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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,522 | 1,530 | 1,510 | 1,528 | 98,600 |
| 2025/06/12 | 1,533 | 1,542 | 1,525 | 1,533 | 54,800 |
| 2025/06/11 | 1,526 | 1,541 | 1,526 | 1,539 | 54,800 |
| 2025/06/10 | 1,520 | 1,531 | 1,520 | 1,530 | 54,100 |
| 2025/06/09 | 1,530 | 1,534 | 1,513 | 1,525 | 61,600 |
| 2025/06/06 | 1,530 | 1,545 | 1,530 | 1,533 | 34,900 |
| 2025/06/05 | 1,540 | 1,545 | 1,533 | 1,538 | 61,600 |
| 2025/06/04 | 1,540 | 1,548 | 1,540 | 1,540 | 25,200 |
| 2025/06/03 | 1,550 | 1,550 | 1,529 | 1,540 | 62,000 |
| 2025/06/02 | 1,550 | 1,550 | 1,530 | 1,550 | 66,400 |
| 2025/05/30 | 1,533 | 1,563 | 1,531 | 1,551 | 150,000 |
| 2025/05/29 | 1,529 | 1,540 | 1,527 | 1,539 | 74,200 |
| 2025/05/28 | 1,529 | 1,537 | 1,527 | 1,531 | 55,800 |
| 2025/05/27 | 1,517 | 1,535 | 1,516 | 1,529 | 79,800 |
| 2025/05/26 | 1,502 | 1,520 | 1,497 | 1,515 | 69,500 |
| 2025/05/23 | 1,500 | 1,509 | 1,497 | 1,501 | 48,400 |
| 2025/05/22 | 1,493 | 1,499 | 1,487 | 1,495 | 47,900 |
| 2025/05/21 | 1,496 | 1,506 | 1,489 | 1,502 | 108,000 |
| 2025/05/20 | 1,505 | 1,505 | 1,484 | 1,490 | 46,800 |
| 2025/05/19 | 1,495 | 1,498 | 1,485 | 1,493 | 33,000 |
| 2025/05/16 | 1,487 | 1,490 | 1,478 | 1,489 | 46,900 |
| 2025/05/15 | 1,493 | 1,496 | 1,484 | 1,493 | 35,300 |
| 2025/05/14 | 1,497 | 1,499 | 1,482 | 1,493 | 49,000 |
| 2025/05/13 | 1,505 | 1,506 | 1,496 | 1,501 | 63,000 |
| 2025/05/12 | 1,504 | 1,510 | 1,499 | 1,509 | 46,200 |
| 2025/05/09 | 1,509 | 1,518 | 1,496 | 1,504 | 87,400 |
| 2025/05/08 | 1,502 | 1,505 | 1,497 | 1,504 | 38,900 |
| 2025/05/07 | 1,509 | 1,509 | 1,500 | 1,502 | 26,900 |
| 2025/05/02 | 1,507 | 1,512 | 1,496 | 1,503 | 42,500 |
| 2025/05/01 | 1,514 | 1,514 | 1,498 | 1,507 | 38,800 |
| 2025/04/30 | 1,515 | 1,515 | 1,500 | 1,505 | 36,300 |
| 2025/04/28 | 1,505 | 1,513 | 1,505 | 1,505 | 38,800 |
| 2025/04/25 | 1,510 | 1,510 | 1,497 | 1,505 | 76,300 |
| 2025/04/24 | 1,498 | 1,505 | 1,492 | 1,496 | 51,200 |
| 2025/04/23 | 1,500 | 1,500 | 1,487 | 1,490 | 33,700 |
| 2025/04/22 | 1,475 | 1,492 | 1,468 | 1,485 | 52,700 |
| 2025/04/21 | 1,489 | 1,499 | 1,471 | 1,477 | 46,700 |
| 2025/04/18 | 1,477 | 1,482 | 1,465 | 1,480 | 36,000 |
| 2025/04/17 | 1,470 | 1,475 | 1,452 | 1,463 | 27,100 |
| 2025/04/16 | 1,456 | 1,474 | 1,450 | 1,456 | 40,000 |
| 2025/04/15 | 1,450 | 1,465 | 1,450 | 1,452 | 57,700 |
| 2025/04/14 | 1,462 | 1,465 | 1,453 | 1,453 | 30,600 |
| 2025/04/11 | 1,430 | 1,446 | 1,426 | 1,444 | 57,000 |
| 2025/04/10 | 1,470 | 1,478 | 1,447 | 1,466 | 78,000 |
| 2025/04/09 | 1,416 | 1,422 | 1,387 | 1,405 | 124,000 |
| 2025/04/08 | 1,423 | 1,444 | 1,408 | 1,435 | 118,800 |
| 2025/04/07 | 1,372 | 1,409 | 1,341 | 1,373 | 203,800 |
| 2025/04/04 | 1,467 | 1,480 | 1,441 | 1,462 | 164,700 |
| 2025/04/03 | 1,482 | 1,498 | 1,475 | 1,487 | 107,000 |
| 2025/04/02 | 1,517 | 1,517 | 1,505 | 1,505 | 55,200 |
| 2025/04/01 | 1,524 | 1,528 | 1,511 | 1,511 | 47,000 |
| 2025/03/31 | 1,510 | 1,521 | 1,504 | 1,512 | 96,300 |
| 2025/03/28 | 1,540 | 1,550 | 1,525 | 1,534 | 186,800 |
| 2025/03/27 | 1,522 | 1,529 | 1,510 | 1,529 | 93,000 |
| 2025/03/26 | 1,507 | 1,528 | 1,503 | 1,522 | 69,700 |
| 2025/03/25 | 1,513 | 1,523 | 1,501 | 1,515 | 116,000 |
| 2025/03/24 | 1,490 | 1,510 | 1,486 | 1,504 | 86,500 |
| 2025/03/21 | 1,474 | 1,495 | 1,473 | 1,488 | 98,100 |
| 2025/03/19 | 1,459 | 1,473 | 1,459 | 1,463 | 57,900 |
| 2025/03/18 | 1,460 | 1,472 | 1,457 | 1,459 | 76,000 |
| 2025/03/17 | 1,449 | 1,461 | 1,446 | 1,450 | 57,800 |
| 2025/03/14 | 1,444 | 1,450 | 1,438 | 1,446 | 46,000 |
| 2025/03/13 | 1,452 | 1,462 | 1,446 | 1,447 | 60,300 |
| 2025/03/12 | 1,453 | 1,460 | 1,445 | 1,449 | 51,900 |
| 2025/03/11 | 1,445 | 1,451 | 1,435 | 1,445 | 94,400 |
| 2025/03/10 | 1,455 | 1,459 | 1,450 | 1,457 | 52,500 |
| 2025/03/07 | 1,448 | 1,459 | 1,443 | 1,452 | 49,700 |
| 2025/03/06 | 1,446 | 1,458 | 1,446 | 1,448 | 57,200 |
| 2025/03/05 | 1,444 | 1,451 | 1,439 | 1,448 | 35,100 |
| 2025/03/04 | 1,449 | 1,449 | 1,433 | 1,449 | 45,000 |
| 2025/03/03 | 1,441 | 1,450 | 1,439 | 1,443 | 35,300 |
| 2025/02/28 | 1,441 | 1,452 | 1,432 | 1,440 | 104,100 |
| 2025/02/27 | 1,451 | 1,452 | 1,441 | 1,445 | 63,900 |
| 2025/02/26 | 1,472 | 1,477 | 1,443 | 1,451 | 69,300 |
| 2025/02/25 | 1,448 | 1,485 | 1,448 | 1,472 | 99,100 |
| 2025/02/21 | 1,456 | 1,459 | 1,445 | 1,447 | 75,200 |
| 2025/02/20 | 1,474 | 1,474 | 1,457 | 1,462 | 57,800 |
| 2025/02/19 | 1,475 | 1,480 | 1,471 | 1,471 | 54,100 |
| 2025/02/18 | 1,478 | 1,478 | 1,472 | 1,477 | 29,900 |
| 2025/02/17 | 1,482 | 1,487 | 1,471 | 1,471 | 50,400 |
| 2025/02/14 | 1,492 | 1,494 | 1,482 | 1,482 | 54,700 |
| 2025/02/13 | 1,496 | 1,503 | 1,491 | 1,500 | 58,600 |
| 2025/02/12 | 1,492 | 1,518 | 1,492 | 1,503 | 117,900 |
| 2025/02/10 | 1,471 | 1,522 | 1,471 | 1,513 | 247,000 |
| 2025/02/07 | 1,500 | 1,507 | 1,445 | 1,449 | 318,000 |
| 2025/02/06 | 1,489 | 1,505 | 1,489 | 1,502 | 85,300 |
| 2025/02/05 | 1,494 | 1,495 | 1,482 | 1,492 | 80,900 |
| 2025/02/04 | 1,507 | 1,511 | 1,491 | 1,491 | 108,200 |
| 2025/02/03 | 1,515 | 1,515 | 1,499 | 1,507 | 123,600 |
| 2025/01/31 | 1,528 | 1,528 | 1,511 | 1,515 | 80,300 |
| 2025/01/30 | 1,521 | 1,528 | 1,512 | 1,528 | 103,900 |
| 2025/01/29 | 1,524 | 1,541 | 1,512 | 1,515 | 215,500 |
| 2025/01/28 | 1,500 | 1,533 | 1,488 | 1,525 | 378,500 |
| 2025/01/27 | 1,448 | 1,549 | 1,433 | 1,524 | 734,300 |
| 2025/01/24 | 1,418 | 1,435 | 1,418 | 1,431 | 91,100 |
| 2025/01/23 | 1,434 | 1,435 | 1,413 | 1,414 | 192,400 |
| 2025/01/22 | 1,446 | 1,458 | 1,430 | 1,434 | 122,800 |
| 2025/01/21 | 1,455 | 1,455 | 1,433 | 1,442 | 140,700 |
| 2025/01/20 | 1,451 | 1,453 | 1,443 | 1,448 | 72,700 |
| 2025/01/17 | 1,475 | 1,475 | 1,444 | 1,449 | 161,100 |
| 2025/01/16 | 1,497 | 1,507 | 1,472 | 1,472 | 111,000 |
| 2025/01/15 | 1,513 | 1,516 | 1,490 | 1,496 | 126,600 |
| 2025/01/14 | 1,547 | 1,550 | 1,498 | 1,515 | 265,500 |
| 2025/01/10 | 1,495 | 1,545 | 1,487 | 1,542 | 412,100 |
| 2025/01/09 | 1,515 | 1,531 | 1,482 | 1,500 | 254,200 |
| 2025/01/08 | 1,478 | 1,509 | 1,477 | 1,505 | 223,500 |
| 2025/01/07 | 1,472 | 1,482 | 1,464 | 1,465 | 141,900 |
| 2025/01/06 | 1,501 | 1,505 | 1,469 | 1,471 | 209,700 |