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
2025/08/01 2,177 2,220 2,176 2,211 43,000
2025/07/31 2,211 2,230 2,176 2,176 61,100
2025/07/30 2,196 2,196 2,167 2,192 42,400
2025/07/29 2,202 2,230 2,183 2,206 72,000
2025/07/28 2,180 2,218 2,139 2,202 114,400
2025/07/25 2,115 2,177 2,115 2,134 132,900
2025/07/24 2,090 2,112 2,079 2,095 62,300
2025/07/23 2,112 2,123 2,075 2,089 69,500
2025/07/22 2,006 2,120 2,006 2,113 118,100
2025/07/18 2,039 2,055 2,003 2,003 50,600
2025/07/17 1,994 2,099 1,994 2,039 71,300
2025/07/16 2,003 2,020 1,995 2,001 34,500
2025/07/15 2,062 2,062 1,999 2,003 66,000
2025/07/14 2,041 2,052 2,013 2,052 42,500
2025/07/11 2,087 2,097 2,022 2,025 40,700
2025/07/10 2,045 2,072 2,020 2,066 59,000
2025/07/09 2,027 2,040 2,006 2,029 32,400
2025/07/08 2,028 2,040 2,015 2,016 41,600
2025/07/07 2,005 2,020 1,994 2,004 21,400
2025/07/04 1,994 2,013 1,994 2,000 29,900
2025/07/03 1,990 2,012 1,979 1,993 38,600
2025/07/02 2,029 2,048 1,990 1,990 54,100
2025/07/01 2,059 2,080 2,039 2,040 33,800
2025/06/30 2,042 2,073 2,025 2,059 63,300
2025/06/27 2,046 2,046 1,961 2,009 144,500
2025/06/26 2,046 2,062 2,035 2,044 34,000
2025/06/25 2,074 2,074 2,015 2,040 43,100
2025/06/24 2,040 2,102 2,028 2,055 62,100
2025/06/23 1,999 2,012 1,976 2,008 29,800
2025/06/20 1,970 2,016 1,965 2,003 76,100
2025/06/19 1,961 1,989 1,942 1,965 38,800
2025/06/18 1,961 2,003 1,956 1,960 63,700
2025/06/17 1,987 2,010 1,962 1,970 63,400
2025/06/16 1,994 2,009 1,970 1,975 65,900
2025/06/13 1,994 2,008 1,954 1,975 65,500
2025/06/12 2,000 2,023 1,980 2,007 93,800
2025/06/11 2,012 2,028 2,002 2,007 52,700
2025/06/10 2,048 2,066 1,995 2,012 79,000
2025/06/09 2,013 2,034 2,006 2,029 86,300
2025/06/06 2,100 2,111 2,001 2,003 107,700
2025/06/05 2,133 2,136 2,081 2,100 26,400
2025/06/04 2,094 2,133 2,067 2,133 47,000
2025/06/03 2,135 2,135 2,087 2,105 39,400
2025/06/02 2,103 2,145 2,100 2,138 41,700
2025/05/30 2,080 2,123 2,076 2,103 45,000
2025/05/29 2,064 2,110 2,053 2,110 53,600
2025/05/28 2,116 2,140 2,034 2,045 58,100
2025/05/27 2,012 2,124 2,012 2,089 86,900
2025/05/26 2,040 2,050 1,993 2,007 79,800
2025/05/23 2,011 2,050 2,006 2,040 72,000
2025/05/22 2,065 2,096 1,990 2,008 64,000
2025/05/21 2,040 2,088 2,038 2,078 99,700
2025/05/20 2,093 2,093 2,020 2,038 98,500
2025/05/19 2,200 2,225 2,091 2,107 111,900
2025/05/16 2,050 2,160 1,970 2,142 205,000
2025/05/15 2,200 2,227 2,173 2,214 71,300
2025/05/14 2,259 2,265 2,197 2,231 39,900
2025/05/13 2,236 2,250 2,207 2,246 58,100
2025/05/12 2,240 2,285 2,202 2,233 45,600
2025/05/09 2,224 2,253 2,203 2,225 45,400
2025/05/08 2,217 2,234 2,180 2,224 35,100
2025/05/07 2,215 2,242 2,210 2,226 21,700
2025/05/02 2,220 2,269 2,183 2,222 46,600
2025/05/01 2,289 2,293 2,231 2,244 27,800
2025/04/30 2,241 2,278 2,221 2,278 30,700
2025/04/28 2,303 2,303 2,244 2,265 43,900
2025/04/25 2,266 2,295 2,245 2,254 57,500
2025/04/24 2,350 2,360 2,279 2,289 52,700
2025/04/23 2,381 2,381 2,321 2,333 61,700
2025/04/22 2,411 2,420 2,342 2,379 64,100
2025/04/21 2,395 2,404 2,340 2,394 55,600
2025/04/18 2,316 2,401 2,310 2,394 85,600
2025/04/17 2,282 2,308 2,256 2,306 66,800
2025/04/16 2,300 2,349 2,258 2,273 88,300
2025/04/15 2,309 2,326 2,240 2,288 101,300
2025/04/14 2,273 2,322 2,245 2,299 123,600
2025/04/11 2,023 2,232 1,981 2,223 177,200
2025/04/10 2,066 2,066 1,982 2,038 80,200
2025/04/09 1,890 1,927 1,874 1,896 49,200
2025/04/08 1,891 1,966 1,887 1,930 68,700
2025/04/07 1,783 1,877 1,752 1,791 148,200
2025/04/04 1,940 1,979 1,889 1,935 106,500
2025/04/03 1,986 2,040 1,981 2,017 94,500
2025/04/02 2,100 2,100 2,026 2,047 64,000
2025/04/01 2,047 2,113 2,047 2,104 53,000
2025/03/31 2,128 2,176 2,045 2,070 58,000
2025/03/28 2,159 2,227 2,138 2,178 92,400
2025/03/27 2,144 2,197 2,126 2,145 81,300
2025/03/26 2,188 2,214 2,161 2,188 72,600
2025/03/25 2,149 2,200 2,132 2,177 114,900
2025/03/24 2,100 2,178 2,096 2,113 133,800
2025/03/21 2,131 2,158 2,056 2,110 148,300
2025/03/19 2,183 2,203 2,160 2,161 51,700
2025/03/18 2,160 2,199 2,160 2,183 74,000
2025/03/17 2,129 2,170 2,125 2,145 62,400
2025/03/14 2,129 2,145 2,101 2,129 63,600
2025/03/13 2,130 2,145 2,114 2,119 80,600
2025/03/12 2,032 2,113 2,020 2,090 91,600
2025/03/11 2,037 2,044 1,979 2,044 171,000
2025/03/10 2,280 2,280 2,025 2,050 197,500
2025/03/07 2,175 2,260 2,175 2,251 138,200
2025/03/06 2,175 2,196 2,150 2,196 101,100
2025/03/05 2,180 2,184 2,139 2,182 102,600
2025/03/04 2,182 2,197 2,163 2,174 135,200
2025/03/03 2,219 2,230 2,162 2,182 149,200
2025/02/28 2,094 2,176 2,056 2,154 273,300
2025/02/27 2,197 2,222 2,092 2,092 230,500
2025/02/26 2,113 2,196 2,034 2,079 378,500
2025/02/25 1,908 2,045 1,902 2,045 222,500
2025/02/21 1,866 1,920 1,846 1,897 120,300
2025/02/20 1,854 1,893 1,823 1,886 104,000
2025/02/19 1,841 1,861 1,790 1,857 93,700
2025/02/18 1,870 1,911 1,851 1,867 165,400
2025/02/17 1,843 2,013 1,843 1,875 540,900
2025/02/14 1,700 1,716 1,672 1,676 58,800
2025/02/13 1,690 1,721 1,681 1,704 86,700
2025/02/12 1,673 1,698 1,660 1,681 71,200
2025/02/10 1,596 1,642 1,595 1,635 39,500
2025/02/07 1,627 1,630 1,602 1,616 49,500
2025/02/06 1,645 1,661 1,621 1,640 73,300
2025/02/05 1,646 1,653 1,593 1,605 62,800
2025/02/04 1,677 1,677 1,650 1,655 47,200
2025/02/03 1,637 1,684 1,626 1,659 56,300
2025/01/31 1,658 1,668 1,650 1,659 26,700
2025/01/30 1,655 1,673 1,654 1,658 24,500
2025/01/29 1,669 1,674 1,651 1,662 47,300
2025/01/28 1,640 1,682 1,630 1,669 40,200
2025/01/27 1,640 1,664 1,638 1,646 57,400
2025/01/24 1,587 1,630 1,571 1,618 57,300
2025/01/23 1,619 1,619 1,578 1,587 34,500
2025/01/22 1,589 1,604 1,576 1,590 31,700
2025/01/21 1,564 1,594 1,564 1,578 48,200
2025/01/20 1,558 1,569 1,536 1,563 33,900
2025/01/17 1,577 1,577 1,535 1,537 28,600
2025/01/16 1,590 1,602 1,551 1,554 47,100
2025/01/15 1,600 1,605 1,559 1,580 38,000
2025/01/14 1,600 1,608 1,568 1,600 52,900
2025/01/10 1,543 1,649 1,532 1,608 146,000
2025/01/09 1,554 1,554 1,518 1,527 31,900
2025/01/08 1,558 1,559 1,537 1,554 38,100
2025/01/07 1,553 1,553 1,520 1,543 32,200
2025/01/06 1,573 1,573 1,523 1,525 63,400

このページの先頭へ