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
2023/12/29 2,160 2,168 2,087 2,108 156,200
2023/12/28 2,095 2,150 2,077 2,150 137,300
2023/12/27 2,058 2,110 2,043 2,096 156,500
2023/12/26 1,997 2,071 1,997 2,022 136,200
2023/12/25 1,954 2,012 1,949 1,982 128,200
2023/12/22 1,897 1,958 1,873 1,958 51,900
2023/12/21 1,926 1,947 1,911 1,914 44,100
2023/12/20 1,966 1,991 1,944 1,945 97,400
2023/12/19 1,913 1,950 1,913 1,950 78,100
2023/12/18 1,850 1,914 1,838 1,913 71,800
2023/12/15 1,850 1,911 1,850 1,858 120,400
2023/12/14 1,880 1,899 1,849 1,870 85,200
2023/12/13 1,719 1,874 1,719 1,866 192,400
2023/12/12 1,747 1,755 1,720 1,733 43,400
2023/12/11 1,710 1,754 1,697 1,731 67,600
2023/12/08 1,698 1,725 1,661 1,670 109,200
2023/12/07 1,806 1,838 1,716 1,716 100,200
2023/12/06 1,841 1,841 1,794 1,834 108,400
2023/12/05 1,800 1,881 1,800 1,837 110,200
2023/12/04 1,791 1,832 1,780 1,810 58,600
2023/12/01 1,792 1,861 1,756 1,795 183,000
2023/11/30 1,801 1,805 1,740 1,752 72,300
2023/11/29 1,780 1,828 1,763 1,806 73,200
2023/11/28 1,768 1,804 1,748 1,780 52,000
2023/11/27 1,794 1,818 1,738 1,768 52,100
2023/11/24 1,822 1,857 1,764 1,772 107,200
2023/11/22 1,780 1,821 1,745 1,807 121,100
2023/11/21 1,814 1,835 1,729 1,777 125,100
2023/11/20 1,669 1,840 1,669 1,815 271,900
2023/11/17 1,640 1,653 1,581 1,653 296,100
2023/11/16 1,688 1,754 1,664 1,670 207,000
2023/11/15 1,691 1,727 1,633 1,718 311,300
2023/11/14 1,745 1,745 1,692 1,718 89,000
2023/11/13 1,763 1,770 1,690 1,733 93,600
2023/11/10 1,738 1,751 1,699 1,745 103,900
2023/11/09 1,780 1,795 1,735 1,754 87,600
2023/11/08 1,842 1,872 1,783 1,803 122,100
2023/11/07 1,836 1,859 1,811 1,852 59,300
2023/11/06 1,835 1,865 1,810 1,846 114,000
2023/11/02 1,783 1,820 1,771 1,805 118,800
2023/11/01 1,767 1,777 1,737 1,765 68,400
2023/10/31 1,700 1,764 1,668 1,748 126,900
2023/10/30 1,694 1,720 1,654 1,680 99,400
2023/10/27 1,636 1,713 1,636 1,713 83,600
2023/10/26 1,600 1,641 1,575 1,636 86,700
2023/10/25 1,683 1,700 1,619 1,624 139,600
2023/10/24 1,683 1,732 1,645 1,692 125,500
2023/10/23 1,680 1,741 1,646 1,693 89,500
2023/10/20 1,652 1,726 1,623 1,711 99,500
2023/10/19 1,645 1,670 1,598 1,649 201,000
2023/10/18 1,707 1,707 1,645 1,688 104,600
2023/10/17 1,716 1,757 1,670 1,687 181,000
2023/10/16 1,773 1,789 1,714 1,717 166,500
2023/10/13 1,812 1,843 1,771 1,784 119,200
2023/10/12 1,841 1,841 1,778 1,813 149,300
2023/10/11 1,930 1,955 1,840 1,840 152,900
2023/10/10 1,949 1,949 1,902 1,902 132,500
2023/10/06 1,912 1,948 1,884 1,924 132,600
2023/10/05 1,870 1,916 1,870 1,909 173,400
2023/10/04 1,835 1,931 1,807 1,860 210,800
2023/10/03 1,893 1,898 1,835 1,857 153,700
2023/10/02 1,937 1,988 1,873 1,913 169,700
2023/09/29 1,901 1,941 1,897 1,905 146,800
2023/09/28 1,888 1,942 1,864 1,885 153,800
2023/09/27 1,889 1,913 1,859 1,885 139,400
2023/09/26 1,911 1,982 1,900 1,924 262,400
2023/09/25 1,798 1,925 1,798 1,884 225,000
2023/09/22 1,705 1,813 1,701 1,790 142,600
2023/09/21 1,777 1,777 1,706 1,735 103,400
2023/09/20 1,834 1,840 1,746 1,746 134,500
2023/09/19 1,810 1,873 1,810 1,835 145,000
2023/09/15 1,869 1,877 1,800 1,805 199,400
2023/09/14 1,886 1,915 1,830 1,852 135,800
2023/09/13 1,876 1,897 1,820 1,874 186,200
2023/09/12 1,902 1,948 1,853 1,860 130,600
2023/09/11 1,860 1,918 1,855 1,884 127,100
2023/09/08 1,851 1,917 1,838 1,856 140,900
2023/09/07 1,969 1,969 1,876 1,891 245,300
2023/09/06 1,927 1,995 1,920 1,993 246,400
2023/09/05 1,891 1,929 1,881 1,916 160,400
2023/09/04 1,834 1,916 1,832 1,893 176,800
2023/09/01 1,818 1,847 1,777 1,833 193,600
2023/08/31 1,839 1,849 1,788 1,839 505,500
2023/08/30 1,757 1,833 1,755 1,820 182,400
2023/08/29 1,688 1,748 1,686 1,746 141,000
2023/08/28 1,690 1,698 1,671 1,688 68,600
2023/08/25 1,651 1,697 1,631 1,676 79,800
2023/08/24 1,670 1,711 1,655 1,682 127,200
2023/08/23 1,585 1,656 1,583 1,656 126,500
2023/08/22 1,620 1,678 1,590 1,602 160,800
2023/08/21 1,580 1,639 1,571 1,625 95,700
2023/08/18 1,691 1,691 1,582 1,602 312,200
2023/08/17 1,717 1,749 1,685 1,718 144,400
2023/08/16 1,673 1,763 1,653 1,739 241,000
2023/08/15 1,633 1,707 1,626 1,673 243,800
2023/08/14 1,710 1,832 1,596 1,633 414,900
2023/08/10 1,615 1,679 1,610 1,670 105,000
2023/08/09 1,638 1,663 1,625 1,642 62,700
2023/08/08 1,683 1,683 1,633 1,646 88,100
2023/08/07 1,603 1,679 1,593 1,667 136,800
2023/08/04 1,585 1,627 1,563 1,627 91,900
2023/08/03 1,638 1,644 1,585 1,599 167,900
2023/08/02 1,596 1,666 1,581 1,666 177,200
2023/08/01 1,632 1,659 1,597 1,620 117,600
2023/07/31 1,620 1,648 1,603 1,618 131,400
2023/07/28 1,624 1,635 1,585 1,630 182,600
2023/07/27 1,678 1,678 1,614 1,662 182,400
2023/07/26 1,662 1,704 1,622 1,697 143,800
2023/07/25 1,746 1,746 1,673 1,702 88,300
2023/07/24 1,759 1,795 1,691 1,707 227,400
2023/07/21 1,769 1,845 1,724 1,778 451,900
2023/07/20 1,641 1,683 1,608 1,630 127,400
2023/07/19 1,671 1,671 1,631 1,651 138,900
2023/07/18 1,669 1,710 1,658 1,671 172,500
2023/07/14 1,779 1,780 1,674 1,678 129,700
2023/07/13 1,780 1,825 1,754 1,767 127,300
2023/07/12 1,780 1,780 1,726 1,744 125,600
2023/07/11 1,705 1,809 1,700 1,769 192,600
2023/07/10 1,736 1,834 1,703 1,735 282,200
2023/07/07 1,660 1,817 1,660 1,732 438,300
2023/07/06 1,607 1,678 1,605 1,665 230,900
2023/07/05 1,553 1,612 1,535 1,610 97,200
2023/07/04 1,572 1,572 1,537 1,564 80,800
2023/07/03 1,530 1,650 1,530 1,589 177,900
2023/06/30 1,550 1,550 1,508 1,525 79,500
2023/06/29 1,538 1,579 1,538 1,551 46,900
2023/06/28 1,542 1,558 1,521 1,542 58,200
2023/06/27 1,536 1,537 1,499 1,524 95,400
2023/06/26 1,580 1,589 1,526 1,546 217,000
2023/06/23 1,640 1,684 1,582 1,588 155,700
2023/06/22 1,607 1,639 1,598 1,613 114,600
2023/06/21 1,594 1,620 1,575 1,601 92,400
2023/06/20 1,617 1,621 1,568 1,606 147,600
2023/06/19 1,639 1,644 1,601 1,633 108,400
2023/06/16 1,600 1,668 1,586 1,639 173,400
2023/06/15 1,662 1,678 1,580 1,582 224,900
2023/06/14 1,709 1,721 1,655 1,675 98,100
2023/06/13 1,697 1,731 1,676 1,685 77,700
2023/06/12 1,650 1,697 1,640 1,689 77,100
2023/06/09 1,657 1,657 1,624 1,640 145,300
2023/06/08 1,710 1,710 1,637 1,643 153,500
2023/06/07 1,760 1,779 1,725 1,725 73,300
2023/06/06 1,770 1,775 1,728 1,738 74,900
2023/06/05 1,784 1,808 1,751 1,796 149,400
2023/06/02 1,624 1,763 1,624 1,761 154,600
2023/06/01 1,646 1,647 1,619 1,624 139,800
2023/05/31 1,696 1,698 1,637 1,666 146,500
2023/05/30 1,753 1,765 1,693 1,721 88,400
2023/05/29 1,746 1,796 1,712 1,772 123,000
2023/05/26 1,753 1,764 1,710 1,710 180,700
2023/05/25 1,815 1,815 1,753 1,785 163,100
2023/05/24 1,874 1,876 1,807 1,826 147,700
2023/05/23 1,952 1,967 1,893 1,902 100,600
2023/05/22 1,975 1,985 1,942 1,953 88,500
2023/05/19 2,004 2,040 1,973 1,999 64,900
2023/05/18 2,059 2,071 2,000 2,031 107,700
2023/05/17 2,070 2,107 2,042 2,071 109,500
2023/05/16 2,150 2,183 2,061 2,119 176,900
2023/05/15 2,000 2,113 1,909 2,103 288,400
2023/05/12 2,024 2,068 1,998 2,041 217,200
2023/05/11 2,006 2,030 1,997 2,020 74,100
2023/05/10 2,006 2,021 1,975 2,004 95,800
2023/05/09 1,948 2,008 1,940 1,990 100,000
2023/05/08 1,909 1,950 1,909 1,939 41,700
2023/05/02 1,902 1,914 1,876 1,909 54,400
2023/05/01 1,932 1,935 1,900 1,919 67,900
2023/04/28 1,910 1,910 1,883 1,903 58,700
2023/04/27 1,893 1,893 1,867 1,878 59,200
2023/04/26 1,910 1,929 1,868 1,901 102,000
2023/04/25 1,912 1,953 1,906 1,948 72,100
2023/04/24 1,890 1,948 1,887 1,911 52,000
2023/04/21 1,907 1,930 1,885 1,896 57,600
2023/04/20 1,942 1,959 1,910 1,923 71,500
2023/04/19 1,997 2,014 1,956 1,962 73,300
2023/04/18 2,000 2,032 1,995 2,003 121,500
2023/04/17 1,949 2,007 1,939 2,005 91,800
2023/04/14 1,988 1,988 1,932 1,945 82,800
2023/04/13 1,915 2,008 1,882 1,967 166,600
2023/04/12 1,921 1,936 1,901 1,916 108,700
2023/04/11 1,931 1,960 1,897 1,911 105,000
2023/04/10 1,960 2,000 1,904 1,910 127,300
2023/04/07 1,989 1,989 1,933 1,933 106,100
2023/04/06 2,000 2,015 1,980 1,993 111,400
2023/04/05 2,078 2,090 2,003 2,029 92,200
2023/04/04 2,119 2,138 2,067 2,091 129,100
2023/04/03 2,178 2,205 2,113 2,121 106,700
2023/03/31 2,240 2,241 2,136 2,155 94,900
2023/03/30 2,190 2,252 2,172 2,210 129,300
2023/03/29 2,150 2,180 2,122 2,150 206,900
2023/03/28 2,220 2,223 2,186 2,188 57,100
2023/03/27 2,228 2,239 2,184 2,225 79,900
2023/03/24 2,227 2,242 2,150 2,231 54,500
2023/03/23 2,192 2,240 2,166 2,228 70,800
2023/03/22 2,300 2,300 2,213 2,230 90,600
2023/03/20 2,331 2,341 2,272 2,278 38,200
2023/03/17 2,358 2,373 2,344 2,350 41,400
2023/03/16 2,388 2,403 2,354 2,379 49,100
2023/03/15 2,521 2,544 2,450 2,460 51,800
2023/03/14 2,501 2,544 2,463 2,494 42,300
2023/03/13 2,580 2,585 2,501 2,551 43,900
2023/03/10 2,723 2,723 2,620 2,645 70,100
2023/03/09 2,750 2,755 2,702 2,742 29,000
2023/03/08 2,739 2,754 2,718 2,736 33,800
2023/03/07 2,651 2,778 2,639 2,755 51,800
2023/03/06 2,640 2,683 2,627 2,683 38,400
2023/03/03 2,678 2,694 2,574 2,639 68,500
2023/03/02 2,705 2,705 2,646 2,667 35,900
2023/03/01 2,745 2,755 2,702 2,705 24,000
2023/02/28 2,714 2,816 2,714 2,758 33,400
2023/02/27 2,691 2,740 2,691 2,704 28,800
2023/02/24 2,672 2,714 2,641 2,705 17,100
2023/02/22 2,634 2,662 2,541 2,660 62,800
2023/02/21 2,784 2,784 2,684 2,684 28,900
2023/02/20 2,803 2,809 2,740 2,779 31,300
2023/02/17 2,815 2,879 2,804 2,809 23,300
2023/02/16 2,830 2,867 2,803 2,865 30,600
2023/02/15 2,890 2,916 2,800 2,819 40,900
2023/02/14 2,914 2,937 2,851 2,887 31,800
2023/02/13 2,885 2,898 2,843 2,877 25,100
2023/02/10 2,927 2,927 2,832 2,861 36,500
2023/02/09 2,985 3,025 2,928 2,938 43,800
2023/02/08 2,941 2,995 2,941 2,995 26,800
2023/02/07 2,947 2,994 2,924 2,954 23,100
2023/02/06 2,932 2,990 2,932 2,955 40,000
2023/02/03 2,930 2,972 2,904 2,932 32,100
2023/02/02 2,900 2,949 2,885 2,934 34,900
2023/02/01 2,872 2,978 2,872 2,880 96,300
2023/01/31 2,787 2,826 2,759 2,822 32,800
2023/01/30 2,798 2,830 2,729 2,771 54,400
2023/01/27 2,820 2,825 2,766 2,783 33,100
2023/01/26 2,880 2,880 2,820 2,820 30,400
2023/01/25 2,934 2,934 2,841 2,874 32,500
2023/01/24 2,873 2,910 2,846 2,884 51,400
2023/01/23 2,811 2,840 2,778 2,838 31,400
2023/01/20 2,748 2,784 2,744 2,777 30,500
2023/01/19 2,729 2,768 2,696 2,737 37,700
2023/01/18 2,665 2,730 2,635 2,718 39,300
2023/01/17 2,689 2,700 2,640 2,674 40,500
2023/01/16 2,670 2,707 2,628 2,639 34,600
2023/01/13 2,705 2,745 2,661 2,700 70,100
2023/01/12 2,724 2,743 2,687 2,726 60,700
2023/01/11 2,607 2,720 2,601 2,674 77,200
2023/01/10 2,537 2,625 2,537 2,578 53,300
2023/01/06 2,500 2,552 2,486 2,516 42,500
2023/01/05 2,491 2,560 2,491 2,515 37,100
2023/01/04 2,582 2,592 2,493 2,508 47,700

このページの先頭へ