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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,509 | 1,518 | 1,499 | 1,501 | 318,600 |
| 2024/12/27 | 1,489 | 1,512 | 1,481 | 1,511 | 346,300 |
| 2024/12/26 | 1,480 | 1,525 | 1,477 | 1,518 | 333,800 |
| 2024/12/25 | 1,486 | 1,488 | 1,465 | 1,473 | 196,500 |
| 2024/12/24 | 1,489 | 1,499 | 1,483 | 1,486 | 139,600 |
| 2024/12/23 | 1,474 | 1,480 | 1,465 | 1,479 | 248,400 |
| 2024/12/20 | 1,480 | 1,487 | 1,476 | 1,477 | 240,600 |
| 2024/12/19 | 1,482 | 1,489 | 1,475 | 1,484 | 142,000 |
| 2024/12/18 | 1,501 | 1,501 | 1,481 | 1,489 | 249,100 |
| 2024/12/17 | 1,503 | 1,514 | 1,500 | 1,500 | 298,400 |
| 2024/12/16 | 1,533 | 1,533 | 1,512 | 1,512 | 154,600 |
| 2024/12/13 | 1,530 | 1,547 | 1,529 | 1,535 | 163,900 |
| 2024/12/12 | 1,540 | 1,546 | 1,533 | 1,537 | 172,500 |
| 2024/12/11 | 1,530 | 1,552 | 1,521 | 1,546 | 123,900 |
| 2024/12/10 | 1,549 | 1,549 | 1,523 | 1,524 | 241,200 |
| 2024/12/09 | 1,532 | 1,541 | 1,525 | 1,525 | 264,900 |
| 2024/12/06 | 1,550 | 1,560 | 1,547 | 1,555 | 81,200 |
| 2024/12/05 | 1,570 | 1,570 | 1,556 | 1,556 | 129,000 |
| 2024/12/04 | 1,618 | 1,619 | 1,569 | 1,569 | 119,200 |
| 2024/12/03 | 1,580 | 1,593 | 1,571 | 1,580 | 85,700 |
| 2024/12/02 | 1,602 | 1,602 | 1,573 | 1,586 | 65,000 |
| 2024/11/29 | 1,585 | 1,605 | 1,583 | 1,593 | 53,400 |
| 2024/11/28 | 1,561 | 1,591 | 1,561 | 1,577 | 111,200 |
| 2024/11/27 | 1,622 | 1,622 | 1,585 | 1,593 | 123,400 |
| 2024/11/26 | 1,612 | 1,643 | 1,603 | 1,631 | 62,500 |
| 2024/11/25 | 1,634 | 1,645 | 1,630 | 1,639 | 30,100 |
| 2024/11/22 | 1,620 | 1,632 | 1,616 | 1,630 | 19,800 |
| 2024/11/21 | 1,630 | 1,630 | 1,619 | 1,620 | 20,300 |
| 2024/11/20 | 1,624 | 1,630 | 1,617 | 1,630 | 35,000 |
| 2024/11/19 | 1,617 | 1,628 | 1,617 | 1,624 | 11,800 |
| 2024/11/18 | 1,618 | 1,629 | 1,616 | 1,617 | 17,700 |
| 2024/11/15 | 1,624 | 1,627 | 1,617 | 1,617 | 12,700 |
| 2024/11/14 | 1,640 | 1,640 | 1,612 | 1,612 | 57,600 |
| 2024/11/13 | 1,653 | 1,659 | 1,633 | 1,633 | 57,100 |
| 2024/11/12 | 1,639 | 1,655 | 1,639 | 1,652 | 29,400 |
| 2024/11/11 | 1,612 | 1,643 | 1,612 | 1,631 | 41,500 |
| 2024/11/08 | 1,648 | 1,651 | 1,611 | 1,626 | 60,800 |
| 2024/11/07 | 1,636 | 1,644 | 1,624 | 1,632 | 39,300 |
| 2024/11/06 | 1,636 | 1,644 | 1,621 | 1,634 | 45,300 |
| 2024/11/05 | 1,645 | 1,654 | 1,635 | 1,635 | 27,600 |
| 2024/11/01 | 1,650 | 1,660 | 1,642 | 1,645 | 28,200 |
| 2024/10/31 | 1,649 | 1,663 | 1,643 | 1,663 | 21,000 |
| 2024/10/30 | 1,634 | 1,651 | 1,631 | 1,649 | 42,400 |
| 2024/10/29 | 1,619 | 1,644 | 1,614 | 1,639 | 31,600 |
| 2024/10/28 | 1,637 | 1,637 | 1,602 | 1,619 | 22,000 |
| 2024/10/25 | 1,636 | 1,636 | 1,592 | 1,597 | 54,700 |
| 2024/10/24 | 1,623 | 1,636 | 1,617 | 1,636 | 14,600 |
| 2024/10/23 | 1,635 | 1,637 | 1,619 | 1,623 | 31,300 |
| 2024/10/22 | 1,671 | 1,671 | 1,630 | 1,635 | 36,400 |
| 2024/10/21 | 1,665 | 1,670 | 1,657 | 1,662 | 28,500 |
| 2024/10/18 | 1,679 | 1,682 | 1,666 | 1,672 | 24,000 |
| 2024/10/17 | 1,686 | 1,686 | 1,671 | 1,677 | 16,800 |
| 2024/10/16 | 1,662 | 1,693 | 1,662 | 1,679 | 39,800 |
| 2024/10/15 | 1,653 | 1,670 | 1,653 | 1,661 | 20,200 |
| 2024/10/11 | 1,661 | 1,670 | 1,654 | 1,654 | 14,900 |
| 2024/10/10 | 1,672 | 1,672 | 1,651 | 1,664 | 18,300 |
| 2024/10/09 | 1,673 | 1,673 | 1,661 | 1,672 | 24,100 |
| 2024/10/08 | 1,675 | 1,677 | 1,662 | 1,666 | 19,500 |
| 2024/10/07 | 1,693 | 1,693 | 1,677 | 1,680 | 48,500 |
| 2024/10/04 | 1,650 | 1,685 | 1,650 | 1,679 | 72,100 |
| 2024/10/03 | 1,639 | 1,648 | 1,631 | 1,648 | 35,600 |
| 2024/10/02 | 1,630 | 1,632 | 1,615 | 1,616 | 53,500 |
| 2024/10/01 | 1,622 | 1,634 | 1,613 | 1,632 | 30,000 |
| 2024/09/30 | 1,586 | 1,628 | 1,586 | 1,622 | 43,000 |
| 2024/09/27 | 1,595 | 1,636 | 1,595 | 1,617 | 69,400 |
| 2024/09/26 | 1,570 | 1,596 | 1,562 | 1,590 | 53,900 |
| 2024/09/25 | 1,588 | 1,588 | 1,560 | 1,560 | 37,800 |
| 2024/09/24 | 1,570 | 1,582 | 1,562 | 1,570 | 32,900 |
| 2024/09/20 | 1,565 | 1,581 | 1,562 | 1,570 | 39,300 |
| 2024/09/19 | 1,564 | 1,579 | 1,557 | 1,557 | 41,700 |
| 2024/09/18 | 1,566 | 1,573 | 1,550 | 1,557 | 17,100 |
| 2024/09/17 | 1,555 | 1,573 | 1,549 | 1,567 | 45,200 |
| 2024/09/13 | 1,597 | 1,597 | 1,555 | 1,555 | 29,700 |
| 2024/09/12 | 1,599 | 1,599 | 1,576 | 1,584 | 20,900 |
| 2024/09/11 | 1,608 | 1,623 | 1,556 | 1,570 | 54,400 |
| 2024/09/10 | 1,636 | 1,642 | 1,606 | 1,606 | 25,600 |
| 2024/09/09 | 1,579 | 1,631 | 1,579 | 1,621 | 37,900 |
| 2024/09/06 | 1,638 | 1,642 | 1,605 | 1,618 | 42,500 |
| 2024/09/05 | 1,580 | 1,669 | 1,575 | 1,638 | 123,800 |
| 2024/09/04 | 1,585 | 1,601 | 1,577 | 1,581 | 72,000 |
| 2024/09/03 | 1,590 | 1,605 | 1,586 | 1,602 | 44,000 |
| 2024/09/02 | 1,615 | 1,615 | 1,588 | 1,594 | 25,600 |
| 2024/08/30 | 1,602 | 1,609 | 1,595 | 1,598 | 34,400 |
| 2024/08/29 | 1,585 | 1,603 | 1,581 | 1,603 | 28,700 |
| 2024/08/28 | 1,600 | 1,602 | 1,585 | 1,600 | 40,700 |
| 2024/08/27 | 1,598 | 1,610 | 1,585 | 1,600 | 48,300 |
| 2024/08/26 | 1,626 | 1,626 | 1,579 | 1,597 | 77,000 |
| 2024/08/23 | 1,589 | 1,626 | 1,570 | 1,617 | 80,900 |
| 2024/08/22 | 1,578 | 1,589 | 1,570 | 1,589 | 36,500 |
| 2024/08/21 | 1,560 | 1,577 | 1,550 | 1,576 | 54,100 |
| 2024/08/20 | 1,563 | 1,577 | 1,548 | 1,563 | 60,000 |
| 2024/08/19 | 1,548 | 1,566 | 1,536 | 1,542 | 67,900 |
| 2024/08/16 | 1,565 | 1,567 | 1,537 | 1,548 | 67,500 |
| 2024/08/15 | 1,533 | 1,549 | 1,528 | 1,536 | 56,000 |
| 2024/08/14 | 1,528 | 1,555 | 1,520 | 1,533 | 84,600 |
| 2024/08/13 | 1,521 | 1,521 | 1,460 | 1,514 | 257,300 |
| 2024/08/09 | 1,610 | 1,674 | 1,492 | 1,559 | 300,800 |
| 2024/08/08 | 1,599 | 1,624 | 1,588 | 1,599 | 105,700 |
| 2024/08/07 | 1,590 | 1,629 | 1,572 | 1,590 | 118,300 |
| 2024/08/06 | 1,562 | 1,627 | 1,562 | 1,607 | 176,700 |
| 2024/08/05 | 1,546 | 1,572 | 1,466 | 1,492 | 411,000 |
| 2024/08/02 | 1,606 | 1,613 | 1,577 | 1,580 | 148,700 |
| 2024/08/01 | 1,701 | 1,701 | 1,639 | 1,643 | 125,500 |
| 2024/07/31 | 1,691 | 1,724 | 1,686 | 1,724 | 52,200 |
| 2024/07/30 | 1,715 | 1,715 | 1,690 | 1,702 | 56,200 |
| 2024/07/29 | 1,730 | 1,734 | 1,707 | 1,710 | 80,800 |
| 2024/07/26 | 1,750 | 1,757 | 1,719 | 1,730 | 68,600 |
| 2024/07/25 | 1,711 | 1,735 | 1,703 | 1,735 | 70,900 |
| 2024/07/24 | 1,796 | 1,796 | 1,728 | 1,729 | 165,600 |
| 2024/07/23 | 1,789 | 1,824 | 1,780 | 1,805 | 184,200 |
| 2024/07/22 | 1,784 | 1,799 | 1,758 | 1,776 | 175,300 |
| 2024/07/19 | 1,738 | 1,774 | 1,727 | 1,774 | 149,200 |
| 2024/07/18 | 1,708 | 1,771 | 1,708 | 1,727 | 177,500 |
| 2024/07/17 | 1,740 | 1,755 | 1,703 | 1,714 | 88,700 |
| 2024/07/16 | 1,718 | 1,739 | 1,715 | 1,731 | 152,500 |
| 2024/07/12 | 1,670 | 1,715 | 1,670 | 1,702 | 103,100 |
| 2024/07/11 | 1,686 | 1,687 | 1,660 | 1,678 | 38,100 |
| 2024/07/10 | 1,680 | 1,695 | 1,667 | 1,674 | 55,300 |
| 2024/07/09 | 1,660 | 1,695 | 1,653 | 1,680 | 78,200 |
| 2024/07/08 | 1,661 | 1,667 | 1,646 | 1,657 | 39,700 |
| 2024/07/05 | 1,650 | 1,666 | 1,643 | 1,661 | 72,600 |
| 2024/07/04 | 1,649 | 1,656 | 1,636 | 1,638 | 65,800 |
| 2024/07/03 | 1,612 | 1,640 | 1,612 | 1,636 | 98,500 |
| 2024/07/02 | 1,619 | 1,624 | 1,605 | 1,618 | 74,200 |
| 2024/07/01 | 1,620 | 1,635 | 1,603 | 1,621 | 103,600 |
| 2024/06/28 | 1,675 | 1,681 | 1,622 | 1,622 | 166,700 |
| 2024/06/27 | 1,655 | 1,696 | 1,640 | 1,681 | 180,800 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 3,440 | 3,455 | 3,405 | 3,410 | 51,300 |
| 2024/06/25 | 3,390 | 3,435 | 3,360 | 3,390 | 55,300 |
| 2024/06/24 | 3,355 | 3,380 | 3,335 | 3,380 | 31,600 |
| 2024/06/21 | 3,380 | 3,400 | 3,330 | 3,330 | 62,900 |
| 2024/06/20 | 3,380 | 3,400 | 3,355 | 3,400 | 29,400 |
| 2024/06/19 | 3,445 | 3,445 | 3,370 | 3,375 | 30,400 |
| 2024/06/18 | 3,405 | 3,435 | 3,385 | 3,410 | 18,100 |
| 2024/06/17 | 3,450 | 3,450 | 3,385 | 3,405 | 36,200 |
| 2024/06/14 | 3,470 | 3,470 | 3,430 | 3,450 | 9,900 |
| 2024/06/13 | 3,485 | 3,485 | 3,430 | 3,455 | 31,800 |
| 2024/06/12 | 3,515 | 3,520 | 3,480 | 3,485 | 24,400 |
| 2024/06/11 | 3,515 | 3,540 | 3,500 | 3,500 | 23,100 |
| 2024/06/10 | 3,515 | 3,520 | 3,500 | 3,515 | 24,500 |
| 2024/06/07 | 3,515 | 3,515 | 3,485 | 3,515 | 21,300 |
| 2024/06/06 | 3,485 | 3,515 | 3,470 | 3,515 | 38,400 |
| 2024/06/05 | 3,480 | 3,490 | 3,465 | 3,475 | 24,200 |
| 2024/06/04 | 3,480 | 3,490 | 3,460 | 3,475 | 26,000 |
| 2024/06/03 | 3,465 | 3,485 | 3,440 | 3,475 | 37,100 |
| 2024/05/31 | 3,405 | 3,460 | 3,405 | 3,440 | 38,700 |
| 2024/05/30 | 3,415 | 3,425 | 3,380 | 3,420 | 33,800 |
| 2024/05/29 | 3,435 | 3,435 | 3,410 | 3,425 | 12,900 |
| 2024/05/28 | 3,400 | 3,440 | 3,400 | 3,435 | 18,600 |
| 2024/05/27 | 3,400 | 3,430 | 3,390 | 3,420 | 13,900 |
| 2024/05/24 | 3,385 | 3,415 | 3,375 | 3,390 | 12,100 |
| 2024/05/23 | 3,420 | 3,430 | 3,390 | 3,410 | 20,100 |
| 2024/05/22 | 3,440 | 3,440 | 3,380 | 3,390 | 26,700 |
| 2024/05/21 | 3,465 | 3,485 | 3,420 | 3,420 | 29,300 |
| 2024/05/20 | 3,445 | 3,465 | 3,445 | 3,460 | 56,700 |
| 2024/05/17 | 3,435 | 3,460 | 3,430 | 3,440 | 31,300 |
| 2024/05/16 | 3,425 | 3,445 | 3,415 | 3,445 | 26,500 |
| 2024/05/15 | 3,450 | 3,450 | 3,420 | 3,425 | 23,300 |
| 2024/05/14 | 3,465 | 3,470 | 3,425 | 3,450 | 34,200 |
| 2024/05/13 | 3,450 | 3,515 | 3,435 | 3,465 | 102,100 |
| 2024/05/10 | 3,325 | 3,470 | 3,270 | 3,420 | 173,600 |
| 2024/05/09 | 3,345 | 3,345 | 3,295 | 3,305 | 41,100 |
| 2024/05/08 | 3,350 | 3,380 | 3,345 | 3,345 | 24,400 |
| 2024/05/07 | 3,370 | 3,385 | 3,350 | 3,365 | 16,500 |
| 2024/05/02 | 3,355 | 3,375 | 3,335 | 3,360 | 14,800 |
| 2024/05/01 | 3,320 | 3,360 | 3,320 | 3,355 | 20,100 |
| 2024/04/30 | 3,330 | 3,330 | 3,310 | 3,330 | 7,300 |
| 2024/04/26 | 3,305 | 3,325 | 3,270 | 3,305 | 28,700 |
| 2024/04/25 | 3,340 | 3,360 | 3,310 | 3,320 | 26,900 |
| 2024/04/24 | 3,320 | 3,335 | 3,300 | 3,335 | 22,900 |
| 2024/04/23 | 3,310 | 3,320 | 3,290 | 3,305 | 16,900 |
| 2024/04/22 | 3,255 | 3,310 | 3,255 | 3,310 | 15,900 |
| 2024/04/19 | 3,275 | 3,275 | 3,200 | 3,240 | 43,900 |
| 2024/04/18 | 3,275 | 3,300 | 3,270 | 3,270 | 20,600 |
| 2024/04/17 | 3,330 | 3,330 | 3,275 | 3,275 | 38,100 |
| 2024/04/16 | 3,365 | 3,365 | 3,320 | 3,320 | 29,200 |
| 2024/04/15 | 3,365 | 3,380 | 3,355 | 3,370 | 18,200 |
| 2024/04/12 | 3,385 | 3,400 | 3,360 | 3,385 | 19,000 |
| 2024/04/11 | 3,400 | 3,410 | 3,380 | 3,385 | 23,300 |
| 2024/04/10 | 3,405 | 3,445 | 3,390 | 3,420 | 49,800 |
| 2024/04/09 | 3,380 | 3,400 | 3,360 | 3,400 | 45,800 |
| 2024/04/08 | 3,360 | 3,390 | 3,340 | 3,375 | 44,400 |
| 2024/04/05 | 3,325 | 3,350 | 3,305 | 3,350 | 28,200 |
| 2024/04/04 | 3,340 | 3,350 | 3,310 | 3,330 | 51,100 |
| 2024/04/03 | 3,310 | 3,370 | 3,305 | 3,340 | 47,100 |
| 2024/04/02 | 3,345 | 3,345 | 3,290 | 3,295 | 44,700 |
| 2024/04/01 | 3,365 | 3,370 | 3,325 | 3,345 | 60,100 |
| 2024/03/29 | 3,275 | 3,365 | 3,270 | 3,365 | 78,600 |
| 2024/03/28 | 3,235 | 3,280 | 3,230 | 3,255 | 28,600 |
| 2024/03/27 | 3,235 | 3,305 | 3,235 | 3,235 | 75,800 |
| 2024/03/26 | 3,235 | 3,235 | 3,195 | 3,220 | 57,700 |
| 2024/03/25 | 3,250 | 3,270 | 3,230 | 3,230 | 37,100 |
| 2024/03/22 | 3,245 | 3,270 | 3,205 | 3,250 | 74,300 |
| 2024/03/21 | 3,270 | 3,270 | 3,225 | 3,230 | 83,500 |
| 2024/03/19 | 3,275 | 3,275 | 3,245 | 3,275 | 30,700 |
| 2024/03/18 | 3,270 | 3,280 | 3,255 | 3,275 | 35,200 |
| 2024/03/15 | 3,285 | 3,290 | 3,225 | 3,260 | 82,900 |
| 2024/03/14 | 3,285 | 3,310 | 3,260 | 3,290 | 37,700 |
| 2024/03/13 | 3,325 | 3,330 | 3,245 | 3,260 | 40,400 |
| 2024/03/12 | 3,265 | 3,320 | 3,250 | 3,320 | 43,700 |
| 2024/03/11 | 3,295 | 3,300 | 3,250 | 3,270 | 31,000 |
| 2024/03/08 | 3,245 | 3,325 | 3,245 | 3,295 | 55,700 |
| 2024/03/07 | 3,285 | 3,300 | 3,250 | 3,250 | 40,000 |
| 2024/03/06 | 3,280 | 3,305 | 3,275 | 3,280 | 40,400 |
| 2024/03/05 | 3,345 | 3,365 | 3,280 | 3,290 | 51,700 |
| 2024/03/04 | 3,340 | 3,375 | 3,325 | 3,345 | 46,300 |
| 2024/03/01 | 3,355 | 3,385 | 3,330 | 3,340 | 47,500 |
| 2024/02/29 | 3,300 | 3,345 | 3,255 | 3,330 | 52,400 |
| 2024/02/28 | 3,255 | 3,330 | 3,255 | 3,305 | 64,700 |
| 2024/02/27 | 3,320 | 3,320 | 3,240 | 3,240 | 142,100 |
| 2024/02/26 | 3,355 | 3,375 | 3,325 | 3,345 | 48,600 |
| 2024/02/22 | 3,375 | 3,385 | 3,335 | 3,345 | 58,000 |
| 2024/02/21 | 3,400 | 3,405 | 3,360 | 3,375 | 37,100 |
| 2024/02/20 | 3,450 | 3,470 | 3,385 | 3,405 | 58,100 |
| 2024/02/19 | 3,380 | 3,450 | 3,380 | 3,445 | 46,100 |
| 2024/02/16 | 3,370 | 3,420 | 3,340 | 3,375 | 80,400 |
| 2024/02/15 | 3,400 | 3,430 | 3,315 | 3,345 | 163,000 |
| 2024/02/14 | 3,565 | 3,620 | 3,435 | 3,450 | 171,400 |
| 2024/02/13 | 3,645 | 3,750 | 3,475 | 3,580 | 393,100 |
| 2024/02/09 | 3,390 | 3,820 | 3,355 | 3,815 | 942,500 |
| 2024/02/08 | 3,395 | 3,445 | 3,345 | 3,425 | 165,100 |
| 2024/02/07 | 3,375 | 3,380 | 3,325 | 3,355 | 116,300 |
| 2024/02/06 | 3,395 | 3,405 | 3,375 | 3,375 | 97,000 |
| 2024/02/05 | 3,455 | 3,460 | 3,370 | 3,400 | 145,400 |
| 2024/02/02 | 3,480 | 3,485 | 3,440 | 3,455 | 60,100 |
| 2024/02/01 | 3,500 | 3,500 | 3,435 | 3,460 | 80,700 |
| 2024/01/31 | 3,510 | 3,515 | 3,455 | 3,500 | 82,700 |
| 2024/01/30 | 3,520 | 3,570 | 3,510 | 3,510 | 80,200 |
| 2024/01/29 | 3,485 | 3,520 | 3,480 | 3,510 | 66,900 |
| 2024/01/26 | 3,500 | 3,500 | 3,455 | 3,465 | 84,500 |
| 2024/01/25 | 3,500 | 3,505 | 3,485 | 3,495 | 55,100 |
| 2024/01/24 | 3,510 | 3,525 | 3,480 | 3,520 | 83,300 |
| 2024/01/23 | 3,545 | 3,565 | 3,520 | 3,525 | 71,100 |
| 2024/01/22 | 3,565 | 3,580 | 3,515 | 3,540 | 88,900 |
| 2024/01/19 | 3,530 | 3,560 | 3,510 | 3,555 | 79,100 |
| 2024/01/18 | 3,505 | 3,545 | 3,460 | 3,520 | 97,000 |
| 2024/01/17 | 3,545 | 3,550 | 3,510 | 3,515 | 89,800 |
| 2024/01/16 | 3,505 | 3,565 | 3,490 | 3,505 | 129,600 |
| 2024/01/15 | 3,445 | 3,510 | 3,440 | 3,510 | 94,100 |
| 2024/01/12 | 3,495 | 3,550 | 3,440 | 3,455 | 142,900 |
| 2024/01/11 | 3,500 | 3,500 | 3,445 | 3,480 | 122,000 |
| 2024/01/10 | 3,490 | 3,515 | 3,460 | 3,480 | 147,800 |
| 2024/01/09 | 3,310 | 3,480 | 3,300 | 3,480 | 209,700 |
| 2024/01/05 | 3,250 | 3,305 | 3,245 | 3,275 | 121,700 |
| 2024/01/04 | 3,120 | 3,260 | 3,105 | 3,250 | 210,200 |