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
2020/12/30 3,035 3,045 2,987 3,010 81,500
2020/12/29 3,025 3,135 3,020 3,090 59,400
2020/12/28 3,125 3,125 3,000 3,045 135,700
2020/12/25 3,175 3,265 3,130 3,165 74,700
2020/12/24 3,295 3,295 3,150 3,160 103,500
2020/12/23 3,410 3,490 3,150 3,250 148,900
2020/12/22 3,420 3,490 3,320 3,340 103,400
2020/12/21 3,385 3,520 3,375 3,520 101,800
2020/12/18 3,330 3,445 3,290 3,355 72,200
2020/12/17 3,410 3,425 3,250 3,285 101,000
2020/12/16 3,330 3,435 3,250 3,410 81,600
2020/12/15 3,350 3,360 3,235 3,305 66,500
2020/12/14 3,220 3,310 3,205 3,290 56,400
2020/12/11 3,225 3,260 3,105 3,175 74,500
2020/12/10 3,310 3,315 3,150 3,195 149,700
2020/12/09 3,330 3,435 3,290 3,400 83,300
2020/12/08 3,230 3,295 3,185 3,260 47,400
2020/12/07 3,380 3,430 3,220 3,255 75,700
2020/12/04 3,275 3,355 3,160 3,330 119,000
2020/12/03 3,580 3,610 3,310 3,320 138,800
2020/12/02 3,365 3,565 3,300 3,550 97,400
2020/12/01 3,350 3,450 3,325 3,365 64,800
2020/11/30 3,300 3,390 3,260 3,385 73,800
2020/11/27 3,185 3,355 3,185 3,325 124,400
2020/11/26 3,180 3,290 3,110 3,110 88,900
2020/11/25 3,310 3,310 3,180 3,190 132,700
2020/11/24 3,395 3,465 3,335 3,370 84,200
2020/11/20 3,440 3,480 3,360 3,430 49,600
2020/11/19 3,420 3,455 3,310 3,435 106,300
2020/11/18 3,370 3,640 3,350 3,490 199,600
2020/11/17 3,370 3,525 3,300 3,330 166,600
2020/11/16 3,095 3,475 3,095 3,440 327,500
2020/11/13 3,050 3,050 2,900 2,971 113,300
2020/11/12 2,982 3,155 2,959 3,095 187,700
2020/11/11 2,756 2,982 2,726 2,962 126,800
2020/11/10 2,880 2,880 2,725 2,773 77,200
2020/11/09 2,882 2,904 2,830 2,852 63,700
2020/11/06 2,920 2,951 2,781 2,823 91,700
2020/11/05 2,750 2,875 2,730 2,875 100,000
2020/11/04 2,681 2,720 2,610 2,714 72,100
2020/11/02 2,728 2,764 2,612 2,681 94,200
2020/10/30 2,694 2,811 2,663 2,690 142,800
2020/10/29 2,541 2,736 2,484 2,685 131,900
2020/10/28 2,680 2,710 2,575 2,608 103,600
2020/10/27 2,441 2,729 2,415 2,664 230,900
2020/10/26 2,786 2,806 2,480 2,490 189,500
2020/10/23 2,661 2,840 2,638 2,812 207,400
2020/10/22 2,699 2,799 2,614 2,615 133,600
2020/10/21 2,606 2,834 2,605 2,711 242,200
2020/10/20 2,569 2,600 2,500 2,566 65,000
2020/10/19 2,494 2,573 2,459 2,563 80,700
2020/10/16 2,611 2,635 2,482 2,511 99,000
2020/10/15 2,680 2,712 2,601 2,635 91,800
2020/10/14 2,674 2,780 2,625 2,694 118,400
2020/10/13 2,760 2,760 2,628 2,672 139,800
2020/10/12 2,874 2,879 2,775 2,803 104,300
2020/10/09 2,944 3,065 2,781 2,824 270,500
2020/10/08 2,850 2,944 2,770 2,905 192,900
2020/10/07 2,611 2,793 2,609 2,770 160,800
2020/10/06 2,481 2,720 2,481 2,604 274,100
2020/10/05 2,391 2,438 2,361 2,431 95,600
2020/10/02 2,265 2,439 2,260 2,357 187,700
2020/09/30 2,102 2,244 2,100 2,194 106,700
2020/09/29 2,099 2,175 2,073 2,123 77,700
2020/09/28 2,125 2,175 2,060 2,089 64,800
2020/09/25 2,207 2,225 2,123 2,136 76,100
2020/09/24 2,317 2,333 2,180 2,184 84,700
2020/09/23 2,219 2,319 2,189 2,308 94,800
2020/09/18 2,212 2,279 2,210 2,220 140,200
2020/09/17 2,250 2,250 2,143 2,195 77,000
2020/09/16 2,102 2,231 2,102 2,230 118,600
2020/09/15 2,052 2,107 2,023 2,097 57,800
2020/09/14 2,013 2,128 2,010 2,088 52,100
2020/09/11 2,059 2,080 2,009 2,063 50,500
2020/09/10 2,030 2,154 2,030 2,052 56,700
2020/09/09 2,062 2,083 2,004 2,011 66,900
2020/09/08 2,100 2,168 2,060 2,115 55,900
2020/09/07 2,135 2,193 2,084 2,126 99,500
2020/09/04 1,921 2,150 1,902 2,140 111,700
2020/09/03 2,088 2,166 2,050 2,051 75,800
2020/09/02 1,990 2,220 1,982 2,070 236,700
2020/09/01 1,850 2,015 1,838 1,998 202,900
2020/08/31 1,680 1,870 1,680 1,813 167,300
2020/08/28 1,755 1,755 1,625 1,640 65,700
2020/08/27 1,615 1,764 1,615 1,750 67,500
2020/08/26 1,624 1,666 1,610 1,623 26,000
2020/08/25 1,665 1,693 1,622 1,623 39,000
2020/08/24 1,705 1,727 1,656 1,659 57,700
2020/08/21 1,711 1,729 1,709 1,716 14,300
2020/08/20 1,749 1,752 1,703 1,709 28,700
2020/08/19 1,711 1,736 1,707 1,731 13,800
2020/08/18 1,735 1,748 1,686 1,746 23,800
2020/08/17 1,692 1,732 1,652 1,732 36,000
2020/08/14 1,696 1,743 1,680 1,692 61,700
2020/08/13 1,774 1,796 1,662 1,696 99,600
2020/08/12 1,850 1,850 1,750 1,776 59,900
2020/08/11 1,850 1,897 1,800 1,844 159,300
2020/08/07 1,668 1,694 1,668 1,687 35,100
2020/08/06 1,671 1,674 1,637 1,668 31,800
2020/08/05 1,604 1,675 1,604 1,640 24,400
2020/08/04 1,617 1,668 1,617 1,632 35,600
2020/08/03 1,474 1,579 1,474 1,579 25,100
2020/07/31 1,476 1,476 1,410 1,427 26,100
2020/07/30 1,525 1,547 1,471 1,488 22,900
2020/07/29 1,526 1,559 1,507 1,531 18,600
2020/07/28 1,570 1,570 1,525 1,531 14,900
2020/07/27 1,598 1,598 1,545 1,570 21,000
2020/07/22 1,574 1,603 1,557 1,598 12,300
2020/07/21 1,618 1,618 1,563 1,594 13,700
2020/07/20 1,601 1,603 1,563 1,568 18,000
2020/07/17 1,642 1,642 1,611 1,620 15,800
2020/07/16 1,649 1,649 1,605 1,620 16,400
2020/07/15 1,603 1,658 1,602 1,635 18,600
2020/07/14 1,596 1,612 1,557 1,603 19,700
2020/07/13 1,634 1,634 1,605 1,621 21,200
2020/07/10 1,652 1,657 1,570 1,594 47,600
2020/07/09 1,713 1,713 1,648 1,651 24,300
2020/07/08 1,644 1,712 1,644 1,684 25,900
2020/07/07 1,689 1,690 1,630 1,667 32,600
2020/07/06 1,719 1,732 1,661 1,685 23,400
2020/07/03 1,647 1,705 1,647 1,695 39,100
2020/07/02 1,696 1,714 1,615 1,647 71,600
2020/07/01 1,762 1,780 1,670 1,724 96,300
2020/06/30 1,797 1,839 1,745 1,775 100,400
2020/06/29 1,700 1,795 1,684 1,795 72,900
2020/06/26 1,761 1,787 1,704 1,711 39,800
2020/06/25 1,722 1,793 1,683 1,767 59,800
2020/06/24 1,759 1,810 1,722 1,722 100,500
2020/06/23 1,690 1,754 1,690 1,738 125,400
2020/06/22 1,675 1,690 1,660 1,676 29,700
2020/06/19 1,634 1,700 1,626 1,640 72,000
2020/06/18 1,651 1,651 1,607 1,634 17,000
2020/06/17 1,645 1,660 1,628 1,649 25,400
2020/06/16 1,624 1,684 1,618 1,670 73,900
2020/06/15 1,655 1,680 1,550 1,550 50,700
2020/06/12 1,490 1,650 1,468 1,648 68,800
2020/06/11 1,639 1,642 1,561 1,570 39,800
2020/06/10 1,676 1,700 1,644 1,653 81,800
2020/06/09 1,578 1,650 1,571 1,650 32,500
2020/06/08 1,540 1,578 1,506 1,578 54,100
2020/06/05 1,575 1,580 1,436 1,511 135,600
2020/06/04 1,650 1,669 1,559 1,598 46,400
2020/06/03 1,690 1,692 1,640 1,651 53,500
2020/06/02 1,651 1,682 1,650 1,662 22,400
2020/06/01 1,631 1,686 1,615 1,659 80,000
2020/05/29 1,669 1,698 1,639 1,644 72,300
2020/05/28 1,670 1,685 1,649 1,676 52,200
2020/05/27 1,668 1,680 1,600 1,670 55,400
2020/05/26 1,636 1,685 1,616 1,648 93,200
2020/05/25 1,530 1,610 1,507 1,602 69,600
2020/05/22 1,484 1,496 1,462 1,471 39,500
2020/05/21 1,470 1,477 1,431 1,465 23,000
2020/05/20 1,431 1,509 1,419 1,485 52,000
2020/05/19 1,360 1,512 1,360 1,452 91,800
2020/05/18 1,370 1,376 1,269 1,343 143,300
2020/05/15 1,120 1,196 1,120 1,190 43,300
2020/05/14 1,179 1,179 1,119 1,120 20,700
2020/05/13 1,147 1,167 1,119 1,157 18,100
2020/05/12 1,185 1,185 1,155 1,166 21,800
2020/05/11 1,181 1,200 1,148 1,185 73,000
2020/05/08 1,128 1,147 1,099 1,142 35,500
2020/05/07 1,099 1,150 1,068 1,098 39,700
2020/05/01 1,131 1,136 1,046 1,065 54,000
2020/04/30 1,165 1,165 1,135 1,146 23,300
2020/04/28 1,140 1,165 1,106 1,126 115,400
2020/04/27 1,048 1,139 1,046 1,133 71,100
2020/04/24 1,017 1,040 1,003 1,018 17,600
2020/04/23 995 1,030 992 1,029 26,600
2020/04/22 1,013 1,013 985 991 15,200
2020/04/21 1,051 1,051 981 1,013 22,000
2020/04/20 1,047 1,064 1,026 1,047 25,400
2020/04/17 1,030 1,065 995 1,041 124,000
2020/04/16 969 1,026 950 1,026 68,900
2020/04/15 1,005 1,006 961 967 21,000
2020/04/14 1,016 1,016 1,000 1,001 11,200
2020/04/13 1,038 1,044 1,000 1,012 18,600
2020/04/10 1,060 1,067 1,045 1,058 17,000
2020/04/09 1,049 1,078 1,040 1,062 24,400
2020/04/08 1,010 1,048 979 1,037 24,000
2020/04/07 1,006 1,043 965 1,010 44,000
2020/04/06 960 1,019 955 1,006 32,200
2020/04/03 970 973 919 950 38,700
2020/04/02 876 912 870 873 28,200
2020/04/01 889 920 878 914 33,300
2020/03/31 966 966 901 904 17,500
2020/03/30 928 940 877 913 17,200
2020/03/27 984 999 960 963 36,200
2020/03/26 1,000 1,014 970 984 39,800
2020/03/25 1,050 1,050 968 997 48,200
2020/03/24 960 970 933 967 13,800
2020/03/23 870 959 870 902 33,800
2020/03/19 923 923 827 861 45,300
2020/03/18 986 986 900 908 59,900
2020/03/17 772 852 772 851 73,200
2020/03/16 836 887 802 832 33,500
2020/03/13 830 880 810 834 71,500
2020/03/12 1,000 1,000 890 902 45,800
2020/03/11 936 1,015 936 973 40,300
2020/03/10 924 942 886 921 67,000
2020/03/09 999 999 909 924 45,200
2020/03/06 1,050 1,050 1,006 1,006 23,500
2020/03/05 1,126 1,137 1,071 1,078 34,300
2020/03/04 1,095 1,146 1,075 1,122 24,700
2020/03/03 1,170 1,170 1,074 1,124 53,600
2020/03/02 1,030 1,125 1,016 1,050 62,200
2020/02/28 1,040 1,068 1,005 1,015 45,000
2020/02/27 1,159 1,159 1,070 1,100 31,000
2020/02/26 1,119 1,144 1,101 1,142 29,000
2020/02/25 1,104 1,128 1,093 1,119 29,400
2020/02/21 1,200 1,215 1,163 1,180 23,900
2020/02/20 1,225 1,235 1,206 1,207 15,300
2020/02/19 1,211 1,235 1,207 1,223 20,900
2020/02/18 1,219 1,245 1,203 1,225 45,500
2020/02/17 1,280 1,292 1,217 1,226 28,700
2020/02/14 1,289 1,299 1,262 1,270 36,500
2020/02/13 1,300 1,317 1,240 1,252 50,200
2020/02/12 1,270 1,298 1,215 1,290 49,000
2020/02/10 1,314 1,317 1,257 1,266 45,100
2020/02/07 1,333 1,347 1,329 1,339 11,900
2020/02/06 1,330 1,341 1,323 1,333 13,400
2020/02/05 1,321 1,352 1,321 1,331 16,500
2020/02/04 1,388 1,389 1,320 1,320 43,700
2020/02/03 1,392 1,400 1,322 1,359 45,600
2020/01/31 1,436 1,478 1,409 1,450 71,500
2020/01/30 1,605 1,605 1,402 1,465 231,200
2020/01/30 1 -> 1.30 分割
2020/01/29 2,060 2,109 2,033 2,109 45,900
2020/01/28 1,980 2,078 1,980 2,075 40,800
2020/01/27 2,030 2,034 1,903 2,008 51,700
2020/01/24 2,073 2,087 2,036 2,072 30,200
2020/01/23 2,097 2,120 2,092 2,093 12,400
2020/01/22 2,110 2,119 2,100 2,119 10,700
2020/01/21 2,039 2,137 2,036 2,120 17,700
2020/01/20 2,096 2,096 2,018 2,060 38,200
2020/01/17 2,175 2,178 2,027 2,112 83,300
2020/01/16 2,196 2,196 2,167 2,187 22,300
2020/01/15 2,200 2,209 2,175 2,185 28,200
2020/01/14 2,212 2,232 2,197 2,210 22,200
2020/01/10 2,194 2,224 2,191 2,212 35,900
2020/01/09 2,202 2,209 2,164 2,194 33,100
2020/01/08 2,200 2,201 2,165 2,199 36,400
2020/01/07 2,244 2,244 2,211 2,232 45,000
2020/01/06 2,200 2,222 2,192 2,222 47,600

このページの先頭へ