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

ミダックホールディングス(6564)の株価時系列情報

ミダックホールディングス(6564)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
2026/01/09 1,940 1,952 1,915 1,931 41,000
2026/01/08 1,987 1,987 1,929 1,929 59,500
2026/01/07 1,935 1,973 1,904 1,968 78,100
2026/01/06 1,923 1,946 1,916 1,925 55,000
2026/01/05 1,926 1,933 1,875 1,891 81,700
2025/12/30 1,943 1,943 1,915 1,920 47,000
2025/12/29 1,953 1,958 1,920 1,937 78,300
2025/12/26 1,954 1,960 1,943 1,951 39,800
2025/12/25 1,940 1,972 1,936 1,948 60,200
2025/12/24 1,920 1,949 1,914 1,929 38,600
2025/12/23 1,902 1,939 1,895 1,920 79,600
2025/12/22 1,917 1,922 1,871 1,875 55,700
2025/12/19 1,910 1,944 1,887 1,909 95,400
2025/12/18 1,893 1,938 1,892 1,903 93,100
2025/12/17 1,906 1,920 1,875 1,891 104,800
2025/12/16 1,869 1,871 1,840 1,858 57,500
2025/12/15 1,823 1,884 1,817 1,870 73,600
2025/12/12 1,840 1,845 1,804 1,819 91,800
2025/12/11 1,871 1,882 1,831 1,843 70,800
2025/12/10 1,868 1,870 1,845 1,850 58,100
2025/12/09 1,877 1,909 1,856 1,877 68,600
2025/12/08 1,850 1,920 1,832 1,905 145,900
2025/12/05 1,835 1,870 1,832 1,832 61,800
2025/12/04 1,794 1,854 1,790 1,835 98,400
2025/12/03 1,779 1,790 1,763 1,771 67,900
2025/12/02 1,803 1,810 1,735 1,767 106,600
2025/12/01 1,853 1,853 1,797 1,808 67,400
2025/11/28 1,849 1,860 1,840 1,854 44,400
2025/11/27 1,835 1,841 1,810 1,840 55,900
2025/11/26 1,815 1,835 1,810 1,835 64,900
2025/11/25 1,890 1,890 1,781 1,800 147,700
2025/11/21 1,859 1,928 1,855 1,912 77,400
2025/11/20 1,855 1,884 1,836 1,859 80,700
2025/11/19 1,847 1,864 1,810 1,833 113,400
2025/11/18 1,925 1,931 1,828 1,847 110,800
2025/11/17 1,859 1,944 1,850 1,941 168,800
2025/11/14 1,891 1,903 1,859 1,899 75,300
2025/11/13 1,896 1,916 1,882 1,891 34,000
2025/11/12 1,855 1,919 1,855 1,896 84,200
2025/11/11 1,880 1,880 1,844 1,855 43,100
2025/11/10 1,828 1,901 1,818 1,856 90,700
2025/11/07 1,805 1,834 1,805 1,828 45,000
2025/11/06 1,815 1,815 1,793 1,793 63,100
2025/11/05 1,839 1,841 1,786 1,810 72,600
2025/11/04 1,834 1,862 1,827 1,833 68,700
2025/10/31 1,838 1,861 1,823 1,852 69,800
2025/10/30 1,796 1,825 1,795 1,824 199,300
2025/10/29 1,841 1,844 1,796 1,813 94,300
2025/10/28 1,903 1,903 1,841 1,852 89,400
2025/10/27 1,906 1,934 1,906 1,924 27,800
2025/10/24 1,929 1,930 1,898 1,900 37,100
2025/10/23 1,900 1,921 1,896 1,907 45,900
2025/10/22 1,903 1,924 1,903 1,914 41,000
2025/10/21 1,935 1,943 1,917 1,924 47,700
2025/10/20 1,900 1,928 1,900 1,910 48,300
2025/10/17 1,890 1,901 1,868 1,878 46,700
2025/10/16 1,908 1,934 1,907 1,915 43,500
2025/10/15 1,898 1,911 1,882 1,895 39,800
2025/10/14 1,924 1,934 1,879 1,898 73,700
2025/10/10 1,962 1,971 1,936 1,938 58,600
2025/10/09 2,001 2,021 1,972 1,991 70,900
2025/10/08 1,980 2,031 1,980 2,021 46,800
2025/10/07 2,007 2,023 1,998 2,000 48,300
2025/10/06 1,999 2,019 1,960 2,007 80,100
2025/10/03 1,910 1,952 1,910 1,924 32,800
2025/10/02 1,913 1,939 1,909 1,915 78,200
2025/10/01 2,005 2,005 1,903 1,920 119,800
2025/09/30 2,016 2,016 1,983 1,993 51,000
2025/09/29 2,007 2,010 1,985 1,987 53,300
2025/09/26 2,015 2,038 1,999 2,007 52,100
2025/09/25 2,035 2,046 2,012 2,018 35,900
2025/09/24 2,021 2,040 1,992 2,015 40,300
2025/09/22 2,054 2,073 2,021 2,021 45,200
2025/09/19 2,107 2,118 2,069 2,069 86,900
2025/09/18 2,127 2,129 2,097 2,107 61,500
2025/09/17 2,131 2,141 2,098 2,128 45,500
2025/09/16 2,077 2,158 2,056 2,131 101,300
2025/09/12 2,051 2,078 2,027 2,064 82,800
2025/09/11 2,049 2,068 2,016 2,032 41,000
2025/09/10 2,040 2,064 2,016 2,055 78,200
2025/09/09 1,966 2,039 1,966 2,039 108,500
2025/09/08 1,942 1,992 1,942 1,974 69,000
2025/09/05 1,946 1,972 1,938 1,942 82,500
2025/09/04 1,941 1,966 1,930 1,953 50,600
2025/09/03 1,950 1,961 1,934 1,940 57,300
2025/09/02 1,980 1,994 1,933 1,946 89,500
2025/09/01 2,000 2,019 1,954 1,969 95,500
2025/08/29 2,009 2,034 2,000 2,000 66,700
2025/08/28 2,003 2,019 1,964 2,011 115,900
2025/08/27 2,027 2,054 2,010 2,012 87,800
2025/08/26 2,005 2,069 1,996 2,043 82,300
2025/08/25 2,002 2,035 1,995 2,020 56,200
2025/08/22 2,020 2,027 1,993 2,005 60,100
2025/08/21 1,990 2,036 1,981 2,030 92,600
2025/08/20 1,995 2,020 1,983 1,996 68,400
2025/08/19 2,005 2,014 1,993 1,995 62,700
2025/08/18 1,961 2,000 1,961 1,991 116,900
2025/08/15 1,964 1,982 1,942 1,947 160,400
2025/08/14 2,032 2,055 1,976 1,981 223,800
2025/08/13 2,055 2,078 2,031 2,032 133,100
2025/08/12 2,093 2,100 2,003 2,050 417,100
2025/08/08 2,280 2,307 2,265 2,293 116,600
2025/08/07 2,267 2,314 2,244 2,305 84,100
2025/08/06 2,235 2,290 2,235 2,261 76,600
2025/08/05 2,230 2,254 2,206 2,211 51,300
2025/08/04 2,201 2,230 2,195 2,219 56,700
2025/08/01 2,177 2,220 2,176 2,211 43,000
2025/07/31 2,211 2,230 2,176 2,176 61,100
2025/07/30 2,196 2,196 2,167 2,192 42,400
2025/07/29 2,202 2,230 2,183 2,206 72,000
2025/07/28 2,180 2,218 2,139 2,202 114,400
2025/07/25 2,115 2,177 2,115 2,134 132,900
2025/07/24 2,090 2,112 2,079 2,095 62,300
2025/07/23 2,112 2,123 2,075 2,089 69,500
2025/07/22 2,006 2,120 2,006 2,113 118,100
2025/07/18 2,039 2,055 2,003 2,003 50,600
2025/07/17 1,994 2,099 1,994 2,039 71,300
2025/07/16 2,003 2,020 1,995 2,001 34,500
2025/07/15 2,062 2,062 1,999 2,003 66,000
2025/07/14 2,041 2,052 2,013 2,052 42,500
2025/07/11 2,087 2,097 2,022 2,025 40,700
2025/07/10 2,045 2,072 2,020 2,066 59,000
2025/07/09 2,027 2,040 2,006 2,029 32,400
2025/07/08 2,028 2,040 2,015 2,016 41,600
2025/07/07 2,005 2,020 1,994 2,004 21,400
2025/07/04 1,994 2,013 1,994 2,000 29,900
2025/07/03 1,990 2,012 1,979 1,993 38,600
2025/07/02 2,029 2,048 1,990 1,990 54,100
2025/07/01 2,059 2,080 2,039 2,040 33,800
2025/06/30 2,042 2,073 2,025 2,059 63,300
2025/06/27 2,046 2,046 1,961 2,009 144,500
2025/06/26 2,046 2,062 2,035 2,044 34,000
2025/06/25 2,074 2,074 2,015 2,040 43,100
2025/06/24 2,040 2,102 2,028 2,055 62,100
2025/06/23 1,999 2,012 1,976 2,008 29,800
2025/06/20 1,970 2,016 1,965 2,003 76,100
2025/06/19 1,961 1,989 1,942 1,965 38,800
2025/06/18 1,961 2,003 1,956 1,960 63,700
2025/06/17 1,987 2,010 1,962 1,970 63,400
2025/06/16 1,994 2,009 1,970 1,975 65,900
2025/06/13 1,994 2,008 1,954 1,975 65,500
2025/06/12 2,000 2,023 1,980 2,007 93,800
2025/06/11 2,012 2,028 2,002 2,007 52,700
2025/06/10 2,048 2,066 1,995 2,012 79,000
2025/06/09 2,013 2,034 2,006 2,029 86,300
2025/06/06 2,100 2,111 2,001 2,003 107,700
2025/06/05 2,133 2,136 2,081 2,100 26,400
2025/06/04 2,094 2,133 2,067 2,133 47,000
2025/06/03 2,135 2,135 2,087 2,105 39,400
2025/06/02 2,103 2,145 2,100 2,138 41,700
2025/05/30 2,080 2,123 2,076 2,103 45,000
2025/05/29 2,064 2,110 2,053 2,110 53,600
2025/05/28 2,116 2,140 2,034 2,045 58,100
2025/05/27 2,012 2,124 2,012 2,089 86,900
2025/05/26 2,040 2,050 1,993 2,007 79,800
2025/05/23 2,011 2,050 2,006 2,040 72,000
2025/05/22 2,065 2,096 1,990 2,008 64,000
2025/05/21 2,040 2,088 2,038 2,078 99,700
2025/05/20 2,093 2,093 2,020 2,038 98,500
2025/05/19 2,200 2,225 2,091 2,107 111,900
2025/05/16 2,050 2,160 1,970 2,142 205,000
2025/05/15 2,200 2,227 2,173 2,214 71,300
2025/05/14 2,259 2,265 2,197 2,231 39,900
2025/05/13 2,236 2,250 2,207 2,246 58,100
2025/05/12 2,240 2,285 2,202 2,233 45,600
2025/05/09 2,224 2,253 2,203 2,225 45,400
2025/05/08 2,217 2,234 2,180 2,224 35,100
2025/05/07 2,215 2,242 2,210 2,226 21,700
2025/05/02 2,220 2,269 2,183 2,222 46,600
2025/05/01 2,289 2,293 2,231 2,244 27,800
2025/04/30 2,241 2,278 2,221 2,278 30,700
2025/04/28 2,303 2,303 2,244 2,265 43,900
2025/04/25 2,266 2,295 2,245 2,254 57,500
2025/04/24 2,350 2,360 2,279 2,289 52,700
2025/04/23 2,381 2,381 2,321 2,333 61,700
2025/04/22 2,411 2,420 2,342 2,379 64,100
2025/04/21 2,395 2,404 2,340 2,394 55,600
2025/04/18 2,316 2,401 2,310 2,394 85,600
2025/04/17 2,282 2,308 2,256 2,306 66,800
2025/04/16 2,300 2,349 2,258 2,273 88,300
2025/04/15 2,309 2,326 2,240 2,288 101,300
2025/04/14 2,273 2,322 2,245 2,299 123,600
2025/04/11 2,023 2,232 1,981 2,223 177,200
2025/04/10 2,066 2,066 1,982 2,038 80,200
2025/04/09 1,890 1,927 1,874 1,896 49,200
2025/04/08 1,891 1,966 1,887 1,930 68,700
2025/04/07 1,783 1,877 1,752 1,791 148,200
2025/04/04 1,940 1,979 1,889 1,935 106,500
2025/04/03 1,986 2,040 1,981 2,017 94,500
2025/04/02 2,100 2,100 2,026 2,047 64,000
2025/04/01 2,047 2,113 2,047 2,104 53,000
2025/03/31 2,128 2,176 2,045 2,070 58,000
2025/03/28 2,159 2,227 2,138 2,178 92,400
2025/03/27 2,144 2,197 2,126 2,145 81,300
2025/03/26 2,188 2,214 2,161 2,188 72,600
2025/03/25 2,149 2,200 2,132 2,177 114,900
2025/03/24 2,100 2,178 2,096 2,113 133,800
2025/03/21 2,131 2,158 2,056 2,110 148,300
2025/03/19 2,183 2,203 2,160 2,161 51,700
2025/03/18 2,160 2,199 2,160 2,183 74,000

このページの先頭へ