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
2026/03/27 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