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
2018/12/28 2,145 2,170 2,120 2,170 500
2018/12/27 2,032 2,100 2,032 2,100 1,600
2018/12/26 2,010 2,130 2,010 2,030 1,400
2018/12/25 2,050 2,050 2,010 2,011 7,300
2018/12/21 2,195 2,195 2,100 2,100 700
2018/12/20 2,149 2,243 2,138 2,230 1,200
2018/12/19 2,138 2,149 2,095 2,149 1,700
2018/12/18 2,285 2,285 2,149 2,149 2,200
2018/12/17 2,235 2,305 2,235 2,299 5,800
2018/12/14 2,229 2,236 2,220 2,235 1,300
2018/12/13 2,230 2,230 2,179 2,179 800
2018/12/12 2,230 2,233 2,230 2,233 800
2018/12/11 2,247 2,247 2,200 2,212 2,200
2018/12/10 2,260 2,260 2,210 2,210 3,200
2018/12/07 2,288 2,288 2,259 2,260 2,000
2018/12/06 2,283 2,283 2,261 2,261 6,300
2018/12/05 2,281 2,285 2,261 2,271 2,400
2018/12/04 2,299 2,299 2,284 2,284 2,200
2018/12/03 2,300 2,300 2,290 2,290 3,300
2018/11/30 2,300 2,301 2,264 2,275 11,500
2018/11/29 2,327 2,329 2,327 2,329 800
2018/11/28 2,350 2,350 2,350 2,350 400
2018/11/27 2,400 2,400 2,352 2,352 800
2018/11/26 2,599 2,599 2,391 2,391 3,700
2018/11/22 2,350 2,360 2,322 2,356 1,400
2018/11/21 2,340 2,350 2,333 2,345 1,500
2018/11/20 2,272 2,330 2,272 2,330 400
2018/11/19 2,271 2,285 2,271 2,271 600
2018/11/16 2,480 2,480 2,248 2,251 3,700
2018/11/15 2,490 2,500 2,380 2,480 2,300
2018/11/14 2,649 2,650 2,270 2,301 10,100
2018/11/13 2,060 2,150 2,050 2,150 3,800
2018/11/12 2,047 2,080 2,033 2,060 700
2018/11/09 2,045 2,045 2,031 2,031 800
2018/11/08 2,046 2,046 2,046 2,046 100
2018/11/07 2,028 2,076 2,021 2,021 4,500
2018/11/06 1,990 2,020 1,990 2,020 2,000
2018/11/05 1,940 1,980 1,940 1,980 800
2018/11/02 1,929 1,950 1,929 1,950 600
2018/11/01 1,920 1,920 1,920 1,920 300
2018/10/31 1,918 1,920 1,900 1,900 1,200
2018/10/30 1,900 1,901 1,900 1,900 1,800
2018/10/29 1,880 1,901 1,880 1,901 300
2018/10/26 1,920 1,920 1,920 1,920 100
2018/10/25 1,920 1,920 1,899 1,899 1,500
2018/10/24 1,899 1,899 1,899 1,899 200
2018/10/23 1,950 1,950 1,890 1,890 1,300
2018/10/22 1,926 1,926 1,926 1,926 100
2018/10/19 1,895 1,934 1,894 1,934 500
2018/10/18 1,950 1,950 1,910 1,910 1,000
2018/10/17 1,891 1,950 1,891 1,950 2,600
2018/10/16 1,891 1,891 1,891 1,891 100
2018/10/15 1,914 1,914 1,890 1,892 1,500
2018/10/12 1,900 1,900 1,898 1,898 1,000
2018/10/11 1,915 1,915 1,901 1,915 1,800
2018/10/10 1,940 1,940 1,924 1,924 1,000
2018/10/09 1,918 1,920 1,918 1,920 400
2018/10/05 1,950 1,950 1,950 1,950 500
2018/10/04 1,929 1,956 1,929 1,956 600
2018/10/03 1,913 1,950 1,913 1,950 200
2018/10/02 1,902 1,919 1,902 1,919 1,100
2018/10/01 1,975 1,975 1,923 1,930 1,500
2018/09/28 1,954 1,990 1,950 1,970 1,400
2018/09/27 1,923 1,950 1,923 1,950 700
2018/09/26 1,930 1,930 1,920 1,925 1,400
2018/09/25 1,948 1,950 1,920 1,950 2,900
2018/09/21 1,915 1,955 1,911 1,935 2,600
2018/09/20 1,961 1,961 1,900 1,911 3,400
2018/09/19 1,961 1,961 1,961 1,961 300
2018/09/18 1,970 1,970 1,970 1,970 300
2018/09/14 2,000 2,000 1,970 1,970 1,200
2018/09/13 1,990 2,000 1,990 2,000 700
2018/09/12 1,985 2,000 1,985 2,000 3,500
2018/09/11 1,970 1,970 1,970 1,970 300
2018/09/10 1,951 1,951 1,951 1,951 100
2018/09/07 1,966 1,966 1,937 1,937 2,500
2018/09/06 1,966 1,979 1,965 1,966 700
2018/09/05 1,966 1,966 1,966 1,966 100
2018/09/04 1,945 1,945 1,945 1,945 700
2018/09/03 1,985 1,985 1,985 1,985 100
2018/08/31 2,000 2,000 1,995 1,995 700
2018/08/29 1,913 2,000 1,884 1,975 3,500
2018/08/28 1,915 1,915 1,867 1,913 2,400
2018/08/27 1,999 2,011 1,881 1,915 7,800
2018/08/24 1,890 1,891 1,881 1,890 1,800
2018/08/23 1,930 1,930 1,872 1,930 1,500
2018/08/22 1,930 1,955 1,863 1,955 1,300
2018/08/21 1,890 1,925 1,850 1,890 3,300
2018/08/20 1,980 1,980 1,900 1,930 3,800
2018/08/17 1,955 1,955 1,951 1,952 500
2018/08/16 1,973 2,013 1,902 1,930 5,600
2018/08/15 2,000 2,028 1,990 2,005 3,400
2018/08/14 1,950 2,010 1,950 2,000 2,800
2018/08/13 1,941 2,000 1,941 1,950 9,200
2018/08/10 1,885 1,959 1,885 1,950 4,200
2018/08/09 1,899 1,899 1,880 1,880 200
2018/08/08 1,880 1,889 1,870 1,880 500
2018/08/06 1,924 1,924 1,870 1,880 1,700
2018/08/03 1,886 1,919 1,855 1,890 2,700
2018/08/02 1,912 1,912 1,912 1,912 200
2018/08/01 1,918 1,918 1,909 1,912 1,000
2018/07/31 1,899 1,918 1,899 1,918 800
2018/07/30 1,909 1,909 1,856 1,870 900
2018/07/27 1,909 1,926 1,900 1,909 8,500
2018/07/26 1,862 1,862 1,852 1,852 700
2018/07/25 1,913 1,913 1,851 1,852 4,500
2018/07/24 1,852 1,858 1,850 1,858 900
2018/07/23 1,850 1,858 1,840 1,858 1,600
2018/07/20 1,790 1,850 1,790 1,840 2,800
2018/07/18 1,760 1,790 1,760 1,790 2,500
2018/07/17 1,749 1,763 1,749 1,763 1,400
2018/07/13 1,756 1,764 1,739 1,746 2,400
2018/07/12 1,745 1,747 1,731 1,739 900
2018/07/11 1,745 1,750 1,745 1,745 7,400
2018/07/10 1,750 1,750 1,734 1,734 5,100
2018/07/09 1,775 1,780 1,741 1,742 1,600
2018/07/06 1,770 1,787 1,763 1,764 900
2018/07/05 1,781 1,788 1,759 1,786 2,400
2018/07/04 1,788 1,800 1,786 1,786 600
2018/07/03 1,791 1,795 1,791 1,795 200
2018/07/02 1,782 1,801 1,781 1,800 500
2018/06/29 1,800 1,820 1,773 1,820 1,800
2018/06/28 1,790 1,800 1,765 1,799 900
2018/06/27 1,830 1,844 1,802 1,802 1,400
2018/06/26 1,844 1,844 1,844 1,844 300
2018/06/25 1,881 1,881 1,805 1,844 4,500
2018/06/22 1,808 1,815 1,805 1,809 4,000
2018/06/21 1,798 1,808 1,792 1,808 2,500
2018/06/20 1,796 1,796 1,769 1,796 900
2018/06/19 1,774 1,797 1,771 1,796 2,100
2018/06/18 1,771 1,797 1,750 1,797 2,100
2018/06/15 1,763 1,789 1,763 1,779 1,600
2018/06/13 1,775 1,791 1,770 1,783 1,900
2018/06/12 1,777 1,800 1,760 1,796 3,100
2018/06/11 1,777 1,794 1,777 1,793 2,200
2018/06/08 1,792 1,792 1,777 1,785 600
2018/06/07 1,792 1,792 1,792 1,792 100
2018/06/06 1,785 1,795 1,781 1,794 600
2018/06/05 1,789 1,800 1,772 1,798 2,100
2018/06/04 1,776 1,795 1,770 1,775 7,200
2018/05/31 1,795 1,799 1,771 1,785 2,800
2018/05/30 1,780 1,785 1,780 1,785 1,400
2018/05/29 1,798 1,798 1,781 1,781 1,000
2018/05/28 1,795 1,800 1,780 1,799 1,800
2018/05/25 1,810 1,810 1,776 1,780 2,900
2018/05/24 1,765 1,802 1,764 1,774 3,300
2018/05/23 1,800 1,800 1,782 1,790 1,600
2018/05/22 1,772 1,801 1,772 1,800 3,400
2018/05/21 1,771 1,785 1,770 1,771 1,000
2018/05/18 1,761 1,779 1,760 1,767 5,400
2018/05/17 1,768 1,780 1,764 1,780 1,000
2018/05/16 1,810 1,810 1,742 1,800 7,400
2018/05/15 1,843 1,868 1,800 1,835 7,400
2018/05/14 1,860 1,860 1,826 1,835 2,000
2018/05/11 1,815 1,837 1,815 1,820 600
2018/05/10 1,820 1,840 1,811 1,812 400
2018/05/09 1,850 1,850 1,800 1,820 2,500
2018/05/08 1,855 1,860 1,813 1,845 2,600
2018/05/07 1,852 1,852 1,798 1,840 4,800
2018/05/02 1,880 1,885 1,850 1,880 1,600
2018/05/01 1,870 1,899 1,870 1,880 800
2018/04/27 1,890 1,894 1,814 1,870 8,900
2018/04/26 1,830 1,868 1,810 1,859 6,000
2018/04/25 1,830 1,830 1,800 1,800 1,700
2018/04/24 1,808 1,808 1,785 1,800 500
2018/04/23 1,773 1,816 1,773 1,776 1,400
2018/04/20 1,808 1,810 1,800 1,810 2,800
2018/04/19 1,794 1,800 1,793 1,800 2,300
2018/04/18 1,797 1,797 1,763 1,763 500
2018/04/17 1,765 1,790 1,755 1,790 700
2018/04/16 1,810 1,810 1,770 1,770 3,000
2018/04/13 1,830 1,830 1,805 1,805 1,000
2018/04/12 1,820 1,820 1,818 1,818 1,100
2018/04/11 1,811 1,815 1,801 1,815 1,300
2018/04/10 1,858 1,858 1,825 1,825 3,700
2018/04/09 1,765 1,859 1,764 1,859 14,300
2018/04/06 1,768 1,770 1,751 1,762 4,200
2018/04/05 1,763 1,779 1,763 1,768 2,600
2018/04/04 1,770 1,780 1,745 1,755 4,200
2018/04/03 1,750 1,769 1,750 1,769 1,400
2018/04/02 1,731 1,750 1,731 1,738 900
2018/03/30 1,780 1,780 1,726 1,750 4,100
2018/03/29 1,701 1,725 1,701 1,710 1,400
2018/03/28 1,692 1,700 1,680 1,700 1,400
2018/03/27 1,720 1,733 1,701 1,704 800
2018/03/26 1,700 1,733 1,692 1,692 1,300
2018/03/23 1,735 1,750 1,700 1,700 3,400
2018/03/22 1,747 1,755 1,737 1,737 2,000
2018/03/20 1,760 1,770 1,760 1,760 1,100
2018/03/19 1,779 1,779 1,750 1,760 2,800
2018/03/16 1,741 1,767 1,729 1,752 900
2018/03/15 1,744 1,774 1,729 1,749 2,100
2018/03/14 1,750 1,750 1,724 1,744 1,800
2018/03/13 1,760 1,770 1,750 1,750 1,900
2018/03/12 1,784 1,784 1,758 1,758 200
2018/03/09 1,753 1,779 1,753 1,755 500
2018/03/08 1,728 1,789 1,723 1,779 7,600
2018/03/07 1,727 1,751 1,720 1,746 1,800
2018/03/06 1,800 1,800 1,753 1,780 2,000
2018/03/05 1,750 1,785 1,723 1,777 4,700
2018/03/02 1,751 1,797 1,750 1,750 4,000
2018/03/01 1,766 1,805 1,766 1,799 1,900
2018/02/28 1,747 1,800 1,711 1,775 8,700
2018/02/27 1,740 1,740 1,707 1,707 1,300
2018/02/26 1,730 1,749 1,701 1,740 9,200
2018/02/23 1,717 1,721 1,690 1,721 2,900
2018/02/22 1,680 1,699 1,665 1,699 600
2018/02/21 1,721 1,721 1,690 1,710 800
2018/02/20 1,680 1,710 1,680 1,710 500
2018/02/19 1,692 1,716 1,692 1,700 3,200
2018/02/16 1,562 1,665 1,562 1,650 4,400
2018/02/15 1,502 1,654 1,502 1,554 6,700
2018/02/14 1,502 1,558 1,502 1,550 2,600
2018/02/13 1,500 1,500 1,475 1,500 500
2018/02/09 1,500 1,517 1,450 1,465 4,100
2018/02/08 1,554 1,559 1,501 1,559 4,200
2018/02/07 1,585 1,615 1,475 1,498 4,600
2018/02/06 1,640 1,640 1,433 1,475 19,000
2018/02/05 1,749 1,750 1,738 1,745 4,000
2018/02/02 1,760 1,760 1,741 1,760 2,100
2018/02/01 1,740 1,755 1,740 1,750 4,400
2018/01/31 1,775 1,775 1,735 1,735 4,200
2018/01/30 1,750 1,750 1,735 1,750 1,600
2018/01/29 1,741 1,750 1,737 1,750 3,300
2018/01/26 1,776 1,776 1,730 1,749 8,900
2018/01/25 1,751 1,760 1,751 1,755 2,900
2018/01/24 1,758 1,773 1,751 1,751 2,200
2018/01/23 1,754 1,778 1,742 1,760 4,900
2018/01/22 1,728 1,800 1,728 1,750 5,600
2018/01/19 1,750 1,751 1,725 1,728 9,200
2018/01/18 1,761 1,780 1,761 1,765 6,100
2018/01/17 1,790 1,790 1,756 1,790 3,700
2018/01/16 1,800 1,817 1,790 1,800 4,100
2018/01/15 1,800 1,823 1,796 1,797 5,900
2018/01/12 1,790 1,800 1,789 1,795 9,900
2018/01/11 1,819 1,819 1,780 1,783 4,500
2018/01/10 1,799 1,800 1,775 1,775 3,100
2018/01/09 1,800 1,800 1,750 1,794 9,200
2018/01/05 1,800 1,806 1,780 1,800 15,200
2018/01/04 1,800 1,810 1,790 1,800 21,000

このページの先頭へ