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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,545 | 1,573 | 1,545 | 1,560 | 45,600 |
| 2024/12/27 | 1,526 | 1,551 | 1,525 | 1,540 | 34,000 |
| 2024/12/26 | 1,530 | 1,558 | 1,524 | 1,535 | 52,400 |
| 2024/12/25 | 1,550 | 1,565 | 1,527 | 1,545 | 50,500 |
| 2024/12/24 | 1,541 | 1,542 | 1,521 | 1,536 | 27,200 |
| 2024/12/23 | 1,552 | 1,561 | 1,535 | 1,546 | 46,200 |
| 2024/12/20 | 1,575 | 1,575 | 1,534 | 1,535 | 52,500 |
| 2024/12/19 | 1,525 | 1,585 | 1,525 | 1,567 | 85,000 |
| 2024/12/18 | 1,509 | 1,542 | 1,502 | 1,528 | 61,700 |
| 2024/12/17 | 1,525 | 1,530 | 1,492 | 1,509 | 155,800 |
| 2024/12/16 | 1,518 | 1,550 | 1,510 | 1,545 | 82,800 |
| 2024/12/13 | 1,552 | 1,586 | 1,537 | 1,540 | 86,100 |
| 2024/12/12 | 1,603 | 1,614 | 1,590 | 1,591 | 78,200 |
| 2024/12/11 | 1,602 | 1,604 | 1,561 | 1,597 | 81,700 |
| 2024/12/10 | 1,608 | 1,610 | 1,590 | 1,606 | 66,000 |
| 2024/12/09 | 1,605 | 1,625 | 1,584 | 1,612 | 51,600 |
| 2024/12/06 | 1,649 | 1,652 | 1,582 | 1,600 | 92,600 |
| 2024/12/05 | 1,625 | 1,652 | 1,613 | 1,644 | 50,400 |
| 2024/12/04 | 1,633 | 1,648 | 1,610 | 1,610 | 55,700 |
| 2024/12/03 | 1,682 | 1,682 | 1,626 | 1,643 | 83,000 |
| 2024/12/02 | 1,679 | 1,685 | 1,661 | 1,673 | 39,400 |
| 2024/11/29 | 1,695 | 1,696 | 1,661 | 1,678 | 44,100 |
| 2024/11/28 | 1,630 | 1,683 | 1,630 | 1,683 | 37,500 |
| 2024/11/27 | 1,623 | 1,643 | 1,611 | 1,630 | 43,400 |
| 2024/11/26 | 1,634 | 1,653 | 1,621 | 1,631 | 53,700 |
| 2024/11/25 | 1,645 | 1,655 | 1,630 | 1,634 | 80,500 |
| 2024/11/22 | 1,647 | 1,665 | 1,633 | 1,648 | 56,200 |
| 2024/11/21 | 1,682 | 1,682 | 1,635 | 1,647 | 56,600 |
| 2024/11/20 | 1,651 | 1,710 | 1,651 | 1,662 | 59,700 |
| 2024/11/19 | 1,664 | 1,705 | 1,655 | 1,665 | 100,700 |
| 2024/11/18 | 1,720 | 1,720 | 1,639 | 1,670 | 127,500 |
| 2024/11/15 | 1,700 | 1,765 | 1,611 | 1,720 | 357,300 |
| 2024/11/14 | 1,819 | 1,829 | 1,753 | 1,780 | 200,700 |
| 2024/11/13 | 1,852 | 1,860 | 1,798 | 1,803 | 66,800 |
| 2024/11/12 | 1,889 | 1,890 | 1,843 | 1,856 | 52,900 |
| 2024/11/11 | 1,842 | 1,899 | 1,831 | 1,895 | 125,900 |
| 2024/11/08 | 1,848 | 1,888 | 1,830 | 1,842 | 50,500 |
| 2024/11/07 | 1,845 | 1,860 | 1,814 | 1,829 | 73,100 |
| 2024/11/06 | 1,847 | 1,847 | 1,812 | 1,816 | 53,600 |
| 2024/11/05 | 1,818 | 1,832 | 1,801 | 1,815 | 31,800 |
| 2024/11/01 | 1,841 | 1,842 | 1,811 | 1,815 | 39,500 |
| 2024/10/31 | 1,900 | 1,919 | 1,856 | 1,859 | 53,500 |
| 2024/10/30 | 1,819 | 1,910 | 1,810 | 1,891 | 163,400 |
| 2024/10/29 | 1,811 | 1,811 | 1,766 | 1,793 | 35,200 |
| 2024/10/28 | 1,728 | 1,794 | 1,728 | 1,783 | 60,300 |
| 2024/10/25 | 1,783 | 1,795 | 1,726 | 1,750 | 89,800 |
| 2024/10/24 | 1,751 | 1,786 | 1,733 | 1,771 | 34,100 |
| 2024/10/23 | 1,783 | 1,793 | 1,750 | 1,760 | 66,800 |
| 2024/10/22 | 1,828 | 1,828 | 1,790 | 1,790 | 50,700 |
| 2024/10/21 | 1,850 | 1,872 | 1,835 | 1,843 | 39,700 |
| 2024/10/18 | 1,852 | 1,863 | 1,832 | 1,841 | 29,200 |
| 2024/10/17 | 1,917 | 1,917 | 1,841 | 1,870 | 80,200 |
| 2024/10/16 | 1,915 | 1,948 | 1,907 | 1,918 | 71,900 |
| 2024/10/15 | 1,910 | 1,935 | 1,893 | 1,918 | 106,100 |
| 2024/10/11 | 1,900 | 1,960 | 1,881 | 1,909 | 141,300 |
| 2024/10/10 | 1,873 | 1,900 | 1,832 | 1,900 | 100,900 |
| 2024/10/09 | 1,874 | 1,900 | 1,848 | 1,856 | 105,300 |
| 2024/10/08 | 1,800 | 1,933 | 1,782 | 1,889 | 281,100 |
| 2024/10/07 | 1,779 | 1,830 | 1,767 | 1,800 | 113,700 |
| 2024/10/04 | 1,736 | 1,795 | 1,736 | 1,750 | 86,600 |
| 2024/10/03 | 1,735 | 1,752 | 1,704 | 1,740 | 71,700 |
| 2024/10/02 | 1,775 | 1,824 | 1,693 | 1,704 | 113,400 |
| 2024/10/01 | 1,793 | 1,818 | 1,762 | 1,807 | 118,600 |
| 2024/09/30 | 1,719 | 1,792 | 1,716 | 1,775 | 117,700 |
| 2024/09/27 | 1,776 | 1,800 | 1,764 | 1,799 | 76,500 |
| 2024/09/26 | 1,753 | 1,780 | 1,701 | 1,770 | 87,600 |
| 2024/09/25 | 1,780 | 1,811 | 1,752 | 1,753 | 117,300 |
| 2024/09/24 | 1,739 | 1,776 | 1,711 | 1,761 | 99,300 |
| 2024/09/20 | 1,700 | 1,785 | 1,660 | 1,723 | 134,300 |
| 2024/09/19 | 1,616 | 1,650 | 1,616 | 1,640 | 43,000 |
| 2024/09/18 | 1,615 | 1,632 | 1,602 | 1,627 | 22,900 |
| 2024/09/17 | 1,627 | 1,642 | 1,596 | 1,615 | 37,300 |
| 2024/09/13 | 1,635 | 1,649 | 1,620 | 1,624 | 34,100 |
| 2024/09/12 | 1,660 | 1,685 | 1,648 | 1,655 | 40,700 |
| 2024/09/11 | 1,697 | 1,697 | 1,587 | 1,608 | 86,700 |
| 2024/09/10 | 1,713 | 1,720 | 1,668 | 1,668 | 38,200 |
| 2024/09/09 | 1,651 | 1,698 | 1,630 | 1,698 | 74,800 |
| 2024/09/06 | 1,771 | 1,790 | 1,685 | 1,691 | 83,400 |
| 2024/09/05 | 1,748 | 1,797 | 1,733 | 1,767 | 134,100 |
| 2024/09/04 | 1,728 | 1,777 | 1,724 | 1,754 | 102,100 |
| 2024/09/03 | 1,725 | 1,795 | 1,725 | 1,789 | 137,500 |
| 2024/09/02 | 1,777 | 1,777 | 1,709 | 1,714 | 114,200 |
| 2024/08/30 | 1,743 | 1,755 | 1,721 | 1,746 | 66,900 |
| 2024/08/29 | 1,725 | 1,755 | 1,710 | 1,727 | 112,300 |
| 2024/08/28 | 1,711 | 1,728 | 1,705 | 1,719 | 75,400 |
| 2024/08/27 | 1,730 | 1,792 | 1,707 | 1,725 | 154,900 |
| 2024/08/26 | 1,689 | 1,711 | 1,677 | 1,690 | 63,800 |
| 2024/08/23 | 1,690 | 1,690 | 1,636 | 1,650 | 83,000 |
| 2024/08/22 | 1,659 | 1,699 | 1,653 | 1,686 | 73,800 |
| 2024/08/21 | 1,670 | 1,694 | 1,653 | 1,671 | 95,500 |
| 2024/08/20 | 1,675 | 1,729 | 1,657 | 1,674 | 131,200 |
| 2024/08/19 | 1,667 | 1,693 | 1,628 | 1,663 | 88,000 |
| 2024/08/16 | 1,695 | 1,714 | 1,665 | 1,680 | 105,200 |
| 2024/08/15 | 1,700 | 1,714 | 1,653 | 1,669 | 149,300 |
| 2024/08/14 | 1,561 | 1,729 | 1,561 | 1,692 | 402,000 |
| 2024/08/13 | 1,580 | 1,639 | 1,534 | 1,561 | 248,500 |
| 2024/08/09 | 1,416 | 1,416 | 1,366 | 1,400 | 117,800 |
| 2024/08/08 | 1,345 | 1,403 | 1,344 | 1,386 | 64,100 |
| 2024/08/07 | 1,310 | 1,378 | 1,297 | 1,341 | 113,900 |
| 2024/08/06 | 1,290 | 1,384 | 1,285 | 1,370 | 122,400 |
| 2024/08/05 | 1,310 | 1,324 | 1,159 | 1,177 | 222,500 |
| 2024/08/02 | 1,494 | 1,499 | 1,400 | 1,400 | 138,600 |
| 2024/08/01 | 1,571 | 1,580 | 1,500 | 1,533 | 97,500 |
| 2024/07/31 | 1,563 | 1,604 | 1,551 | 1,604 | 76,200 |
| 2024/07/30 | 1,574 | 1,574 | 1,531 | 1,537 | 57,600 |
| 2024/07/29 | 1,560 | 1,606 | 1,560 | 1,604 | 58,700 |
| 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 |