155 2,995 3,110 154,300
2021/09/10 3,070 3,175 3,035 3,100 145,900
2021/09/09 3,045 3,110 2,982 3,065 147,400
2021/09/08 3,115 3,180 3,045 3,090 168,700
2021/09/07 3,260 3,265 3,080 3,130 256,900
2021/09/06 3,280 3,280 3,060 3,120 482,400
2021/09/03 3,365 3,380 3,280 3,330 203,300
2021/09/02 3,545 3,590 3,325 3,380 248,300
2021/09/01 3,470 3,600 3,420 3,525 318,100
2021/08/31 3,415 3,480 3,345 3,400 169,400
2021/08/30 3,490 3,590 3,415 3,440 239,400
2021/08/27 3,405 3,580 3,340 3,455 256,000
2021/08/26 3,380 3,435 3,310 3,395 146,900
2021/08/25 3,260 3,460 3,240 3,420 304,700
2021/08/24 3,380 3,390 3,110 3,205 534,800
2021/08/23 3,500 3,590 3,375 3,475 459,000
2021/08/20 3,605 3,705 3,445 3,600 510,200
2021/08/19 3,550 3,695 3,450 3,675 515,700
2021/08/18 3,295 3,600 3,290 3,525 593,300
2021/08/17 3,285 3,400 3,155 3,245 473,000
2021/08/16 3,080 3,475 3,015 3,285 795,300
2021/08/13 2,851 3,050 2,781 3,035 330,600
2021/08/12 2,699 2,955 2,690 2,877 455,000
2021/08/11 3,020 3,120 2,661 2,717 1,391,500
2021/08/10 2,391 2,920 2,391 2,920 111,400
2021/08/06 2,421 2,481 2,372 2,420 114,900
2021/08/05 2,434 2,478 2,391 2,420 77,400
2021/08/04 2,557 2,576 2,432 2,439 154,600
2021/08/03 2,490 2,579 2,479 2,531 65,600
2021/08/02 2,547 2,558 2,500 2,500 54,000
2021/07/30 2,505 2,526 2,464 2,504 46,600
2021/07/29 2,480 2,514 2,465 2,497 28,600
2021/07/28 2,529 2,555 2,455 2,456 83,700
2021/07/27 2,459 2,498 2,450 2,498 52,000
2021/07/26 2,452 2,454 2,425 2,448 38,100
2021/07/21 2,402 2,434 2,394 2,421 51,100
2021/07/20 2,371 2,408 2,367 2,386 23,600
2021/07/19 2,388 2,406 2,363 2,383 39,200
2021/07/16 2,342 2,400 2,333 2,395 38,300
2021/07/15 2,378 2,391 2,348 2,358 32,100
2021/07/14 2,373 2,413 2,371 2,399 20,000
2021/07/13 2,388 2,407 2,370 2,388 29,900
2021/07/12 2,440 2,447 2,396 2,399 54,700
2021/07/09 2,350 2,433 2,331 2,422 50,300
2021/07/08 2,414 2,414 2,356 2,369 42,300
2021/07/07 2,370 2,449 2,370 2,414 37,700
2021/07/06 2,375 2,386 2,357 2,370 32,500
2021/07/05 2,404 2,429 2,371 2,382 43,100
2021/07/02 2,410 2,458 2,402 2,420 21,500
2021/07/01 2,457 2,457 2,411 2,417 30,500
2021/06/30 2,393 2,450 2,393 2,425 51,400
2021/06/29 2,420 2,427 2,375 2,385 67,000
2021/06/28 2,475 2,475 2,441 2,446 62,200
2021/06/25 2,500 2,500 2,440 2,481 34,200
2021/06/24 2,457 2,542 2,450 2,489 85,200
2021/06/23 2,441 2,460 2,424 2,436 38,400
2021/06/22 2,408 2,455 2,387 2,432 58,800
2021/06/21 2,380 2,409 2,343 2,386 75,000
2021/06/18 2,465 2,467 2,420 2,423 50,200
2021/06/17 2,496 2,496 2,413 2,455 48,200
2021/06/16 2,495 2,515 2,472 2,487 33,300
2021/06/15 2,470 2,491 2,392 2,478 122,500
2021/06/14 2,518 2,524 2,473 2,493 88,200
2021/06/11 2,565 2,566 2,511 2,530 78,500
2021/06/10 2,570 2,603 2,551 2,581 55,100
2021/06/09 2,625 2,641 2,580 2,580 78,100
2021/06/08 2,715 2,718 2,645 2,650 93,200
2021/06/07 2,635 2,725 2,620 2,709 110,700
2021/06/04 2,602 2,655 2,586 2,614 77,000
2021/06/03 2,599 2,646 2,566 2,625 108,300
2021/06/02 2,554 2,628 2,550 2,562 86,800
2021/06/01 2,517 2,554 2,489 2,529 56,900
2021/05/31 2,520 2,548 2,472 2,540 72,700
2021/05/28 2,516 2,554 2,445 2,545 166,000
2021/05/27 2,457 2,560 2,433 2,513 181,600
2021/05/26 2,500 2,500 2,416 2,420 235,300
2021/05/25 2,612 2,638 2,500 2,530 193,800
2021/05/24 2,678 2,695 2,598 2,607 84,700
2021/05/21 2,665 2,754 2,660 2,667 129,600
2021/05/20 2,605 2,675 2,587 2,651 67,800
2021/05/19 2,648 2,712 2,610 2,625 145,000
2021/05/18 2,517 2,714 2,516 2,700 211,000
2021/05/17 2,659 2,667 2,500 2,526 296,500
2021/05/14 2,682 2,720 2,598 2,658 234,600
2021/05/13 2,683 2,699 2,560 2,632 377,400
2021/05/12 2,879 2,897 2,659 2,711 622,200
2021/05/11 2,890 2,967 2,739 2,881 1,813,100
2021/05/10 3,910 3,910 3,150 3,150 371,600
2021/05/07 3,840 3,960 3,840 3,850 84,300
2021/05/06 3,840 3,930 3,805 3,815 76,100
2021/04/30 4,020 4,020 3,840 3,900 134,200
2021/04/28 4,045 4,045 3,950 3,965 98,000
2021/04/27 4,050 4,150 4,000 4,070 142,200
2021/04/26 3,950 4,165 3,905 4,050 216,700
2021/04/23 3,970 4,020 3,850 3,860 183,000
2021/04/22 3,840 3,985 3,840 3,975 148,000
2021/04/21 3,745 3,905 3,720 3,830 139,700
2021/04/20 3,660 3,900 3,620 3,815 181,800
2021/04/19 3,765 3,815 3,530 3,725 358,500
2021/04/16 3,735 3,820 3,715 3,790 65,600
2021/04/15 3,700 3,835 3,675 3,725 80,300
2021/04/14 3,700 3,775 3,635 3,735 107,200
2021/04/13 3,525 3,800 3,470 3,735 250,600
2021/04/12 3,545 3,630 3,450 3,570 115,500
2021/04/09 3,370 3,585 3,335 3,530 191,500
2021/04/08 3,400 3,400 3,265 3,330 94,900
2021/04/07 3,385 3,420 3,290 3,405 141,900
2021/04/06 3,360 3,505 3,350 3,455 106,000
2021/04/05 3,570 3,585 3,315 3,345 264,600
2021/04/02 3,490 3,590 3,385 3,580 143,700
2021/04/01 3,685 3,685 3,470 3,480 227,200
2021/03/31 3,660 3,775 3,640 3,670 120,300
2021/03/30 3,595 3,765 3,590 3,675 130,600
2021/03/29 3,655 3,730 3,570 3,585 157,700
2021/03/26 3,470 3,705 3,430 3,610 262,900
2021/03/25 3,500 3,540 3,365 3,425 110,200
2021/03/24 3,380 3,520 3,335 3,505 103,900
2021/03/23 3,420 3,550 3,385 3,435 84,000
2021/03/22 3,300 3,520 3,295 3,415 135,100
2021/03/19 3,365 3,405 3,260 3,340 107,000
2021/03/18 3,210 3,475 3,200 3,435 171,600
2021/03/17 3,135 3,220 3,135 3,140 66,200
2021/03/16 3,185 3,320 3,115 3,130 120,000
2021/03/15 3,175 3,255 3,065 3,185 129,100
2021/03/12 3,005 3,225 2,967 3,200 188,600
2021/03/11 2,999 3,075 2,945 3,010 268,400
2021/03/10 2,773 3,025 2,773 2,970 290,400
2021/03/09 2,703 2,774 2,693 2,728 78,000
2021/03/08 2,656 2,847 2,647 2,728 261,400
2021/03/05 2,514 2,587 2,402 2,575 181,200
2021/03/04 2,619 2,664 2,507 2,514 122,200
2021/03/03 2,676 2,751 2,543 2,627 167,300
2021/03/02 2,711 2,744 2,654 2,677 74,400
2021/03/01 2,700 2,771 2,647 2,727 103,300
2021/02/26 2,597 2,680 2,527 2,643 147,400
2021/02/25 2,599 2,650 2,551 2,617 108,100
2021/02/24 2,670 2,685 2,572 2,608 122,500
2021/02/22 2,537 2,668 2,527 2,653 192,000
2021/02/19 2,507 2,565 2,422 2,473 198,900
2021/02/18 2,450 2,527 2,401 2,516 221,900
2021/02/17 2,298 2,434 2,280 2,431 222,300
2021/02/16 2,255 2,396 2,223 2,316 318,000
2021/02/15 2,280 2,479 2,256 2,349 557,100
2021/02/12 2,260 2,350 2,220 2,274 1,148,500
2021/02/10 1,560 1,961 1,550 1,961 211,400
2021/02/09 1,554 1,577 1,530 1,561 72,500
2021/02/08 1,590 1,593 1,554 1,560 79,200
2021/02/05 1,586 1,600 1,573 1,590 31,300
2021/02/04 1,572 1,616 1,568 1,591 94,900
2021/02/03 1,562 1,588 1,554 1,563 71,400
2021/02/02 1,518 1,579 1,518 1,565 121,500
2021/02/01 1,477 1,507 1,461 1,507 35,400
2021/01/29 1,510 1,518 1,460 1,480 57,000
2021/01/28 1,453 1,511 1,452 1,500 109,200
2021/01/27 1,456 1,472 1,445 1,467 22,300
2021/01/26 1,455 1,470 1,442 1,457 24,300
2021/01/25 1,453 1,502 1,440 1,475 78,900
2021/01/22 1,420 1,445 1,411 1,423 38,500
2021/01/21 1,487 1,487 1,422 1,445 78,900
2021/01/20 1,469 1,489 1,447 1,483 104,600
2021/01/19 1,434 1,462 1,434 1,450 95,700
2021/01/18 1,369 1,405 1,357 1,404 54,600
2021/01/15 1,360 1,369 1,344 1,357 28,000
2021/01/14 1,379 1,381 1,354 1,363 27,500
2021/01/13 1,357 1,378 1,350 1,373 26,800
2021/01/12 1,344 1,360 1,333 1,357 28,100
2021/01/08 1,336 1,339 1,303 1,337 16,000
2021/01/07 1,323 1,329 1,308 1,315 24,000
2021/01/06 1,304 1,343 1,304 1,310 23,900
2021/01/05 1,300 1,343 1,294 1,315 38,300
2021/01/04 1,290 1,305 1,255 1,305 20,400

このページの先頭へ