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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,555 | 2,604 | 2,547 | 2,570 | 57,300 |
| 2022/12/29 | 2,468 | 2,536 | 2,453 | 2,536 | 72,200 |
| 2022/12/28 | 2,530 | 2,530 | 2,432 | 2,485 | 70,800 |
| 2022/12/27 | 2,485 | 2,565 | 2,481 | 2,550 | 54,400 |
| 2022/12/26 | 2,594 | 2,594 | 2,485 | 2,502 | 39,600 |
| 2022/12/23 | 2,549 | 2,555 | 2,516 | 2,518 | 36,600 |
| 2022/12/22 | 2,554 | 2,631 | 2,538 | 2,589 | 46,000 |
| 2022/12/21 | 2,579 | 2,640 | 2,529 | 2,537 | 79,700 |
| 2022/12/20 | 2,691 | 2,692 | 2,509 | 2,567 | 154,100 |
| 2022/12/19 | 2,702 | 2,739 | 2,648 | 2,691 | 63,400 |
| 2022/12/16 | 2,730 | 2,817 | 2,705 | 2,741 | 85,200 |
| 2022/12/15 | 2,854 | 2,857 | 2,744 | 2,768 | 105,700 |
| 2022/12/14 | 2,837 | 2,874 | 2,812 | 2,850 | 93,500 |
| 2022/12/13 | 2,835 | 2,854 | 2,807 | 2,807 | 54,700 |
| 2022/12/12 | 2,835 | 2,853 | 2,800 | 2,835 | 56,500 |
| 2022/12/09 | 2,866 | 2,890 | 2,836 | 2,841 | 104,700 |
| 2022/12/08 | 2,960 | 2,970 | 2,823 | 2,897 | 98,000 |
| 2022/12/07 | 2,984 | 2,999 | 2,853 | 2,910 | 128,200 |
| 2022/12/06 | 3,130 | 3,130 | 3,005 | 3,005 | 80,900 |
| 2022/12/05 | 3,215 | 3,255 | 3,160 | 3,160 | 32,100 |
| 2022/12/02 | 3,340 | 3,340 | 3,200 | 3,205 | 57,600 |
| 2022/12/01 | 3,440 | 3,515 | 3,345 | 3,345 | 80,100 |
| 2022/11/30 | 3,370 | 3,425 | 3,325 | 3,370 | 53,100 |
| 2022/11/29 | 3,320 | 3,400 | 3,290 | 3,390 | 72,700 |
| 2022/11/28 | 3,285 | 3,340 | 3,255 | 3,335 | 34,200 |
| 2022/11/25 | 3,320 | 3,320 | 3,245 | 3,300 | 39,500 |
| 2022/11/24 | 3,270 | 3,335 | 3,235 | 3,270 | 55,000 |
| 2022/11/22 | 3,175 | 3,285 | 3,160 | 3,265 | 52,400 |
| 2022/11/21 | 3,270 | 3,270 | 3,150 | 3,190 | 66,200 |
| 2022/11/18 | 3,335 | 3,340 | 3,230 | 3,280 | 56,600 |
| 2022/11/17 | 3,150 | 3,305 | 3,130 | 3,305 | 92,000 |
| 2022/11/16 | 3,200 | 3,260 | 3,105 | 3,165 | 109,800 |
| 2022/11/15 | 3,615 | 3,625 | 3,195 | 3,230 | 282,100 |
| 2022/11/14 | 3,720 | 3,795 | 3,700 | 3,745 | 67,700 |
| 2022/11/11 | 3,710 | 3,740 | 3,665 | 3,735 | 64,600 |
| 2022/11/10 | 3,580 | 3,655 | 3,580 | 3,605 | 29,500 |
| 2022/11/09 | 3,680 | 3,705 | 3,610 | 3,625 | 28,900 |
| 2022/11/08 | 3,615 | 3,690 | 3,615 | 3,680 | 30,000 |
| 2022/11/07 | 3,560 | 3,630 | 3,525 | 3,610 | 26,900 |
| 2022/11/04 | 3,630 | 3,640 | 3,520 | 3,520 | 50,900 |
| 2022/11/02 | 3,725 | 3,735 | 3,640 | 3,650 | 42,200 |
| 2022/11/01 | 3,740 | 3,760 | 3,660 | 3,725 | 56,500 |
| 2022/10/31 | 3,725 | 3,725 | 3,615 | 3,700 | 76,100 |
| 2022/10/28 | 3,575 | 3,750 | 3,575 | 3,675 | 331,200 |
| 2022/10/27 | 3,665 | 3,695 | 3,580 | 3,610 | 54,400 |
| 2022/10/26 | 3,675 | 3,750 | 3,650 | 3,695 | 70,400 |
| 2022/10/25 | 3,645 | 3,675 | 3,605 | 3,635 | 40,300 |
| 2022/10/24 | 3,600 | 3,635 | 3,595 | 3,620 | 36,100 |
| 2022/10/21 | 3,525 | 3,600 | 3,520 | 3,580 | 27,400 |
| 2022/10/20 | 3,575 | 3,615 | 3,555 | 3,595 | 43,600 |
| 2022/10/19 | 3,575 | 3,645 | 3,575 | 3,610 | 38,000 |
| 2022/10/18 | 3,455 | 3,610 | 3,455 | 3,560 | 78,100 |
| 2022/10/17 | 3,365 | 3,470 | 3,365 | 3,390 | 59,900 |
| 2022/10/14 | 3,635 | 3,635 | 3,390 | 3,410 | 118,800 |
| 2022/10/13 | 3,605 | 3,635 | 3,540 | 3,540 | 43,500 |
| 2022/10/12 | 3,535 | 3,665 | 3,475 | 3,630 | 73,500 |
| 2022/10/11 | 3,565 | 3,575 | 3,455 | 3,505 | 67,600 |
| 2022/10/07 | 3,510 | 3,590 | 3,495 | 3,540 | 41,700 |
| 2022/10/06 | 3,570 | 3,580 | 3,480 | 3,580 | 50,000 |
| 2022/10/05 | 3,705 | 3,705 | 3,520 | 3,570 | 67,100 |
| 2022/10/04 | 3,560 | 3,625 | 3,535 | 3,615 | 88,100 |
| 2022/10/03 | 3,410 | 3,470 | 3,335 | 3,450 | 88,800 |
| 2022/09/30 | 3,270 | 3,365 | 3,215 | 3,350 | 70,900 |
| 2022/09/29 | 3,370 | 3,400 | 3,235 | 3,270 | 64,900 |
| 2022/09/28 | 3,320 | 3,320 | 3,175 | 3,230 | 57,500 |
| 2022/09/27 | 3,240 | 3,335 | 3,210 | 3,320 | 44,900 |
| 2022/09/26 | 3,295 | 3,350 | 3,230 | 3,255 | 50,900 |
| 2022/09/22 | 3,320 | 3,415 | 3,295 | 3,380 | 41,000 |
| 2022/09/21 | 3,410 | 3,410 | 3,320 | 3,385 | 56,400 |
| 2022/09/20 | 3,540 | 3,555 | 3,420 | 3,430 | 76,900 |
| 2022/09/16 | 3,650 | 3,650 | 3,465 | 3,470 | 67,500 |
| 2022/09/15 | 3,755 | 3,795 | 3,660 | 3,680 | 42,800 |
| 2022/09/14 | 3,650 | 3,865 | 3,650 | 3,755 | 136,000 |
| 2022/09/13 | 3,690 | 3,795 | 3,680 | 3,775 | 130,500 |
| 2022/09/12 | 3,640 | 3,725 | 3,620 | 3,650 | 130,100 |
| 2022/09/09 | 3,270 | 3,625 | 3,250 | 3,625 | 324,900 |
| 2022/09/08 | 3,180 | 3,235 | 3,180 | 3,225 | 66,300 |
| 2022/09/07 | 3,130 | 3,155 | 3,085 | 3,120 | 42,000 |
| 2022/09/06 | 3,150 | 3,190 | 3,105 | 3,110 | 42,400 |
| 2022/09/05 | 3,015 | 3,165 | 3,015 | 3,140 | 37,500 |
| 2022/09/02 | 3,135 | 3,155 | 3,030 | 3,055 | 48,500 |
| 2022/09/01 | 3,185 | 3,210 | 3,100 | 3,115 | 49,800 |
| 2022/08/31 | 3,185 | 3,230 | 3,160 | 3,220 | 62,800 |
| 2022/08/30 | 3,050 | 3,185 | 3,050 | 3,185 | 55,800 |
| 2022/08/29 | 2,985 | 3,075 | 2,980 | 3,050 | 45,900 |
| 2022/08/26 | 3,170 | 3,205 | 3,095 | 3,110 | 65,300 |
| 2022/08/25 | 3,015 | 3,150 | 3,005 | 3,145 | 59,400 |
| 2022/08/24 | 3,010 | 3,035 | 2,936 | 2,997 | 63,600 |
| 2022/08/23 | 3,000 | 3,040 | 2,950 | 3,020 | 55,900 |
| 2022/08/22 | 3,095 | 3,095 | 3,040 | 3,070 | 38,400 |
| 2022/08/19 | 3,245 | 3,245 | 3,120 | 3,125 | 65,000 |
| 2022/08/18 | 3,210 | 3,230 | 3,135 | 3,230 | 55,200 |
| 2022/08/17 | 3,240 | 3,240 | 3,160 | 3,230 | 78,600 |
| 2022/08/16 | 3,280 | 3,295 | 3,195 | 3,255 | 66,000 |
| 2022/08/15 | 3,300 | 3,330 | 3,240 | 3,280 | 111,600 |
| 2022/08/12 | 3,080 | 3,295 | 3,080 | 3,295 | 185,800 |
| 2022/08/10 | 3,080 | 3,080 | 2,911 | 3,015 | 111,500 |
| 2022/08/09 | 3,045 | 3,105 | 3,025 | 3,085 | 123,300 |
| 2022/08/08 | 3,010 | 3,045 | 2,983 | 3,030 | 57,500 |
| 2022/08/05 | 2,998 | 3,035 | 2,988 | 3,010 | 83,000 |
| 2022/08/04 | 2,977 | 3,020 | 2,949 | 2,981 | 41,200 |
| 2022/08/03 | 2,996 | 2,996 | 2,910 | 2,947 | 46,000 |
| 2022/08/02 | 3,040 | 3,060 | 2,951 | 2,965 | 105,400 |
| 2022/08/01 | 2,931 | 3,040 | 2,915 | 3,025 | 105,300 |
| 2022/07/29 | 2,940 | 2,997 | 2,912 | 2,931 | 74,100 |
| 2022/07/28 | 2,910 | 2,950 | 2,852 | 2,950 | 68,000 |
| 2022/07/27 | 2,920 | 2,928 | 2,879 | 2,886 | 38,600 |
| 2022/07/26 | 2,846 | 2,890 | 2,808 | 2,890 | 34,800 |
| 2022/07/25 | 2,932 | 2,936 | 2,843 | 2,848 | 58,600 |
| 2022/07/22 | 2,930 | 2,969 | 2,894 | 2,950 | 99,500 |
| 2022/07/21 | 2,898 | 2,948 | 2,898 | 2,930 | 88,500 |
| 2022/07/20 | 2,872 | 2,907 | 2,832 | 2,898 | 75,300 |
| 2022/07/19 | 2,797 | 2,865 | 2,774 | 2,865 | 64,600 |
| 2022/07/15 | 2,809 | 2,823 | 2,740 | 2,803 | 45,800 |
| 2022/07/14 | 2,749 | 2,815 | 2,716 | 2,806 | 44,100 |
| 2022/07/13 | 2,708 | 2,756 | 2,699 | 2,754 | 52,400 |
| 2022/07/12 | 2,780 | 2,794 | 2,684 | 2,714 | 79,100 |
| 2022/07/11 | 2,785 | 2,861 | 2,778 | 2,837 | 59,200 |
| 2022/07/08 | 2,803 | 2,803 | 2,737 | 2,745 | 59,400 |
| 2022/07/07 | 2,794 | 2,807 | 2,738 | 2,802 | 41,100 |
| 2022/07/06 | 2,761 | 2,830 | 2,745 | 2,751 | 45,200 |
| 2022/07/05 | 2,749 | 2,813 | 2,748 | 2,800 | 71,900 |
| 2022/07/04 | 2,797 | 2,828 | 2,700 | 2,764 | 67,600 |
| 2022/07/01 | 2,797 | 2,840 | 2,737 | 2,783 | 86,800 |
| 2022/06/30 | 2,874 | 2,915 | 2,773 | 2,793 | 144,200 |
| 2022/06/29 | 2,757 | 2,874 | 2,728 | 2,844 | 165,400 |
| 2022/06/28 | 2,769 | 2,810 | 2,719 | 2,766 | 58,100 |
| 2022/06/27 | 2,820 | 2,850 | 2,784 | 2,812 | 90,700 |
| 2022/06/24 | 2,747 | 2,815 | 2,728 | 2,797 | 78,600 |
| 2022/06/23 | 2,774 | 2,803 | 2,711 | 2,724 | 68,500 |
| 2022/06/22 | 2,746 | 2,771 | 2,712 | 2,725 | 61,600 |
| 2022/06/21 | 2,800 | 2,879 | 2,753 | 2,759 | 116,000 |
| 2022/06/20 | 2,641 | 2,740 | 2,639 | 2,724 | 131,500 |
| 2022/06/17 | 2,573 | 2,604 | 2,551 | 2,591 | 141,400 |
| 2022/06/16 | 2,625 | 2,672 | 2,615 | 2,620 | 72,900 |
| 2022/06/15 | 2,623 | 2,648 | 2,602 | 2,620 | 52,000 |
| 2022/06/14 | 2,530 | 2,630 | 2,520 | 2,627 | 73,900 |
| 2022/06/13 | 2,624 | 2,626 | 2,591 | 2,609 | 63,300 |
| 2022/06/10 | 2,671 | 2,704 | 2,634 | 2,695 | 65,400 |
| 2022/06/09 | 2,725 | 2,741 | 2,702 | 2,703 | 63,500 |
| 2022/06/08 | 2,715 | 2,763 | 2,715 | 2,747 | 60,700 |
| 2022/06/07 | 2,760 | 2,760 | 2,690 | 2,712 | 79,900 |
| 2022/06/06 | 2,721 | 2,757 | 2,686 | 2,740 | 50,100 |
| 2022/06/03 | 2,741 | 2,799 | 2,720 | 2,766 | 66,600 |
| 2022/06/02 | 2,750 | 2,750 | 2,639 | 2,725 | 145,700 |
| 2022/06/01 | 2,821 | 2,839 | 2,756 | 2,762 | 107,600 |
| 2022/05/31 | 2,900 | 2,910 | 2,780 | 2,852 | 148,300 |
| 2022/05/30 | 2,772 | 2,875 | 2,743 | 2,872 | 231,700 |
| 2022/05/27 | 2,746 | 2,769 | 2,701 | 2,717 | 98,700 |
| 2022/05/26 | 2,691 | 2,748 | 2,685 | 2,717 | 87,000 |
| 2022/05/25 | 2,703 | 2,755 | 2,651 | 2,720 | 103,300 |
| 2022/05/24 | 2,770 | 2,800 | 2,702 | 2,723 | 181,200 |
| 2022/05/23 | 2,727 | 2,810 | 2,700 | 2,760 | 356,000 |
| 2022/05/20 | 2,500 | 2,586 | 2,480 | 2,577 | 117,800 |
| 2022/05/19 | 2,329 | 2,490 | 2,314 | 2,480 | 186,200 |
| 2022/05/18 | 2,323 | 2,485 | 2,323 | 2,406 | 99,100 |
| 2022/05/17 | 2,414 | 2,481 | 2,317 | 2,362 | 138,300 |
| 2022/05/16 | 2,393 | 2,507 | 2,306 | 2,496 | 292,500 |
| 2022/05/13 | 1,999 | 2,091 | 1,992 | 2,078 | 114,900 |
| 2022/05/12 | 1,995 | 2,034 | 1,935 | 1,960 | 118,500 |
| 2022/05/11 | 1,970 | 2,035 | 1,930 | 2,015 | 97,100 |
| 2022/05/10 | 1,906 | 1,972 | 1,888 | 1,967 | 85,100 |
| 2022/05/09 | 2,054 | 2,054 | 1,965 | 1,965 | 93,500 |
| 2022/05/06 | 2,102 | 2,108 | 2,016 | 2,080 | 84,600 |
| 2022/05/02 | 2,118 | 2,158 | 2,092 | 2,103 | 54,600 |
| 2022/04/28 | 2,141 | 2,141 | 2,074 | 2,121 | 69,700 |
| 2022/04/27 | 2,118 | 2,179 | 2,071 | 2,175 | 136,600 |
| 2022/04/26 | 2,178 | 2,178 | 2,100 | 2,168 | 83,800 |
| 2022/04/25 | 2,090 | 2,169 | 2,080 | 2,144 | 84,100 |
| 2022/04/22 | 2,236 | 2,281 | 2,160 | 2,190 | 122,300 |
| 2022/04/21 | 2,256 | 2,341 | 2,256 | 2,336 | 70,800 |
| 2022/04/20 | 2,341 | 2,342 | 2,249 | 2,263 | 63,400 |
| 2022/04/19 | 2,354 | 2,358 | 2,275 | 2,322 | 64,500 |
| 2022/04/18 | 2,361 | 2,379 | 2,295 | 2,314 | 55,500 |
| 2022/04/15 | 2,450 | 2,455 | 2,352 | 2,406 | 72,400 |
| 2022/04/14 | 2,537 | 2,545 | 2,441 | 2,487 | 72,200 |
| 2022/04/13 | 2,425 | 2,510 | 2,425 | 2,492 | 90,000 |
| 2022/04/12 | 2,463 | 2,514 | 2,407 | 2,418 | 87,000 |
| 2022/04/11 | 2,653 | 2,667 | 2,506 | 2,523 | 153,000 |
| 2022/04/08 | 2,716 | 2,798 | 2,663 | 2,789 | 106,100 |
| 2022/04/07 | 2,800 | 2,807 | 2,669 | 2,712 | 152,400 |
| 2022/04/06 | 2,891 | 2,958 | 2,825 | 2,880 | 167,500 |
| 2022/04/05 | 2,981 | 2,991 | 2,864 | 2,938 | 304,300 |
| 2022/04/04 | 2,713 | 2,917 | 2,661 | 2,907 | 239,600 |
| 2022/04/01 | 2,709 | 2,751 | 2,610 | 2,631 | 144,200 |
| 2022/03/31 | 2,726 | 2,830 | 2,725 | 2,741 | 256,000 |
| 2022/03/30 | 2,630 | 2,800 | 2,592 | 2,738 | 255,100 |
| 2022/03/29 | 2,432 | 2,597 | 2,426 | 2,587 | 190,500 |
| 2022/03/28 | 2,523 | 2,523 | 2,333 | 2,369 | 247,500 |
| 2022/03/25 | 2,652 | 2,679 | 2,510 | 2,560 | 237,600 |
| 2022/03/24 | 2,488 | 2,584 | 2,382 | 2,572 | 209,400 |
| 2022/03/23 | 2,390 | 2,474 | 2,372 | 2,446 | 115,600 |
| 2022/03/22 | 2,424 | 2,424 | 2,297 | 2,351 | 193,700 |
| 2022/03/18 | 2,217 | 2,279 | 2,179 | 2,275 | 85,200 |
| 2022/03/17 | 2,167 | 2,243 | 2,167 | 2,209 | 71,000 |
| 2022/03/16 | 2,134 | 2,140 | 2,082 | 2,117 | 43,900 |
| 2022/03/15 | 2,079 | 2,129 | 2,070 | 2,107 | 42,700 |
| 2022/03/14 | 2,085 | 2,161 | 2,071 | 2,079 | 50,400 |
| 2022/03/11 | 2,166 | 2,189 | 2,075 | 2,105 | 51,900 |
| 2022/03/10 | 2,210 | 2,226 | 2,185 | 2,202 | 48,300 |
| 2022/03/09 | 2,151 | 2,189 | 2,093 | 2,100 | 64,200 |
| 2022/03/08 | 2,149 | 2,240 | 2,136 | 2,151 | 61,700 |
| 2022/03/07 | 2,206 | 2,217 | 2,137 | 2,192 | 81,600 |
| 2022/03/04 | 2,350 | 2,351 | 2,209 | 2,256 | 110,100 |
| 2022/03/03 | 2,430 | 2,458 | 2,371 | 2,382 | 76,400 |
| 2022/03/02 | 2,440 | 2,461 | 2,371 | 2,406 | 75,600 |
| 2022/03/01 | 2,360 | 2,473 | 2,351 | 2,455 | 104,500 |
| 2022/02/28 | 2,312 | 2,351 | 2,251 | 2,324 | 86,300 |
| 2022/02/25 | 2,267 | 2,338 | 2,261 | 2,327 | 60,300 |
| 2022/02/24 | 2,211 | 2,251 | 2,190 | 2,246 | 121,600 |
| 2022/02/22 | 2,280 | 2,309 | 2,241 | 2,261 | 79,000 |
| 2022/02/21 | 2,322 | 2,375 | 2,304 | 2,323 | 105,900 |
| 2022/02/18 | 2,300 | 2,393 | 2,295 | 2,368 | 155,400 |
| 2022/02/17 | 2,354 | 2,403 | 2,303 | 2,306 | 153,700 |
| 2022/02/16 | 2,500 | 2,548 | 2,348 | 2,353 | 167,200 |
| 2022/02/15 | 2,482 | 2,570 | 2,360 | 2,429 | 189,700 |
| 2022/02/14 | 2,550 | 2,565 | 2,427 | 2,450 | 149,600 |
| 2022/02/10 | 2,689 | 2,689 | 2,588 | 2,660 | 84,900 |
| 2022/02/09 | 2,541 | 2,608 | 2,495 | 2,589 | 89,800 |
| 2022/02/08 | 2,534 | 2,608 | 2,510 | 2,522 | 64,200 |
| 2022/02/07 | 2,606 | 2,614 | 2,492 | 2,534 | 78,700 |
| 2022/02/04 | 2,567 | 2,630 | 2,530 | 2,606 | 108,400 |
| 2022/02/03 | 2,663 | 2,663 | 2,512 | 2,535 | 104,600 |
| 2022/02/02 | 2,600 | 2,741 | 2,555 | 2,704 | 102,100 |
| 2022/02/01 | 2,689 | 2,738 | 2,545 | 2,550 | 122,800 |
| 2022/01/31 | 2,620 | 2,687 | 2,537 | 2,646 | 88,000 |
| 2022/01/28 | 2,554 | 2,612 | 2,494 | 2,588 | 127,600 |
| 2022/01/27 | 2,729 | 2,755 | 2,484 | 2,504 | 174,800 |
| 2022/01/26 | 2,661 | 2,800 | 2,661 | 2,760 | 232,400 |
| 2022/01/25 | 2,824 | 2,832 | 2,643 | 2,661 | 219,200 |
| 2022/01/24 | 2,866 | 2,887 | 2,790 | 2,830 | 113,100 |
| 2022/01/21 | 2,990 | 2,990 | 2,856 | 2,916 | 190,800 |
| 2022/01/20 | 2,916 | 3,125 | 2,915 | 3,080 | 784,900 |
| 2022/01/19 | 2,935 | 2,980 | 2,916 | 2,916 | 931,300 |
| 2022/01/18 | 3,040 | 3,090 | 2,968 | 3,005 | 267,100 |
| 2022/01/17 | 3,030 | 3,125 | 3,010 | 3,040 | 186,100 |
| 2022/01/14 | 3,155 | 3,205 | 3,105 | 3,170 | 225,800 |
| 2022/01/13 | 3,405 | 3,435 | 3,275 | 3,290 | 140,200 |
| 2022/01/12 | 3,295 | 3,490 | 3,275 | 3,465 | 220,400 |
| 2022/01/11 | 3,475 | 3,475 | 3,310 | 3,340 | 235,300 |
| 2022/01/07 | 3,575 | 3,665 | 3,500 | 3,545 | 102,100 |
| 2022/01/06 | 3,690 | 3,735 | 3,565 | 3,575 | 179,000 |
| 2022/01/05 | 3,975 | 3,975 | 3,785 | 3,825 | 145,300 |
| 2022/01/04 | 4,070 | 4,070 | 3,895 | 3,950 | 125,300 |