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
2023/12/29 3,070 3,180 3,060 3,140 269,500
2023/12/28 3,205 3,250 3,115 3,130 474,700
2023/12/27 3,485 3,550 3,450 3,545 292,800
2023/12/26 3,495 3,500 3,415 3,485 310,900
2023/12/25 3,665 3,665 3,515 3,530 293,900
2023/12/22 3,660 3,680 3,620 3,660 97,400
2023/12/21 3,640 3,685 3,605 3,645 128,700
2023/12/20 3,635 3,665 3,610 3,655 109,300
2023/12/19 3,610 3,650 3,595 3,630 90,800
2023/12/18 3,595 3,655 3,580 3,595 114,000
2023/12/15 3,660 3,675 3,580 3,600 196,200
2023/12/14 3,730 3,740 3,670 3,690 98,400
2023/12/13 3,740 3,755 3,690 3,710 80,400
2023/12/12 3,695 3,730 3,670 3,675 102,000
2023/12/11 3,800 3,815 3,660 3,680 192,600
2023/12/08 3,805 3,810 3,730 3,785 159,900
2023/12/07 3,840 3,890 3,815 3,835 116,100
2023/12/06 3,750 3,850 3,750 3,840 128,400
2023/12/05 3,790 3,815 3,740 3,775 127,100
2023/12/04 3,865 3,865 3,780 3,795 152,100
2023/12/01 3,800 3,860 3,790 3,855 116,900
2023/11/30 3,745 3,785 3,695 3,785 92,300
2023/11/29 3,795 3,835 3,730 3,735 138,200
2023/11/28 3,820 3,850 3,750 3,820 161,100
2023/11/27 3,775 3,820 3,740 3,820 193,800
2023/11/24 3,685 3,770 3,675 3,745 213,300
2023/11/22 3,605 3,680 3,580 3,645 94,100
2023/11/21 3,610 3,610 3,535 3,595 94,700
2023/11/20 3,585 3,655 3,560 3,610 138,400
2023/11/17 3,545 3,610 3,480 3,610 143,400
2023/11/16 3,580 3,640 3,550 3,575 117,100
2023/11/15 3,630 3,650 3,555 3,580 159,500
2023/11/14 3,575 3,635 3,560 3,625 188,400
2023/11/13 3,415 3,590 3,370 3,565 391,100
2023/11/10 2,958 3,435 2,953 3,415 654,400
2023/11/09 2,950 3,010 2,906 3,005 128,500
2023/11/08 2,971 2,984 2,934 2,955 133,000
2023/11/07 2,960 2,970 2,933 2,956 84,600
2023/11/06 3,000 3,000 2,939 2,957 83,600
2023/11/02 2,989 2,995 2,950 2,950 75,700
2023/11/01 3,000 3,010 2,968 2,980 70,000
2023/10/31 2,940 2,996 2,915 2,992 88,400
2023/10/30 2,962 2,978 2,921 2,940 47,300
2023/10/27 2,910 2,949 2,900 2,949 54,200
2023/10/26 2,880 2,940 2,880 2,885 51,300
2023/10/25 2,933 2,936 2,884 2,884 34,600
2023/10/24 2,887 2,924 2,826 2,920 84,200
2023/10/23 2,866 2,895 2,847 2,853 32,100
2023/10/20 2,868 2,915 2,842 2,900 35,300
2023/10/19 2,885 2,918 2,870 2,890 39,900
2023/10/18 2,874 2,917 2,867 2,898 30,300
2023/10/17 2,892 2,903 2,867 2,874 34,000
2023/10/16 2,880 2,900 2,850 2,858 60,000
2023/10/13 2,978 2,978 2,897 2,900 98,800
2023/10/12 2,969 2,988 2,955 2,988 54,000
2023/10/11 2,970 3,005 2,954 2,961 79,300
2023/10/10 2,963 2,979 2,943 2,963 83,800
2023/10/06 2,968 2,996 2,923 2,953 57,400
2023/10/05 2,877 2,948 2,851 2,948 61,300
2023/10/04 2,830 2,873 2,810 2,817 89,400
2023/10/03 2,959 2,970 2,836 2,855 143,600
2023/10/02 2,980 3,030 2,954 2,960 106,900
2023/09/29 3,050 3,065 2,892 2,959 199,500
2023/09/28 3,015 3,065 3,000 3,045 70,600
2023/09/27 3,050 3,065 2,983 3,045 84,500
2023/09/26 3,010 3,065 2,981 3,050 88,800
2023/09/25 2,908 3,015 2,908 3,015 155,300
2023/09/22 2,840 2,912 2,826 2,886 87,600
2023/09/21 2,926 2,926 2,852 2,869 143,200
2023/09/20 2,897 2,934 2,886 2,926 62,600
2023/09/19 2,904 2,975 2,873 2,898 158,900
2023/09/15 2,888 2,899 2,846 2,895 115,100
2023/09/14 2,830 2,897 2,818 2,875 104,900
2023/09/13 2,825 2,839 2,789 2,820 103,400
2023/09/12 2,720 2,814 2,720 2,814 119,700
2023/09/11 2,741 2,748 2,696 2,720 112,000
2023/09/08 2,740 2,761 2,736 2,741 56,200
2023/09/07 2,726 2,777 2,712 2,722 105,200
2023/09/06 2,711 2,731 2,698 2,716 77,000
2023/09/05 2,710 2,724 2,702 2,708 61,200
2023/09/04 2,727 2,770 2,694 2,708 144,100
2023/09/01 2,714 2,722 2,690 2,714 117,700
2023/08/31 2,711 2,737 2,682 2,725 111,300
2023/08/30 2,748 2,781 2,711 2,726 129,200
2023/08/29 2,698 2,746 2,698 2,737 94,200
2023/08/28 2,650 2,694 2,639 2,685 121,700
2023/08/25 2,630 2,643 2,575 2,626 79,200
2023/08/24 2,522 2,630 2,521 2,630 149,000
2023/08/23 2,534 2,548 2,511 2,525 56,800
2023/08/22 2,534 2,560 2,510 2,534 83,000
2023/08/21 2,450 2,519 2,431 2,510 149,800
2023/08/18 2,411 2,480 2,405 2,454 86,100
2023/08/17 2,460 2,460 2,381 2,423 177,500
2023/08/16 2,458 2,503 2,450 2,450 139,800
2023/08/15 2,520 2,527 2,432 2,458 235,300
2023/08/14 2,341 2,544 2,339 2,501 502,200
2023/08/10 2,032 2,354 2,010 2,275 544,300
2023/08/09 2,098 2,098 2,038 2,060 53,000
2023/08/08 2,090 2,091 2,059 2,068 37,400
2023/08/07 2,049 2,078 2,041 2,076 30,100
2023/08/04 2,078 2,078 2,025 2,030 98,700
2023/08/03 2,090 2,106 2,078 2,081 43,600
2023/08/02 2,104 2,132 2,098 2,100 35,600
2023/08/01 2,108 2,135 2,108 2,113 27,300
2023/07/31 2,105 2,120 2,094 2,103 34,600
2023/07/28 2,110 2,118 2,088 2,095 56,400
2023/07/27 2,154 2,154 2,119 2,130 52,900
2023/07/26 2,161 2,161 2,122 2,145 39,300
2023/07/25 2,130 2,164 2,117 2,155 68,100
2023/07/24 2,126 2,130 2,107 2,123 33,500
2023/07/21 2,093 2,141 2,091 2,106 119,100
2023/07/20 2,074 2,090 2,065 2,076 47,400
2023/07/19 2,069 2,092 2,064 2,074 47,000
2023/07/18 2,043 2,071 2,043 2,059 31,500
2023/07/14 2,034 2,047 2,017 2,043 44,600
2023/07/13 2,035 2,042 2,019 2,039 60,800
2023/07/12 2,055 2,062 2,031 2,032 78,800
2023/07/11 2,064 2,083 2,053 2,055 36,400
2023/07/10 2,076 2,076 2,060 2,068 36,100
2023/07/07 2,050 2,086 2,034 2,076 64,100
2023/07/06 2,080 2,088 2,055 2,060 95,800
2023/07/05 2,091 2,093 2,069 2,091 63,800
2023/07/04 2,102 2,107 2,081 2,091 66,200
2023/07/03 2,125 2,147 2,105 2,106 55,500
2023/06/30 2,147 2,157 2,100 2,116 67,600
2023/06/29 2,147 2,177 2,124 2,151 59,200
2023/06/28 2,152 2,185 2,149 2,176 81,400
2023/06/27 2,189 2,194 2,132 2,151 150,400
2023/06/26 2,188 2,199 2,174 2,180 61,100
2023/06/23 2,240 2,241 2,171 2,186 108,400
2023/06/22 2,198 2,222 2,198 2,210 67,600
2023/06/21 2,199 2,199 2,178 2,196 37,300
2023/06/20 2,210 2,210 2,181 2,189 35,900
2023/06/19 2,207 2,211 2,184 2,191 51,800
2023/06/16 2,185 2,209 2,180 2,184 49,500
2023/06/15 2,208 2,208 2,172 2,183 67,000
2023/06/14 2,250 2,250 2,193 2,203 105,500
2023/06/13 2,250 2,250 2,225 2,240 66,100
2023/06/12 2,238 2,265 2,200 2,244 123,300
2023/06/09 2,179 2,207 2,167 2,205 77,100
2023/06/08 2,211 2,243 2,147 2,165 146,500
2023/06/07 2,170 2,200 2,157 2,193 114,100
2023/06/06 2,144 2,145 2,121 2,141 32,400
2023/06/05 2,140 2,155 2,122 2,145 66,400
2023/06/02 2,082 2,119 2,082 2,113 26,300
2023/06/01 2,106 2,106 2,065 2,082 49,900
2023/05/31 2,130 2,132 2,075 2,091 48,400
2023/05/30 2,135 2,136 2,112 2,120 41,100
2023/05/29 2,110 2,148 2,110 2,140 44,100
2023/05/26 2,161 2,161 2,098 2,110 69,000
2023/05/25 2,171 2,171 2,140 2,150 76,200
2023/05/24 2,120 2,174 2,104 2,171 95,600
2023/05/23 2,095 2,111 2,073 2,103 56,100
2023/05/22 2,070 2,087 2,056 2,075 65,000
2023/05/19 2,066 2,075 2,050 2,065 53,300
2023/05/18 2,075 2,095 2,056 2,065 72,400
2023/05/17 2,079 2,085 2,048 2,073 81,200
2023/05/16 2,108 2,117 2,044 2,078 134,600
2023/05/15 2,098 2,108 2,021 2,107 215,000
2023/05/12 2,300 2,350 2,100 2,100 312,000
2023/05/11 2,317 2,326 2,269 2,270 57,600
2023/05/10 2,339 2,358 2,282 2,291 78,800
2023/05/09 2,320 2,340 2,308 2,321 41,900
2023/05/08 2,277 2,330 2,277 2,287 65,600
2023/05/02 2,260 2,260 2,223 2,260 38,400
2023/05/01 2,295 2,303 2,246 2,252 45,700
2023/04/28 2,251 2,297 2,251 2,268 30,100
2023/04/27 2,240 2,254 2,220 2,245 21,100
2023/04/26 2,251 2,260 2,215 2,231 40,000
2023/04/25 2,282 2,282 2,233 2,240 68,600
2023/04/24 2,225 2,245 2,216 2,232 27,400
2023/04/21 2,230 2,235 2,212 2,222 26,200
2023/04/20 2,243 2,260 2,222 2,234 30,800
2023/04/19 2,259 2,259 2,202 2,212 75,400
2023/04/18 2,228 2,262 2,226 2,250 25,200
2023/04/17 2,255 2,260 2,218 2,234 65,100
2023/04/14 2,261 2,272 2,243 2,260 32,500
2023/04/13 2,261 2,266 2,236 2,252 46,200
2023/04/12 2,257 2,280 2,246 2,266 34,900
2023/04/11 2,257 2,281 2,245 2,254 30,000
2023/04/10 2,254 2,272 2,239 2,244 27,600
2023/04/07 2,261 2,267 2,224 2,239 49,800
2023/04/06 2,287 2,295 2,260 2,261 34,500
2023/04/05 2,334 2,342 2,278 2,284 58,600
2023/04/04 2,350 2,359 2,322 2,334 42,700
2023/04/03 2,344 2,380 2,331 2,356 51,100
2023/03/31 2,309 2,335 2,309 2,331 24,500
2023/03/30 2,302 2,332 2,288 2,313 31,600
2023/03/29 2,286 2,320 2,274 2,308 22,800
2023/03/28 2,317 2,317 2,274 2,294 43,200
2023/03/27 2,296 2,322 2,279 2,299 52,000
2023/03/24 2,291 2,292 2,260 2,292 40,700
2023/03/23 2,319 2,320 2,269 2,306 38,100
2023/03/22 2,348 2,362 2,309 2,314 48,400
2023/03/20 2,382 2,383 2,290 2,299 92,500
2023/03/17 2,384 2,412 2,382 2,382 28,100
2023/03/16 2,370 2,395 2,355 2,372 52,800
2023/03/15 2,419 2,446 2,400 2,407 49,800
2023/03/14 2,400 2,460 2,373 2,373 107,700
2023/03/13 2,455 2,465 2,410 2,433 79,700
2023/03/10 2,533 2,535 2,465 2,485 91,200
2023/03/09 2,500 2,539 2,493 2,539 63,600
2023/03/08 2,488 2,515 2,486 2,486 48,300
2023/03/07 2,495 2,510 2,487 2,495 39,900
2023/03/06 2,480 2,515 2,476 2,495 63,900
2023/03/03 2,470 2,483 2,449 2,475 44,400
2023/03/02 2,446 2,473 2,438 2,452 71,900
2023/03/01 2,502 2,516 2,458 2,471 56,800
2023/02/28 2,502 2,519 2,477 2,502 67,800
2023/02/27 2,445 2,482 2,430 2,470 54,200
2023/02/24 2,470 2,470 2,416 2,450 119,800
2023/02/22 2,520 2,536 2,474 2,497 101,800
2023/02/21 2,560 2,612 2,541 2,549 88,400
2023/02/20 2,586 2,608 2,559 2,570 70,300
2023/02/17 2,618 2,633 2,569 2,584 94,200
2023/02/16 2,638 2,668 2,625 2,640 89,900
2023/02/15 2,709 2,758 2,646 2,648 144,600
2023/02/14 2,788 2,793 2,651 2,710 189,900
2023/02/13 2,768 2,874 2,745 2,760 207,000
2023/02/10 3,150 3,215 2,675 2,739 583,600
2023/02/09 3,145 3,200 3,115 3,150 115,500
2023/02/08 3,155 3,165 3,115 3,150 51,500
2023/02/07 3,185 3,190 3,135 3,155 50,500
2023/02/06 3,185 3,205 3,150 3,185 64,900
2023/02/03 3,230 3,230 3,125 3,180 113,300
2023/02/02 3,240 3,270 3,225 3,235 27,100
2023/02/01 3,240 3,295 3,220 3,240 32,900
2023/01/31 3,275 3,275 3,225 3,225 41,200
2023/01/30 3,250 3,310 3,210 3,255 55,900
2023/01/27 3,365 3,365 3,255 3,255 75,700
2023/01/26 3,340 3,375 3,305 3,335 51,400
2023/01/25 3,310 3,375 3,265 3,345 64,900
2023/01/24 3,345 3,360 3,305 3,310 48,600
2023/01/23 3,395 3,400 3,305 3,345 81,500
2023/01/20 3,330 3,400 3,330 3,370 43,000
2023/01/19 3,390 3,390 3,330 3,370 82,900
2023/01/18 3,460 3,460 3,370 3,430 63,600
2023/01/17 3,545 3,545 3,455 3,465 46,700
2023/01/16 3,515 3,590 3,450 3,475 107,200
2023/01/13 3,440 3,455 3,405 3,425 39,300
2023/01/12 3,440 3,495 3,420 3,445 69,100
2023/01/11 3,380 3,430 3,370 3,400 67,200
2023/01/10 3,460 3,480 3,375 3,390 61,500
2023/01/06 3,395 3,435 3,340 3,425 61,200
2023/01/05 3,435 3,470 3,360 3,420 100,500
2023/01/04 3,715 3,715 3,415 3,445 216,300

このページの先頭へ