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
2026/06/12 1,995 2,013 1,941 1,945 43,700
2026/06/11 2,045 2,045 1,999 2,001 38,900
2026/06/10 1,997 2,053 1,997 2,045 43,100
2026/06/09 1,996 2,023 1,988 1,997 29,000
2026/06/08 2,004 2,046 1,984 2,000 53,800
2026/06/05 2,017 2,060 2,014 2,031 47,700
2026/06/04 1,945 2,052 1,940 2,017 79,600
2026/06/03 2,057 2,070 1,956 1,985 78,600
2026/06/02 2,101 2,109 2,023 2,037 63,500
2026/06/01 2,113 2,150 2,100 2,105 50,700
2026/05/29 2,173 2,199 2,120 2,120 41,000
2026/05/28 2,145 2,156 2,111 2,149 29,300
2026/05/27 2,160 2,170 2,122 2,146 44,100
2026/05/26 2,150 2,158 2,124 2,143 25,800
2026/05/25 2,252 2,259 2,129 2,182 69,800
2026/05/22 2,200 2,299 2,200 2,281 73,700
2026/05/21 2,157 2,215 2,138 2,181 37,600
2026/05/20 2,161 2,181 2,082 2,138 59,500
2026/05/19 2,304 2,317 2,200 2,211 91,300
2026/05/18 2,300 2,345 2,267 2,299 163,700
2026/05/15 2,173 2,173 2,120 2,150 48,200
2026/05/14 2,159 2,164 2,115 2,150 60,500
2026/05/13 2,190 2,216 2,165 2,166 43,700
2026/05/12 2,240 2,240 2,172 2,190 35,300
2026/05/11 2,238 2,249 2,190 2,200 24,000
2026/05/08 2,189 2,250 2,160 2,242 57,300
2026/05/07 2,155 2,199 2,145 2,189 53,500
2026/05/01 2,120 2,136 2,083 2,124 39,400
2026/04/30 2,133 2,144 2,110 2,120 51,800
2026/04/28 2,131 2,145 2,097 2,145 63,500
2026/04/27 2,136 2,168 2,126 2,130 48,100
2026/04/24 2,131 2,164 2,131 2,136 32,400
2026/04/23 2,193 2,193 2,117 2,160 50,500
2026/04/22 2,232 2,232 2,177 2,183 37,400
2026/04/21 2,203 2,255 2,182 2,182 76,800
2026/04/20 2,118 2,181 2,115 2,170 55,800
2026/04/17 2,109 2,145 2,083 2,116 50,200
2026/04/16 2,106 2,141 2,100 2,138 49,400
2026/04/15 2,078 2,125 2,076 2,113 65,800
2026/04/14 2,050 2,075 2,022 2,051 47,200
2026/04/13 2,024 2,064 2,014 2,034 42,300
2026/04/10 2,024 2,055 2,008 2,048 51,700
2026/04/09 2,042 2,060 2,011 2,021 59,000
2026/04/08 2,079 2,098 2,057 2,069 51,000
2026/04/07 2,061 2,071 2,038 2,055 24,300
2026/04/06 2,023 2,054 1,988 2,040 43,000
2026/04/03 1,946 1,999 1,946 1,983 29,100
2026/03/27 1,914 1,972 1,904 1,956 44,900
2026/03/26 1,920 1,927 1,878 1,897 35,200
2026/03/25 1,938 1,943 1,912 1,920 36,200
2026/03/24 1,884 1,895 1,872 1,877 43,800
2026/03/23 1,883 1,913 1,817 1,824 71,300
2026/03/19 1,940 1,962 1,896 1,962 53,100
2026/03/18 1,919 1,944 1,915 1,939 30,200
2026/03/17 1,897 1,925 1,885 1,903 28,900
2026/03/16 1,878 1,908 1,878 1,883 31,700
2026/03/13 1,869 1,919 1,869 1,900 49,200
2026/03/12 1,932 1,934 1,902 1,909 42,900
2026/03/11 1,968 1,987 1,952 1,964 44,500
2026/03/10 1,874 1,985 1,860 1,955 93,600
2026/03/09 1,883 1,883 1,787 1,834 119,500
2026/03/06 1,928 1,956 1,909 1,923 56,100
2026/03/05 1,966 1,989 1,926 1,928 75,900
2026/03/04 1,975 1,999 1,901 1,948 112,000
2026/03/03 2,030 2,105 2,024 2,031 72,000
2026/03/02 2,036 2,063 2,025 2,046 47,500
2026/02/27 2,100 2,102 2,062 2,086 71,200
2026/02/26 2,099 2,119 2,074 2,094 44,600
2026/02/25 2,087 2,131 2,081 2,099 43,400
2026/02/24 1,988 2,081 1,967 2,074 65,600
2026/02/20 2,002 2,019 1,998 1,998 27,800
2026/02/19 2,029 2,038 2,011 2,032 23,700
2026/02/18 2,020 2,055 2,008 2,025 58,500
2026/02/17 1,920 2,031 1,906 2,018 174,500
2026/02/16 2,049 2,067 1,868 1,885 308,200
2026/02/13 2,092 2,122 2,009 2,028 97,300
2026/02/12 2,109 2,136 2,098 2,123 76,300
2026/02/10 2,122 2,138 2,112 2,123 51,000
2026/02/09 2,145 2,145 2,082 2,122 70,300
2026/02/06 2,130 2,145 2,074 2,106 69,500
2026/02/05 2,080 2,120 2,080 2,100 116,300
2026/02/04 2,040 2,057 2,017 2,032 85,800
2026/02/03 2,010 2,065 1,991 2,058 80,700
2026/02/02 1,990 2,036 1,990 2,010 96,600
2026/01/30 1,967 2,006 1,949 2,001 75,400
2026/01/29 1,987 1,992 1,962 1,969 51,500
2026/01/28 1,997 2,009 1,968 2,005 59,000
2026/01/27 1,967 2,000 1,948 1,999 42,900
2026/01/26 1,979 1,999 1,948 1,977 74,900
2026/01/23 1,987 2,008 1,961 1,984 69,300
2026/01/22 1,960 1,995 1,945 1,987 54,200
2026/01/21 1,957 1,972 1,930 1,960 59,300
2026/01/20 2,012 2,018 1,964 1,982 66,900
2026/01/19 2,068 2,075 2,017 2,029 49,000
2026/01/16 2,028 2,073 2,028 2,060 84,300
2026/01/15 1,984 2,033 1,977 2,028 62,000
2026/01/14 1,991 2,020 1,982 2,018 51,500
2026/01/13 1,952 2,008 1,951 1,993 82,100
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

このページの先頭へ