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 |