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
2019/12/30 2,239 2,239 2,160 2,198 44,800
2019/12/27 2,220 2,220 2,197 2,200 42,100
2019/12/26 2,200 2,205 2,185 2,203 37,100
2019/12/25 2,218 2,219 2,180 2,208 58,200
2019/12/24 2,168 2,223 2,160 2,208 123,500
2019/12/23 2,212 2,223 2,135 2,160 46,300
2019/12/20 2,267 2,267 2,151 2,162 55,700
2019/12/19 2,228 2,272 2,215 2,246 24,800
2019/12/18 2,250 2,250 2,188 2,220 30,400
2019/12/17 2,277 2,277 2,186 2,258 26,700
2019/12/16 2,268 2,277 2,200 2,241 18,800
2019/12/13 2,251 2,331 2,230 2,268 37,800
2019/12/12 2,240 2,251 2,222 2,230 18,700
2019/12/11 2,216 2,265 2,211 2,244 24,400
2019/12/10 2,240 2,255 2,180 2,216 43,500
2019/12/09 2,272 2,284 2,230 2,263 36,800
2019/12/06 2,306 2,313 2,256 2,280 43,400
2019/12/05 2,261 2,395 2,261 2,311 105,100
2019/12/04 2,229 2,299 2,120 2,286 201,800
2019/12/03 2,035 2,082 1,956 2,000 44,200
2019/12/02 2,065 2,084 1,991 2,037 41,200
2019/11/29 2,153 2,174 2,099 2,115 29,600
2019/11/28 2,160 2,160 2,125 2,153 7,400
2019/11/27 2,119 2,212 2,119 2,169 12,700
2019/11/26 2,187 2,194 2,095 2,110 22,700
2019/11/25 2,303 2,359 2,187 2,187 37,400
2019/11/22 2,302 2,362 2,012 2,153 88,000
2019/11/21 2,165 2,280 2,123 2,280 50,900
2019/11/20 2,011 2,181 2,011 2,115 47,400
2019/11/19 1,960 2,000 1,942 1,989 30,900
2019/11/18 1,819 1,954 1,819 1,954 21,200
2019/11/15 1,816 1,820 1,780 1,819 11,100
2019/11/14 1,827 1,830 1,770 1,808 32,000
2019/11/13 1,810 1,819 1,710 1,753 21,600
2019/11/12 1,788 1,824 1,778 1,800 18,000
2019/11/11 1,733 1,780 1,702 1,776 14,200
2019/11/08 1,695 1,724 1,675 1,693 7,400
2019/11/07 1,670 1,702 1,666 1,686 4,900
2019/11/06 1,693 1,698 1,662 1,664 7,500
2019/11/05 1,720 1,735 1,700 1,700 13,100
2019/11/01 1,736 1,750 1,710 1,721 8,900
2019/10/31 1,699 1,740 1,641 1,737 28,800
2019/10/30 1,575 1,730 1,575 1,679 23,200
2019/10/29 1,600 1,600 1,573 1,592 7,700
2019/10/28 1,595 1,601 1,567 1,594 7,700
2019/10/25 1,600 1,600 1,542 1,599 11,100
2019/10/24 1,568 1,615 1,568 1,589 12,600
2019/10/23 1,540 1,649 1,526 1,579 39,800
2019/10/21 1,544 1,545 1,492 1,518 12,100
2019/10/18 1,455 1,540 1,452 1,500 14,700
2019/10/17 1,446 1,468 1,446 1,456 2,900
2019/10/16 1,445 1,455 1,445 1,450 3,500
2019/10/15 1,474 1,474 1,434 1,444 10,700
2019/10/11 1,473 1,473 1,440 1,444 6,800
2019/10/10 1,489 1,489 1,454 1,466 6,400
2019/10/09 1,484 1,489 1,463 1,489 14,000
2019/10/08 1,511 1,540 1,480 1,498 12,400
2019/10/07 1,526 1,569 1,501 1,532 4,300
2019/10/04 1,518 1,552 1,518 1,530 1,500
2019/10/03 1,549 1,557 1,534 1,540 5,200
2019/10/02 1,557 1,582 1,511 1,541 21,400
2019/10/01 1,500 1,593 1,490 1,570 19,700
2019/09/30 1,600 1,600 1,413 1,481 33,900
2019/09/27 1,588 1,594 1,550 1,575 13,000
2019/09/26 1,620 1,626 1,550 1,588 21,300
2019/09/25 1,565 1,610 1,530 1,580 35,200
2019/09/24 1,650 1,650 1,521 1,547 53,400
2019/09/20 1,601 1,680 1,600 1,615 56,000
2019/09/19 1,500 1,780 1,500 1,595 40,500
2019/09/18 1,497 1,498 1,440 1,481 9,300
2019/09/17 1,475 1,550 1,467 1,515 11,700
2019/09/13 1,538 1,550 1,460 1,503 21,000
2019/09/12 1,437 1,737 1,428 1,618 45,700
2019/09/12 1 -> 3.00 分割
2019/09/11 4,770 4,770 4,190 4,310 9,800
2019/09/10 4,345 4,715 4,345 4,630 8,100
2019/09/09 4,430 4,430 4,300 4,330 11,200
2019/09/06 4,260 4,965 4,070 4,330 22,500
2019/09/05 3,730 4,310 3,730 4,300 13,400
2019/09/04 3,710 3,710 3,680 3,710 2,000
2019/09/03 3,710 3,715 3,660 3,710 4,100
2019/09/02 3,670 3,710 3,650 3,710 1,700
2019/08/30 3,565 3,650 3,550 3,630 2,100
2019/08/29 3,535 3,580 3,515 3,570 1,500
2019/08/28 3,610 3,660 3,420 3,545 7,600
2019/08/27 3,640 3,655 3,560 3,655 4,500
2019/08/26 3,575 3,665 3,555 3,615 4,600
2019/08/23 3,665 3,735 3,490 3,515 26,600
2019/08/22 3,260 3,315 3,250 3,315 1,200
2019/08/21 3,375 3,405 3,250 3,255 1,500
2019/08/20 3,345 3,345 3,280 3,300 1,500
2019/08/19 3,370 3,390 3,275 3,275 500
2019/08/16 3,270 3,305 3,245 3,245 2,100
2019/08/15 3,225 3,340 3,225 3,340 2,100
2019/08/14 3,330 3,625 3,330 3,350 1,900
2019/08/13 3,155 3,260 3,100 3,260 11,200
2019/08/09 3,415 3,740 3,410 3,505 5,200
2019/08/08 3,285 3,290 3,180 3,275 3,700
2019/08/07 3,400 3,400 3,270 3,270 2,000
2019/08/06 3,205 3,400 3,200 3,400 5,800
2019/08/05 3,465 3,465 3,410 3,415 1,700
2019/08/02 3,665 3,665 3,495 3,500 3,600
2019/08/01 3,570 3,685 3,570 3,665 4,400
2019/07/31 3,645 3,680 3,625 3,640 2,000
2019/07/30 3,630 3,640 3,580 3,640 1,800
2019/07/29 3,730 3,730 3,620 3,620 1,800
2019/07/26 3,740 3,745 3,680 3,730 1,500
2019/07/25 3,860 3,860 3,685 3,755 5,200
2019/07/24 3,800 3,870 3,670 3,760 7,300
2019/07/23 3,725 3,845 3,725 3,765 4,400
2019/07/22 3,600 3,725 3,600 3,695 4,600
2019/07/19 3,380 3,545 3,380 3,515 2,700
2019/07/18 3,340 3,385 3,305 3,360 1,500
2019/07/17 3,390 3,545 3,340 3,340 2,500
2019/07/16 3,530 3,530 3,390 3,390 1,000
2019/07/12 3,490 3,500 3,450 3,460 2,300
2019/07/11 3,500 3,500 3,475 3,490 1,400
2019/07/10 3,425 3,425 3,330 3,410 1,700
2019/07/09 3,475 3,500 3,310 3,425 2,900
2019/07/08 3,525 3,525 3,445 3,445 5,100
2019/07/05 3,305 3,455 3,300 3,455 3,800
2019/07/04 3,305 3,355 3,295 3,305 2,600
2019/07/03 3,555 3,555 3,290 3,360 6,900
2019/07/02 3,540 3,720 3,540 3,575 8,100
2019/07/01 3,345 3,915 3,340 3,525 20,700
2019/06/28 3,235 3,245 3,185 3,215 1,400
2019/06/27 3,200 3,205 3,175 3,200 2,000
2019/06/26 3,215 3,220 3,200 3,200 2,500
2019/06/25 3,210 3,215 3,175 3,185 4,500
2019/06/24 3,110 3,205 3,110 3,145 7,600
2019/06/21 3,250 3,400 3,005 3,110 11,700
2019/06/20 3,050 3,245 3,050 3,180 5,400
2019/06/19 2,932 3,055 2,923 2,999 4,400
2019/06/18 2,880 2,953 2,851 2,882 6,300
2019/06/17 2,798 2,930 2,798 2,930 4,300
2019/06/14 2,749 2,799 2,749 2,781 4,400
2019/06/13 2,743 2,743 2,695 2,710 2,200
2019/06/12 2,579 2,733 2,579 2,693 12,600
2019/06/11 2,580 2,580 2,556 2,580 1,500
2019/06/10 2,590 2,590 2,580 2,580 200
2019/06/07 2,519 2,589 2,519 2,589 1,900
2019/06/06 2,565 2,565 2,564 2,564 800
2019/06/05 2,554 2,570 2,544 2,570 1,100
2019/06/04 2,513 2,513 2,502 2,502 500
2019/06/03 2,520 2,524 2,520 2,520 1,500
2019/05/31 2,569 2,569 2,519 2,520 700
2019/05/30 2,501 2,525 2,501 2,502 800
2019/05/29 2,520 2,520 2,501 2,501 500
2019/05/28 2,515 2,521 2,515 2,521 1,200
2019/05/27 2,530 2,535 2,488 2,502 900
2019/05/24 2,534 2,534 2,503 2,510 500
2019/05/23 2,500 2,550 2,480 2,485 4,300
2019/05/22 2,550 2,550 2,550 2,550 200
2019/05/21 2,549 2,549 2,505 2,505 1,000
2019/05/20 2,546 2,570 2,532 2,532 1,700
2019/05/17 2,621 2,621 2,505 2,570 6,000
2019/05/16 2,521 2,660 2,521 2,571 12,000
2019/05/15 2,506 2,650 2,470 2,533 10,600
2019/05/14 2,501 2,530 2,501 2,502 1,400
2019/05/13 2,525 2,550 2,525 2,530 1,100
2019/05/10 2,525 2,525 2,525 2,525 200
2019/05/09 2,528 2,528 2,502 2,502 200
2019/05/08 2,529 2,550 2,501 2,550 700
2019/05/07 2,482 2,579 2,482 2,499 600
2019/04/26 2,690 2,690 2,480 2,532 4,600
2019/04/25 2,651 2,680 2,600 2,600 2,800
2019/04/24 2,639 2,639 2,600 2,601 900
2019/04/23 2,581 2,693 2,581 2,639 2,800
2019/04/22 2,456 2,581 2,456 2,581 1,700
2019/04/19 2,474 2,529 2,451 2,500 7,500
2019/04/18 2,456 2,456 2,424 2,424 400
2019/04/17 2,499 2,500 2,451 2,456 2,200
2019/04/16 2,497 2,500 2,450 2,499 2,500
2019/04/15 2,500 2,500 2,450 2,497 300
2019/04/12 2,534 2,534 2,445 2,450 500
2019/04/11 2,573 2,573 2,484 2,484 200
2019/04/10 2,568 2,568 2,536 2,540 300
2019/04/09 2,598 2,600 2,520 2,525 1,300
2019/04/08 2,500 2,548 2,500 2,548 200
2019/04/05 2,600 2,600 2,405 2,550 2,500
2019/04/04 2,595 2,600 2,571 2,600 2,700
2019/04/03 2,495 2,598 2,493 2,598 800
2019/04/02 2,549 2,599 2,549 2,555 3,500
2019/04/01 2,470 2,529 2,470 2,471 2,000
2019/03/29 2,499 2,499 2,399 2,449 2,700
2019/03/28 2,438 2,438 2,438 2,438 400
2019/03/27 2,448 2,460 2,430 2,460 400
2019/03/26 2,530 2,530 2,400 2,400 1,400
2019/03/25 2,499 2,499 2,466 2,499 1,100
2019/03/22 2,461 2,499 2,461 2,499 500
2019/03/20 2,430 2,500 2,430 2,500 2,300
2019/03/19 2,416 2,479 2,416 2,417 1,100
2019/03/18 2,410 2,410 2,410 2,410 400
2019/03/15 2,420 2,500 2,396 2,410 2,600
2019/03/14 2,321 2,330 2,321 2,330 300
2019/03/13 2,336 2,371 2,336 2,371 1,100
2019/03/12 2,300 2,320 2,273 2,273 2,800
2019/03/11 2,265 2,300 2,250 2,299 1,300
2019/03/08 2,418 2,418 2,315 2,315 1,900
2019/03/07 2,350 2,375 2,350 2,371 1,100
2019/03/06 2,378 2,378 2,350 2,350 1,200
2019/03/05 2,390 2,390 2,378 2,378 400
2019/03/04 2,425 2,425 2,390 2,390 1,200
2019/03/01 2,411 2,411 2,410 2,410 800
2019/02/28 2,430 2,430 2,411 2,417 2,000
2019/02/27 2,430 2,430 2,430 2,430 1,900
2019/02/26 2,402 2,430 2,400 2,430 1,300
2019/02/25 2,500 2,500 2,440 2,443 6,500
2019/02/22 2,460 2,599 2,450 2,455 21,100
2019/02/21 2,355 2,358 2,355 2,355 700
2019/02/20 2,395 2,395 2,350 2,351 3,100
2019/02/19 2,426 2,450 2,400 2,400 1,600
2019/02/18 2,490 2,490 2,420 2,420 600
2019/02/15 2,470 2,470 2,440 2,440 1,200
2019/02/14 2,490 2,527 2,481 2,500 6,500
2019/02/13 2,580 2,590 2,514 2,590 5,800
2019/02/12 2,510 2,629 2,510 2,581 3,100
2019/02/08 2,443 2,499 2,443 2,460 3,300
2019/02/07 2,474 2,499 2,430 2,430 1,600
2019/02/06 2,451 2,451 2,450 2,450 800
2019/02/05 2,419 2,450 2,415 2,450 2,300
2019/02/04 2,444 2,444 2,400 2,410 1,200
2019/02/01 2,391 2,391 2,380 2,380 700
2019/01/31 2,489 2,489 2,388 2,391 1,700
2019/01/30 2,457 2,457 2,400 2,449 2,500
2019/01/29 2,480 2,480 2,480 2,480 100
2019/01/28 2,569 2,569 2,500 2,500 2,500
2019/01/25 2,579 2,579 2,551 2,571 1,100
2019/01/24 2,540 2,550 2,500 2,550 2,300
2019/01/23 2,478 2,478 2,431 2,474 1,200
2019/01/22 2,500 2,520 2,481 2,493 900
2019/01/21 2,590 2,590 2,471 2,530 4,600
2019/01/18 2,727 2,727 2,435 2,555 20,800
2019/01/17 2,326 2,730 2,326 2,730 21,400
2019/01/16 2,254 2,254 2,230 2,230 1,000
2019/01/15 2,230 2,230 2,201 2,230 700
2019/01/11 2,239 2,240 2,230 2,230 1,000
2019/01/10 2,180 2,239 2,177 2,230 500
2019/01/09 2,200 2,200 2,121 2,186 2,200
2019/01/08 2,185 2,185 2,185 2,185 400
2019/01/07 2,126 2,143 2,126 2,142 1,900
2019/01/04 2,148 2,150 2,115 2,115 800

このページの先頭へ