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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,552 | 1,593 | 1,552 | 1,560 | 59,400 |
| 2024/07/25 | 1,560 | 1,580 | 1,524 | 1,556 | 72,800 |
| 2024/07/24 | 1,605 | 1,645 | 1,570 | 1,581 | 58,200 |
| 2024/07/23 | 1,588 | 1,629 | 1,583 | 1,605 | 52,800 |
| 2024/07/22 | 1,590 | 1,603 | 1,559 | 1,572 | 51,200 |
| 2024/07/19 | 1,613 | 1,613 | 1,575 | 1,586 | 47,200 |
| 2024/07/18 | 1,609 | 1,625 | 1,585 | 1,610 | 105,000 |
| 2024/07/17 | 1,568 | 1,605 | 1,568 | 1,595 | 116,400 |
| 2024/07/16 | 1,552 | 1,566 | 1,537 | 1,550 | 48,800 |
| 2024/07/12 | 1,460 | 1,576 | 1,460 | 1,542 | 131,600 |
| 2024/07/11 | 1,479 | 1,486 | 1,467 | 1,480 | 52,400 |
| 2024/07/10 | 1,468 | 1,469 | 1,446 | 1,461 | 72,100 |
| 2024/07/09 | 1,456 | 1,489 | 1,456 | 1,483 | 65,000 |
| 2024/07/08 | 1,468 | 1,480 | 1,445 | 1,456 | 52,400 |
| 2024/07/05 | 1,490 | 1,498 | 1,466 | 1,467 | 64,200 |
| 2024/07/04 | 1,508 | 1,508 | 1,493 | 1,495 | 38,300 |
| 2024/07/03 | 1,509 | 1,515 | 1,498 | 1,501 | 47,900 |
| 2024/07/02 | 1,530 | 1,543 | 1,502 | 1,506 | 61,500 |
| 2024/07/01 | 1,538 | 1,554 | 1,518 | 1,518 | 44,100 |
| 2024/06/28 | 1,521 | 1,532 | 1,508 | 1,517 | 60,000 |
| 2024/06/27 | 1,516 | 1,555 | 1,516 | 1,521 | 63,400 |
| 2024/06/26 | 1,521 | 1,540 | 1,505 | 1,540 | 72,000 |
| 2024/06/25 | 1,500 | 1,559 | 1,486 | 1,538 | 106,700 |
| 2024/06/24 | 1,530 | 1,532 | 1,479 | 1,485 | 96,800 |
| 2024/06/21 | 1,513 | 1,539 | 1,512 | 1,528 | 68,300 |
| 2024/06/20 | 1,530 | 1,530 | 1,507 | 1,520 | 38,300 |
| 2024/06/19 | 1,527 | 1,545 | 1,522 | 1,537 | 47,900 |
| 2024/06/18 | 1,510 | 1,536 | 1,505 | 1,508 | 59,100 |
| 2024/06/17 | 1,576 | 1,579 | 1,503 | 1,520 | 102,700 |
| 2024/06/14 | 1,533 | 1,588 | 1,524 | 1,582 | 93,100 |
| 2024/06/13 | 1,540 | 1,566 | 1,536 | 1,552 | 31,200 |
| 2024/06/12 | 1,535 | 1,569 | 1,526 | 1,551 | 54,500 |
| 2024/06/11 | 1,557 | 1,582 | 1,528 | 1,535 | 63,500 |
| 2024/06/10 | 1,566 | 1,583 | 1,554 | 1,566 | 53,800 |
| 2024/06/07 | 1,515 | 1,553 | 1,515 | 1,547 | 38,400 |
| 2024/06/06 | 1,548 | 1,552 | 1,515 | 1,515 | 55,200 |
| 2024/06/05 | 1,573 | 1,573 | 1,530 | 1,541 | 27,100 |
| 2024/06/04 | 1,537 | 1,575 | 1,537 | 1,561 | 69,500 |
| 2024/06/03 | 1,529 | 1,546 | 1,523 | 1,540 | 47,400 |
| 2024/05/31 | 1,495 | 1,510 | 1,469 | 1,508 | 66,800 |
| 2024/05/30 | 1,431 | 1,480 | 1,417 | 1,480 | 57,800 |
| 2024/05/29 | 1,478 | 1,478 | 1,422 | 1,429 | 88,000 |
| 2024/05/28 | 1,425 | 1,514 | 1,425 | 1,498 | 117,700 |
| 2024/05/27 | 1,432 | 1,450 | 1,398 | 1,416 | 85,500 |
| 2024/05/24 | 1,410 | 1,438 | 1,395 | 1,417 | 127,600 |
| 2024/05/23 | 1,490 | 1,490 | 1,444 | 1,445 | 117,100 |
| 2024/05/22 | 1,538 | 1,538 | 1,491 | 1,498 | 97,900 |
| 2024/05/21 | 1,576 | 1,590 | 1,531 | 1,538 | 77,100 |
| 2024/05/20 | 1,595 | 1,616 | 1,573 | 1,576 | 109,800 |
| 2024/05/17 | 1,528 | 1,580 | 1,504 | 1,573 | 124,600 |
| 2024/05/16 | 1,557 | 1,557 | 1,463 | 1,536 | 344,100 |
| 2024/05/15 | 1,497 | 1,502 | 1,414 | 1,424 | 128,400 |
| 2024/05/14 | 1,438 | 1,469 | 1,423 | 1,467 | 62,700 |
| 2024/05/13 | 1,470 | 1,484 | 1,443 | 1,445 | 71,300 |
| 2024/05/10 | 1,465 | 1,488 | 1,461 | 1,465 | 57,200 |
| 2024/05/09 | 1,460 | 1,467 | 1,444 | 1,457 | 42,000 |
| 2024/05/08 | 1,441 | 1,468 | 1,441 | 1,461 | 43,700 |
| 2024/05/07 | 1,426 | 1,473 | 1,426 | 1,464 | 57,000 |
| 2024/05/02 | 1,453 | 1,461 | 1,409 | 1,415 | 46,300 |
| 2024/05/01 | 1,423 | 1,457 | 1,423 | 1,453 | 41,700 |
| 2024/04/30 | 1,429 | 1,430 | 1,415 | 1,429 | 42,800 |
| 2024/04/26 | 1,400 | 1,429 | 1,383 | 1,426 | 58,300 |
| 2024/04/25 | 1,433 | 1,433 | 1,401 | 1,401 | 57,400 |
| 2024/04/24 | 1,440 | 1,448 | 1,421 | 1,439 | 73,200 |
| 2024/04/23 | 1,446 | 1,446 | 1,410 | 1,421 | 42,100 |
| 2024/04/22 | 1,388 | 1,430 | 1,386 | 1,427 | 70,700 |
| 2024/04/19 | 1,460 | 1,460 | 1,365 | 1,370 | 158,900 |
| 2024/04/18 | 1,431 | 1,469 | 1,418 | 1,456 | 69,700 |
| 2024/04/17 | 1,493 | 1,493 | 1,432 | 1,450 | 76,700 |
| 2024/04/16 | 1,482 | 1,487 | 1,463 | 1,463 | 96,000 |
| 2024/04/15 | 1,510 | 1,517 | 1,499 | 1,508 | 35,300 |
| 2024/04/12 | 1,545 | 1,554 | 1,519 | 1,519 | 46,300 |
| 2024/04/11 | 1,532 | 1,550 | 1,521 | 1,541 | 52,300 |
| 2024/04/10 | 1,584 | 1,607 | 1,568 | 1,568 | 64,300 |
| 2024/04/09 | 1,517 | 1,575 | 1,510 | 1,569 | 74,100 |
| 2024/04/08 | 1,529 | 1,535 | 1,504 | 1,517 | 41,400 |
| 2024/04/05 | 1,473 | 1,527 | 1,469 | 1,510 | 79,400 |
| 2024/04/04 | 1,501 | 1,505 | 1,487 | 1,494 | 83,400 |
| 2024/04/03 | 1,492 | 1,524 | 1,480 | 1,501 | 87,600 |
| 2024/04/02 | 1,530 | 1,530 | 1,497 | 1,510 | 92,500 |
| 2024/04/01 | 1,590 | 1,590 | 1,517 | 1,535 | 114,100 |
| 2024/03/29 | 1,574 | 1,605 | 1,571 | 1,572 | 75,500 |
| 2024/03/28 | 1,597 | 1,612 | 1,568 | 1,581 | 100,200 |
| 2024/03/27 | 1,679 | 1,679 | 1,611 | 1,623 | 146,900 |
| 2024/03/26 | 1,630 | 1,671 | 1,616 | 1,663 | 126,500 |
| 2024/03/25 | 1,608 | 1,665 | 1,592 | 1,645 | 195,200 |
| 2024/03/22 | 1,585 | 1,609 | 1,551 | 1,609 | 122,600 |
| 2024/03/21 | 1,577 | 1,577 | 1,550 | 1,566 | 76,900 |
| 2024/03/19 | 1,555 | 1,573 | 1,540 | 1,570 | 64,800 |
| 2024/03/18 | 1,528 | 1,579 | 1,524 | 1,565 | 77,200 |
| 2024/03/15 | 1,530 | 1,562 | 1,518 | 1,518 | 84,200 |
| 2024/03/14 | 1,565 | 1,570 | 1,535 | 1,555 | 77,600 |
| 2024/03/13 | 1,600 | 1,615 | 1,555 | 1,559 | 125,400 |
| 2024/03/12 | 1,523 | 1,596 | 1,495 | 1,596 | 122,500 |
| 2024/03/11 | 1,566 | 1,601 | 1,524 | 1,547 | 110,100 |
| 2024/03/08 | 1,531 | 1,604 | 1,529 | 1,578 | 142,700 |
| 2024/03/07 | 1,550 | 1,574 | 1,517 | 1,547 | 130,200 |
| 2024/03/06 | 1,463 | 1,560 | 1,463 | 1,533 | 176,800 |
| 2024/03/05 | 1,497 | 1,498 | 1,447 | 1,474 | 225,200 |
| 2024/03/04 | 1,535 | 1,546 | 1,496 | 1,510 | 143,800 |
| 2024/03/01 | 1,562 | 1,562 | 1,525 | 1,535 | 167,800 |
| 2024/02/29 | 1,595 | 1,596 | 1,559 | 1,561 | 195,300 |
| 2024/02/28 | 1,614 | 1,665 | 1,579 | 1,595 | 407,100 |
| 2024/02/27 | 1,601 | 1,618 | 1,597 | 1,597 | 98,300 |
| 2024/02/26 | 1,611 | 1,617 | 1,592 | 1,597 | 121,400 |
| 2024/02/22 | 1,622 | 1,650 | 1,579 | 1,596 | 171,600 |
| 2024/02/21 | 1,630 | 1,630 | 1,568 | 1,582 | 298,100 |
| 2024/02/20 | 1,646 | 1,672 | 1,638 | 1,646 | 125,100 |
| 2024/02/19 | 1,640 | 1,643 | 1,615 | 1,626 | 148,100 |
| 2024/02/16 | 1,668 | 1,678 | 1,617 | 1,653 | 207,300 |
| 2024/02/15 | 1,767 | 1,767 | 1,649 | 1,683 | 354,800 |
| 2024/02/14 | 1,696 | 1,696 | 1,640 | 1,647 | 140,700 |
| 2024/02/13 | 1,685 | 1,699 | 1,662 | 1,678 | 105,300 |
| 2024/02/09 | 1,670 | 1,676 | 1,660 | 1,666 | 89,000 |
| 2024/02/08 | 1,702 | 1,704 | 1,665 | 1,670 | 131,500 |
| 2024/02/07 | 1,794 | 1,794 | 1,691 | 1,691 | 212,800 |
| 2024/02/06 | 1,855 | 1,859 | 1,803 | 1,803 | 79,900 |
| 2024/02/05 | 1,837 | 1,861 | 1,820 | 1,852 | 100,900 |
| 2024/02/02 | 1,822 | 1,856 | 1,815 | 1,842 | 80,100 |
| 2024/02/01 | 1,849 | 1,853 | 1,813 | 1,823 | 69,800 |
| 2024/01/31 | 1,842 | 1,857 | 1,809 | 1,855 | 126,600 |
| 2024/01/30 | 1,892 | 1,892 | 1,848 | 1,855 | 119,700 |
| 2024/01/29 | 1,914 | 1,914 | 1,868 | 1,877 | 90,400 |
| 2024/01/26 | 1,920 | 1,923 | 1,880 | 1,885 | 82,300 |
| 2024/01/25 | 1,945 | 1,955 | 1,913 | 1,940 | 74,500 |
| 2024/01/24 | 2,000 | 2,000 | 1,946 | 1,952 | 73,400 |
| 2024/01/23 | 2,049 | 2,055 | 2,009 | 2,019 | 75,800 |
| 2024/01/22 | 1,984 | 2,041 | 1,980 | 2,033 | 106,200 |
| 2024/01/19 | 1,922 | 1,992 | 1,915 | 1,984 | 118,900 |
| 2024/01/18 | 1,945 | 1,945 | 1,905 | 1,916 | 96,400 |
| 2024/01/17 | 1,999 | 2,047 | 1,941 | 1,942 | 85,400 |
| 2024/01/16 | 2,072 | 2,073 | 2,000 | 2,000 | 50,900 |
| 2024/01/15 | 2,083 | 2,087 | 2,043 | 2,065 | 51,200 |
| 2024/01/12 | 2,047 | 2,088 | 2,036 | 2,084 | 68,100 |
| 2024/01/11 | 2,110 | 2,137 | 2,086 | 2,086 | 64,200 |
| 2024/01/10 | 2,142 | 2,142 | 2,098 | 2,101 | 75,700 |
| 2024/01/09 | 2,120 | 2,148 | 2,096 | 2,148 | 71,100 |
| 2024/01/05 | 2,145 | 2,169 | 2,070 | 2,071 | 72,400 |
| 2024/01/04 | 2,074 | 2,140 | 2,025 | 2,127 | 81,900 |