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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 2,129 | 2,170 | 2,125 | 2,145 | 62,400 |
| 2025/03/14 | 2,129 | 2,145 | 2,101 | 2,129 | 63,600 |
| 2025/03/13 | 2,130 | 2,145 | 2,114 | 2,119 | 80,600 |
| 2025/03/12 | 2,032 | 2,113 | 2,020 | 2,090 | 91,600 |
| 2025/03/11 | 2,037 | 2,044 | 1,979 | 2,044 | 171,000 |
| 2025/03/10 | 2,280 | 2,280 | 2,025 | 2,050 | 197,500 |
| 2025/03/07 | 2,175 | 2,260 | 2,175 | 2,251 | 138,200 |
| 2025/03/06 | 2,175 | 2,196 | 2,150 | 2,196 | 101,100 |
| 2025/03/05 | 2,180 | 2,184 | 2,139 | 2,182 | 102,600 |
| 2025/03/04 | 2,182 | 2,197 | 2,163 | 2,174 | 135,200 |
| 2025/03/03 | 2,219 | 2,230 | 2,162 | 2,182 | 149,200 |
| 2025/02/28 | 2,094 | 2,176 | 2,056 | 2,154 | 273,300 |
| 2025/02/27 | 2,197 | 2,222 | 2,092 | 2,092 | 230,500 |
| 2025/02/26 | 2,113 | 2,196 | 2,034 | 2,079 | 378,500 |
| 2025/02/25 | 1,908 | 2,045 | 1,902 | 2,045 | 222,500 |
| 2025/02/21 | 1,866 | 1,920 | 1,846 | 1,897 | 120,300 |
| 2025/02/20 | 1,854 | 1,893 | 1,823 | 1,886 | 104,000 |
| 2025/02/19 | 1,841 | 1,861 | 1,790 | 1,857 | 93,700 |
| 2025/02/18 | 1,870 | 1,911 | 1,851 | 1,867 | 165,400 |
| 2025/02/17 | 1,843 | 2,013 | 1,843 | 1,875 | 540,900 |
| 2025/02/14 | 1,700 | 1,716 | 1,672 | 1,676 | 58,800 |
| 2025/02/13 | 1,690 | 1,721 | 1,681 | 1,704 | 86,700 |
| 2025/02/12 | 1,673 | 1,698 | 1,660 | 1,681 | 71,200 |
| 2025/02/10 | 1,596 | 1,642 | 1,595 | 1,635 | 39,500 |
| 2025/02/07 | 1,627 | 1,630 | 1,602 | 1,616 | 49,500 |
| 2025/02/06 | 1,645 | 1,661 | 1,621 | 1,640 | 73,300 |
| 2025/02/05 | 1,646 | 1,653 | 1,593 | 1,605 | 62,800 |
| 2025/02/04 | 1,677 | 1,677 | 1,650 | 1,655 | 47,200 |
| 2025/02/03 | 1,637 | 1,684 | 1,626 | 1,659 | 56,300 |
| 2025/01/31 | 1,658 | 1,668 | 1,650 | 1,659 | 26,700 |
| 2025/01/30 | 1,655 | 1,673 | 1,654 | 1,658 | 24,500 |
| 2025/01/29 | 1,669 | 1,674 | 1,651 | 1,662 | 47,300 |
| 2025/01/28 | 1,640 | 1,682 | 1,630 | 1,669 | 40,200 |
| 2025/01/27 | 1,640 | 1,664 | 1,638 | 1,646 | 57,400 |
| 2025/01/24 | 1,587 | 1,630 | 1,571 | 1,618 | 57,300 |
| 2025/01/23 | 1,619 | 1,619 | 1,578 | 1,587 | 34,500 |
| 2025/01/22 | 1,589 | 1,604 | 1,576 | 1,590 | 31,700 |
| 2025/01/21 | 1,564 | 1,594 | 1,564 | 1,578 | 48,200 |
| 2025/01/20 | 1,558 | 1,569 | 1,536 | 1,563 | 33,900 |
| 2025/01/17 | 1,577 | 1,577 | 1,535 | 1,537 | 28,600 |
| 2025/01/16 | 1,590 | 1,602 | 1,551 | 1,554 | 47,100 |
| 2025/01/15 | 1,600 | 1,605 | 1,559 | 1,580 | 38,000 |
| 2025/01/14 | 1,600 | 1,608 | 1,568 | 1,600 | 52,900 |
| 2025/01/10 | 1,543 | 1,649 | 1,532 | 1,608 | 146,000 |
| 2025/01/09 | 1,554 | 1,554 | 1,518 | 1,527 | 31,900 |
| 2025/01/08 | 1,558 | 1,559 | 1,537 | 1,554 | 38,100 |
| 2025/01/07 | 1,553 | 1,553 | 1,520 | 1,543 | 32,200 |
| 2025/01/06 | 1,573 | 1,573 | 1,523 | 1,525 | 63,400 |
| 2024/12/30 | 1,545 | 1,573 | 1,545 | 1,560 | 45,600 |
| 2024/12/27 | 1,526 | 1,551 | 1,525 | 1,540 | 34,000 |
| 2024/12/26 | 1,530 | 1,558 | 1,524 | 1,535 | 52,400 |
| 2024/12/25 | 1,550 | 1,565 | 1,527 | 1,545 | 50,500 |
| 2024/12/24 | 1,541 | 1,542 | 1,521 | 1,536 | 27,200 |
| 2024/12/23 | 1,552 | 1,561 | 1,535 | 1,546 | 46,200 |
| 2024/12/20 | 1,575 | 1,575 | 1,534 | 1,535 | 52,500 |
| 2024/12/19 | 1,525 | 1,585 | 1,525 | 1,567 | 85,000 |
| 2024/12/18 | 1,509 | 1,542 | 1,502 | 1,528 | 61,700 |
| 2024/12/17 | 1,525 | 1,530 | 1,492 | 1,509 | 155,800 |
| 2024/12/16 | 1,518 | 1,550 | 1,510 | 1,545 | 82,800 |
| 2024/12/13 | 1,552 | 1,586 | 1,537 | 1,540 | 86,100 |
| 2024/12/12 | 1,603 | 1,614 | 1,590 | 1,591 | 78,200 |
| 2024/12/11 | 1,602 | 1,604 | 1,561 | 1,597 | 81,700 |
| 2024/12/10 | 1,608 | 1,610 | 1,590 | 1,606 | 66,000 |
| 2024/12/09 | 1,605 | 1,625 | 1,584 | 1,612 | 51,600 |
| 2024/12/06 | 1,649 | 1,652 | 1,582 | 1,600 | 92,600 |
| 2024/12/05 | 1,625 | 1,652 | 1,613 | 1,644 | 50,400 |
| 2024/12/04 | 1,633 | 1,648 | 1,610 | 1,610 | 55,700 |
| 2024/12/03 | 1,682 | 1,682 | 1,626 | 1,643 | 83,000 |
| 2024/12/02 | 1,679 | 1,685 | 1,661 | 1,673 | 39,400 |
| 2024/11/29 | 1,695 | 1,696 | 1,661 | 1,678 | 44,100 |
| 2024/11/28 | 1,630 | 1,683 | 1,630 | 1,683 | 37,500 |
| 2024/11/27 | 1,623 | 1,643 | 1,611 | 1,630 | 43,400 |
| 2024/11/26 | 1,634 | 1,653 | 1,621 | 1,631 | 53,700 |
| 2024/11/25 | 1,645 | 1,655 | 1,630 | 1,634 | 80,500 |
| 2024/11/22 | 1,647 | 1,665 | 1,633 | 1,648 | 56,200 |
| 2024/11/21 | 1,682 | 1,682 | 1,635 | 1,647 | 56,600 |
| 2024/11/20 | 1,651 | 1,710 | 1,651 | 1,662 | 59,700 |
| 2024/11/19 | 1,664 | 1,705 | 1,655 | 1,665 | 100,700 |
| 2024/11/18 | 1,720 | 1,720 | 1,639 | 1,670 | 127,500 |
| 2024/11/15 | 1,700 | 1,765 | 1,611 | 1,720 | 357,300 |
| 2024/11/14 | 1,819 | 1,829 | 1,753 | 1,780 | 200,700 |
| 2024/11/13 | 1,852 | 1,860 | 1,798 | 1,803 | 66,800 |
| 2024/11/12 | 1,889 | 1,890 | 1,843 | 1,856 | 52,900 |
| 2024/11/11 | 1,842 | 1,899 | 1,831 | 1,895 | 125,900 |
| 2024/11/08 | 1,848 | 1,888 | 1,830 | 1,842 | 50,500 |
| 2024/11/07 | 1,845 | 1,860 | 1,814 | 1,829 | 73,100 |
| 2024/11/06 | 1,847 | 1,847 | 1,812 | 1,816 | 53,600 |
| 2024/11/05 | 1,818 | 1,832 | 1,801 | 1,815 | 31,800 |
| 2024/11/01 | 1,841 | 1,842 | 1,811 | 1,815 | 39,500 |
| 2024/10/31 | 1,900 | 1,919 | 1,856 | 1,859 | 53,500 |
| 2024/10/30 | 1,819 | 1,910 | 1,810 | 1,891 | 163,400 |
| 2024/10/29 | 1,811 | 1,811 | 1,766 | 1,793 | 35,200 |
| 2024/10/28 | 1,728 | 1,794 | 1,728 | 1,783 | 60,300 |
| 2024/10/25 | 1,783 | 1,795 | 1,726 | 1,750 | 89,800 |
| 2024/10/24 | 1,751 | 1,786 | 1,733 | 1,771 | 34,100 |
| 2024/10/23 | 1,783 | 1,793 | 1,750 | 1,760 | 66,800 |
| 2024/10/22 | 1,828 | 1,828 | 1,790 | 1,790 | 50,700 |
| 2024/10/21 | 1,850 | 1,872 | 1,835 | 1,843 | 39,700 |
| 2024/10/18 | 1,852 | 1,863 | 1,832 | 1,841 | 29,200 |
| 2024/10/17 | 1,917 | 1,917 | 1,841 | 1,870 | 80,200 |
| 2024/10/16 | 1,915 | 1,948 | 1,907 | 1,918 | 71,900 |
| 2024/10/15 | 1,910 | 1,935 | 1,893 | 1,918 | 106,100 |
| 2024/10/11 | 1,900 | 1,960 | 1,881 | 1,909 | 141,300 |
| 2024/10/10 | 1,873 | 1,900 | 1,832 | 1,900 | 100,900 |
| 2024/10/09 | 1,874 | 1,900 | 1,848 | 1,856 | 105,300 |
| 2024/10/08 | 1,800 | 1,933 | 1,782 | 1,889 | 281,100 |
| 2024/10/07 | 1,779 | 1,830 | 1,767 | 1,800 | 113,700 |
| 2024/10/04 | 1,736 | 1,795 | 1,736 | 1,750 | 86,600 |
| 2024/10/03 | 1,735 | 1,752 | 1,704 | 1,740 | 71,700 |
| 2024/10/02 | 1,775 | 1,824 | 1,693 | 1,704 | 113,400 |
| 2024/10/01 | 1,793 | 1,818 | 1,762 | 1,807 | 118,600 |
| 2024/09/30 | 1,719 | 1,792 | 1,716 | 1,775 | 117,700 |
| 2024/09/27 | 1,776 | 1,800 | 1,764 | 1,799 | 76,500 |
| 2024/09/26 | 1,753 | 1,780 | 1,701 | 1,770 | 87,600 |
| 2024/09/25 | 1,780 | 1,811 | 1,752 | 1,753 | 117,300 |
| 2024/09/24 | 1,739 | 1,776 | 1,711 | 1,761 | 99,300 |
| 2024/09/20 | 1,700 | 1,785 | 1,660 | 1,723 | 134,300 |
| 2024/09/19 | 1,616 | 1,650 | 1,616 | 1,640 | 43,000 |
| 2024/09/18 | 1,615 | 1,632 | 1,602 | 1,627 | 22,900 |
| 2024/09/17 | 1,627 | 1,642 | 1,596 | 1,615 | 37,300 |
| 2024/09/13 | 1,635 | 1,649 | 1,620 | 1,624 | 34,100 |
| 2024/09/12 | 1,660 | 1,685 | 1,648 | 1,655 | 40,700 |
| 2024/09/11 | 1,697 | 1,697 | 1,587 | 1,608 | 86,700 |
| 2024/09/10 | 1,713 | 1,720 | 1,668 | 1,668 | 38,200 |
| 2024/09/09 | 1,651 | 1,698 | 1,630 | 1,698 | 74,800 |
| 2024/09/06 | 1,771 | 1,790 | 1,685 | 1,691 | 83,400 |
| 2024/09/05 | 1,748 | 1,797 | 1,733 | 1,767 | 134,100 |
| 2024/09/04 | 1,728 | 1,777 | 1,724 | 1,754 | 102,100 |
| 2024/09/03 | 1,725 | 1,795 | 1,725 | 1,789 | 137,500 |
| 2024/09/02 | 1,777 | 1,777 | 1,709 | 1,714 | 114,200 |
| 2024/08/30 | 1,743 | 1,755 | 1,721 | 1,746 | 66,900 |
| 2024/08/29 | 1,725 | 1,755 | 1,710 | 1,727 | 112,300 |
| 2024/08/28 | 1,711 | 1,728 | 1,705 | 1,719 | 75,400 |
| 2024/08/27 | 1,730 | 1,792 | 1,707 | 1,725 | 154,900 |
| 2024/08/26 | 1,689 | 1,711 | 1,677 | 1,690 | 63,800 |
| 2024/08/23 | 1,690 | 1,690 | 1,636 | 1,650 | 83,000 |
| 2024/08/22 | 1,659 | 1,699 | 1,653 | 1,686 | 73,800 |
| 2024/08/21 | 1,670 | 1,694 | 1,653 | 1,671 | 95,500 |
| 2024/08/20 | 1,675 | 1,729 | 1,657 | 1,674 | 131,200 |
| 2024/08/19 | 1,667 | 1,693 | 1,628 | 1,663 | 88,000 |