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
2026/07/06 1,674 1,687 1,671 1,674 73,900
2026/07/03 1,660 1,675 1,657 1,674 73,900
2026/07/02 1,654 1,668 1,654 1,654 80,200
2026/07/01 1,638 1,663 1,637 1,655 103,300
2026/06/30 1,646 1,657 1,631 1,649 169,900
2026/06/29 1,646 1,658 1,629 1,643 406,500
2026/06/26 1,689 1,706 1,688 1,693 147,500
2026/06/25 1,687 1,698 1,684 1,688 94,800
2026/06/24 1,672 1,688 1,672 1,675 89,000
2026/06/23 1,690 1,690 1,675 1,675 65,700
2026/06/22 1,671 1,691 1,666 1,691 92,100
2026/06/19 1,677 1,684 1,666 1,675 110,200
2026/06/18 1,672 1,684 1,670 1,677 75,400
2026/06/17 1,671 1,687 1,671 1,671 70,000
2026/06/16 1,672 1,679 1,662 1,674 83,900
2026/06/15 1,690 1,697 1,670 1,670 105,600
2026/06/12 1,690 1,693 1,670 1,682 70,900
2026/06/11 1,681 1,684 1,665 1,683 77,700
2026/06/10 1,685 1,703 1,681 1,696 82,100
2026/06/09 1,690 1,697 1,681 1,684 59,000
2026/06/08 1,671 1,691 1,663 1,680 195,900
2026/06/05 1,678 1,696 1,678 1,692 100,400
2026/06/04 1,677 1,677 1,658 1,666 172,500
2026/06/03 1,676 1,689 1,665 1,677 195,300
2026/06/02 1,695 1,695 1,674 1,679 237,400
2026/06/01 1,737 1,738 1,686 1,693 284,100
2026/05/29 1,737 1,738 1,727 1,731 76,400
2026/05/28 1,738 1,748 1,732 1,737 66,100
2026/05/27 1,736 1,740 1,733 1,737 53,200
2026/05/26 1,724 1,750 1,722 1,740 85,400
2026/05/25 1,737 1,737 1,714 1,718 95,400
2026/05/22 1,750 1,751 1,731 1,742 74,100
2026/05/21 1,739 1,760 1,734 1,757 86,200
2026/05/20 1,754 1,754 1,722 1,738 82,000
2026/05/19 1,727 1,752 1,727 1,751 73,800
2026/05/18 1,723 1,730 1,707 1,727 174,200
2026/05/15 1,718 1,739 1,714 1,723 133,500
2026/05/14 1,711 1,726 1,698 1,719 230,000
2026/05/13 1,744 1,750 1,738 1,739 118,600
2026/05/12 1,764 1,769 1,733 1,735 159,000
2026/05/11 1,756 1,776 1,756 1,765 48,400
2026/05/08 1,758 1,767 1,750 1,755 125,300
2026/05/07 1,772 1,783 1,758 1,759 122,100
2026/05/01 1,763 1,771 1,749 1,760 63,100
2026/04/30 1,775 1,775 1,750 1,772 135,500
2026/04/28 1,783 1,789 1,772 1,775 74,700
2026/04/27 1,786 1,797 1,776 1,783 74,100
2026/04/24 1,788 1,788 1,767 1,781 72,900
2026/04/23 1,783 1,786 1,770 1,774 99,300
2026/04/22 1,801 1,810 1,778 1,782 122,500
2026/04/21 1,817 1,823 1,801 1,808 75,100
2026/04/20 1,822 1,827 1,816 1,818 52,200
2026/04/17 1,836 1,841 1,821 1,821 43,400
2026/04/16 1,835 1,851 1,835 1,836 53,800
2026/04/15 1,845 1,849 1,837 1,847 44,200
2026/04/14 1,850 1,854 1,836 1,838 47,700
2026/04/13 1,842 1,849 1,827 1,839 52,400
2026/04/10 1,850 1,862 1,840 1,842 71,000
2026/04/09 1,860 1,870 1,840 1,841 67,100
2026/04/08 1,835 1,852 1,831 1,849 118,600
2026/04/07 1,821 1,833 1,813 1,824 47,400
2026/04/06 1,814 1,819 1,809 1,815 62,400
2026/04/03 1,817 1,830 1,809 1,811 49,900
2026/03/27 1,812 1,837 1,810 1,833 76,900
2026/03/26 1,830 1,830 1,801 1,812 60,100
2026/03/25 1,819 1,832 1,815 1,832 61,800
2026/03/24 1,799 1,812 1,793 1,806 37,700
2026/03/23 1,800 1,800 1,767 1,770 107,100
2026/03/19 1,832 1,833 1,808 1,812 60,800
2026/03/18 1,825 1,848 1,825 1,848 38,300
2026/03/17 1,825 1,840 1,822 1,822 40,200
2026/03/16 1,820 1,840 1,812 1,812 61,400
2026/03/13 1,832 1,846 1,825 1,827 42,300
2026/03/12 1,883 1,883 1,834 1,843 56,000
2026/03/11 1,875 1,887 1,862 1,872 51,500
2026/03/10 1,867 1,882 1,858 1,874 78,200
2026/03/09 1,845 1,857 1,825 1,852 91,300
2026/03/06 1,850 1,882 1,839 1,881 51,100
2026/03/05 1,864 1,876 1,849 1,863 84,700
2026/03/04 1,835 1,848 1,801 1,824 160,900
2026/03/03 1,909 1,909 1,865 1,866 130,300
2026/03/02 1,910 1,930 1,895 1,918 80,300
2026/02/27 1,886 1,926 1,886 1,926 113,200
2026/02/26 1,876 1,901 1,875 1,886 80,500
2026/02/25 1,880 1,891 1,874 1,884 67,900
2026/02/24 1,864 1,895 1,854 1,883 101,000
2026/02/20 1,868 1,872 1,850 1,857 104,200
2026/02/19 1,851 1,862 1,841 1,862 103,100
2026/02/18 1,843 1,855 1,836 1,846 88,000
2026/02/17 1,800 1,832 1,792 1,830 145,100
2026/02/16 1,772 1,802 1,766 1,794 139,400
2026/02/13 1,809 1,813 1,754 1,777 232,000
2026/02/12 1,810 1,818 1,805 1,808 92,500
2026/02/10 1,791 1,810 1,791 1,810 102,000
2026/02/09 1,810 1,816 1,791 1,791 92,400
2026/02/06 1,800 1,800 1,787 1,797 70,300
2026/02/05 1,800 1,803 1,788 1,794 62,700
2026/02/04 1,792 1,809 1,788 1,796 50,300
2026/02/03 1,790 1,794 1,780 1,792 46,600
2026/02/02 1,787 1,802 1,774 1,780 69,500
2026/01/30 1,766 1,783 1,757 1,782 52,400
2026/01/29 1,780 1,780 1,753 1,764 51,200
2026/01/28 1,783 1,783 1,757 1,764 70,200
2026/01/27 1,790 1,795 1,771 1,783 81,700
2026/01/26 1,809 1,809 1,786 1,795 76,300
2026/01/23 1,787 1,809 1,786 1,809 95,600
2026/01/22 1,790 1,796 1,786 1,786 41,900
2026/01/21 1,790 1,791 1,775 1,785 61,000
2026/01/20 1,804 1,809 1,791 1,800 57,000
2026/01/19 1,814 1,816 1,798 1,800 72,800
2026/01/16 1,805 1,818 1,801 1,812 64,700
2026/01/15 1,810 1,827 1,807 1,819 138,100
2026/01/14 1,800 1,807 1,796 1,798 73,600
2026/01/13 1,783 1,810 1,765 1,790 174,000
2026/01/09 1,759 1,777 1,758 1,772 123,600
2026/01/08 1,750 1,768 1,742 1,768 107,300
2026/01/07 1,715 1,760 1,710 1,760 213,000
2026/01/06 1,739 1,739 1,709 1,717 167,500
2026/01/05 1,712 1,750 1,698 1,731 369,800

このページの先頭へ