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

ミアヘルサホールディングス(7129)の株価時系列情報

ミアヘルサホールディングス(7129)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
2023/12/29 993 1,000 990 1,000 3,900
2023/12/28 990 991 987 989 2,700
2023/12/27 990 990 985 989 6,400
2023/12/26 989 990 986 987 5,900
2023/12/25 997 997 989 989 5,100
2023/12/22 995 996 990 994 3,300
2023/12/21 989 995 989 995 3,600
2023/12/20 989 997 989 990 4,200
2023/12/19 989 992 989 992 4,600
2023/12/18 991 992 988 990 5,800
2023/12/15 991 996 990 990 2,100
2023/12/14 991 993 990 993 500
2023/12/13 993 994 993 994 1,500
2023/12/12 994 994 989 990 3,200
2023/12/11 995 995 993 993 1,500
2023/12/08 1,000 1,000 988 991 12,000
2023/12/07 1,002 1,003 1,000 1,000 800
2023/12/06 1,005 1,005 1,000 1,002 800
2023/12/05 1,006 1,006 1,005 1,005 300
2023/12/04 1,000 1,005 999 1,001 2,500
2023/12/01 1,008 1,008 1,000 1,000 1,800
2023/11/30 1,005 1,005 1,001 1,001 1,200
2023/11/29 1,008 1,010 1,002 1,005 1,100
2023/11/28 1,009 1,009 1,002 1,003 1,100
2023/11/27 1,009 1,009 1,002 1,002 1,700
2023/11/24 1,009 1,009 1,001 1,009 2,500
2023/11/22 1,000 1,009 998 1,008 3,000
2023/11/21 1,001 1,003 1,000 1,002 1,300
2023/11/20 1,000 1,004 1,000 1,003 900
2023/11/17 1,000 1,000 1,000 1,000 700
2023/11/16 1,002 1,002 1,001 1,001 500
2023/11/15 1,008 1,008 1,003 1,004 2,300
2023/11/14 1,017 1,017 1,008 1,010 1,000
2023/11/13 1,002 1,012 1,002 1,012 1,100
2023/11/10 1,007 1,011 1,003 1,007 2,300
2023/11/09 998 1,001 998 998 700
2023/11/08 998 1,003 996 1,002 1,100
2023/11/07 1,007 1,007 998 1,000 6,600
2023/11/06 1,008 1,008 1,005 1,005 1,400
2023/11/02 1,000 1,000 998 999 1,700
2023/11/01 1,000 1,002 996 997 1,400
2023/10/31 996 1,001 993 1,000 1,600
2023/10/30 1,002 1,002 993 996 1,700
2023/10/27 994 997 994 997 1,200
2023/10/26 996 996 994 994 1,800
2023/10/25 1,006 1,006 995 996 3,200
2023/10/24 1,001 1,001 995 998 5,900
2023/10/23 1,001 1,001 1,000 1,001 1,600
2023/10/20 1,001 1,003 1,001 1,002 1,900
2023/10/19 1,004 1,006 1,001 1,002 2,100
2023/10/18 1,026 1,026 1,004 1,007 6,600
2023/10/17 1,001 1,009 1,001 1,001 3,600
2023/10/16 1,010 1,016 1,005 1,016 1,200
2023/10/13 1,020 1,020 1,010 1,012 2,000
2023/10/12 1,029 1,029 1,016 1,016 1,300
2023/10/11 1,006 1,030 1,003 1,030 4,800
2023/10/10 1,006 1,011 1,006 1,010 600
2023/10/06 1,004 1,012 1,003 1,008 1,700
2023/10/05 1,005 1,008 1,004 1,004 1,700
2023/10/04 1,003 1,006 1,001 1,004 3,500
2023/10/03 1,013 1,013 1,003 1,006 3,800
2023/10/02 1,015 1,020 1,013 1,013 4,600
2023/09/29 1,033 1,034 1,015 1,015 6,800
2023/09/28 1,025 1,044 1,025 1,034 15,700
2023/09/27 1,098 1,100 1,090 1,098 12,100
2023/09/26 1,081 1,095 1,081 1,089 3,800
2023/09/25 1,090 1,091 1,081 1,081 6,600
2023/09/22 1,089 1,090 1,080 1,090 3,400
2023/09/21 1,082 1,089 1,082 1,089 1,800
2023/09/20 1,077 1,092 1,077 1,092 1,700
2023/09/19 1,080 1,095 1,077 1,077 5,000
2023/09/15 1,092 1,092 1,079 1,079 3,700
2023/09/14 1,086 1,090 1,084 1,084 3,200
2023/09/13 1,090 1,095 1,089 1,090 2,800
2023/09/12 1,100 1,102 1,090 1,090 4,400
2023/09/11 1,100 1,104 1,086 1,100 3,100
2023/09/08 1,090 1,102 1,085 1,100 2,900
2023/09/07 1,100 1,100 1,085 1,090 4,000
2023/09/06 1,099 1,100 1,086 1,100 2,900
2023/09/05 1,092 1,100 1,092 1,095 3,300
2023/09/04 1,093 1,095 1,085 1,092 4,700
2023/09/01 1,084 1,090 1,081 1,085 3,900
2023/08/31 1,069 1,080 1,069 1,078 900
2023/08/30 1,080 1,087 1,060 1,069 4,900
2023/08/29 1,082 1,083 1,065 1,080 2,500
2023/08/28 1,083 1,083 1,073 1,080 1,600
2023/08/25 1,081 1,081 1,061 1,075 2,400
2023/08/24 1,058 1,074 1,058 1,074 1,600
2023/08/23 1,057 1,058 1,052 1,058 1,200
2023/08/22 1,055 1,055 1,055 1,055 100
2023/08/21 1,048 1,060 1,048 1,054 1,700
2023/08/18 1,052 1,064 1,049 1,064 600
2023/08/17 1,064 1,064 1,049 1,052 3,200
2023/08/16 1,068 1,070 1,056 1,056 900
2023/08/15 1,066 1,068 1,053 1,068 1,900
2023/08/14 1,064 1,066 1,060 1,066 800
2023/08/10 1,051 1,062 1,050 1,051 5,300
2023/08/09 1,087 1,118 1,060 1,088 6,400
2023/08/08 1,087 1,088 1,087 1,087 400
2023/08/07 1,082 1,086 1,079 1,086 1,000
2023/08/04 1,076 1,082 1,076 1,082 800
2023/08/03 1,076 1,076 1,065 1,076 2,000
2023/08/02 1,072 1,076 1,072 1,076 1,900
2023/08/01 1,074 1,075 1,073 1,073 1,000
2023/07/31 1,066 1,073 1,066 1,073 1,900
2023/07/28 1,066 1,071 1,058 1,071 4,200
2023/07/27 1,063 1,063 1,058 1,062 900
2023/07/26 1,058 1,062 1,058 1,059 600
2023/07/25 1,058 1,058 1,056 1,058 2,400
2023/07/24 1,065 1,065 1,062 1,063 1,800
2023/07/21 1,065 1,066 1,064 1,064 700
2023/07/20 1,067 1,067 1,051 1,066 1,700
2023/07/19 1,067 1,067 1,065 1,067 800
2023/07/18 1,058 1,068 1,058 1,068 1,000
2023/07/14 1,059 1,059 1,056 1,056 600
2023/07/13 1,062 1,062 1,058 1,058 700
2023/07/12 1,060 1,065 1,056 1,065 2,000
2023/07/11 1,067 1,067 1,055 1,067 1,600
2023/07/10 1,049 1,064 1,049 1,059 900
2023/07/07 1,065 1,065 1,045 1,048 2,300
2023/07/06 1,055 1,055 1,045 1,047 1,900
2023/07/05 1,048 1,052 1,048 1,050 1,300
2023/07/04 1,044 1,050 1,044 1,050 800
2023/07/03 1,060 1,060 1,048 1,050 1,800
2023/06/30 1,035 1,045 1,035 1,045 3,100
2023/06/29 1,034 1,035 1,025 1,032 2,000
2023/06/28 1,029 1,034 1,028 1,034 1,400
2023/06/27 1,036 1,036 1,025 1,030 1,000
2023/06/26 1,025 1,031 1,016 1,030 1,600
2023/06/23 1,017 1,021 1,015 1,015 1,300
2023/06/22 1,014 1,025 1,014 1,021 1,200
2023/06/21 1,014 1,014 1,014 1,014 100
2023/06/20 1,020 1,020 1,012 1,017 500
2023/06/19 1,011 1,020 1,011 1,020 1,300
2023/06/16 1,014 1,018 1,010 1,011 800
2023/06/15 1,018 1,022 1,010 1,010 1,300
2023/06/14 1,014 1,017 1,011 1,017 1,500
2023/06/13 1,008 1,014 1,008 1,014 300
2023/06/12 1,009 1,011 1,002 1,011 2,000
2023/06/09 1,001 1,009 1,000 1,005 1,400
2023/06/08 1,003 1,005 1,001 1,001 600
2023/06/07 1,002 1,006 1,001 1,003 1,300
2023/06/06 1,002 1,006 1,002 1,002 1,200
2023/06/05 1,002 1,002 1,000 1,001 500
2023/06/02 1,002 1,003 999 999 1,200
2023/06/01 1,002 1,007 1,000 1,007 800
2023/05/31 1,001 1,007 1,000 1,007 1,100
2023/05/30 1,000 1,003 998 1,003 2,900
2023/05/29 1,000 1,003 999 1,003 2,700
2023/05/26 1,000 1,003 999 999 2,700
2023/05/25 1,005 1,008 999 1,001 6,000
2023/05/24 1,030 1,030 1,000 1,013 12,500
2023/05/23 1,000 1,140 1,000 1,034 49,200
2023/05/22 999 1,000 997 997 1,900
2023/05/19 998 998 990 995 6,100
2023/05/18 1,006 1,006 990 1,000 8,300
2023/05/17 1,016 1,016 1,008 1,008 1,900
2023/05/16 1,011 1,017 1,010 1,013 4,300
2023/05/15 1,017 1,024 1,014 1,023 2,300
2023/05/12 1,021 1,023 1,017 1,017 2,000
2023/05/11 1,023 1,035 1,022 1,023 700
2023/05/10 1,025 1,026 1,025 1,026 500
2023/05/09 1,029 1,029 1,026 1,029 400
2023/05/08 1,026 1,039 1,026 1,037 1,100
2023/05/02 1,027 1,027 1,024 1,025 400
2023/05/01 1,020 1,036 1,020 1,035 1,500
2023/04/28 1,020 1,030 1,017 1,020 1,300
2023/04/27 1,017 1,020 1,017 1,020 500
2023/04/26 1,021 1,029 1,009 1,029 1,100
2023/04/25 1,033 1,033 1,023 1,023 2,100
2023/04/24 1,004 1,039 1,000 1,034 4,400
2023/04/21 1,000 1,008 998 1,007 800
2023/04/20 1,000 1,003 999 999 1,200
2023/04/19 1,002 1,004 1,000 1,000 3,200
2023/04/18 1,000 1,011 1,000 1,002 700
2023/04/17 1,000 1,007 999 1,007 1,200
2023/04/14 1,000 1,003 1,000 1,000 1,100
2023/04/13 1,000 1,000 999 999 700
2023/04/12 1,000 1,006 998 1,006 900
2023/04/11 1,000 1,000 999 999 500
2023/04/10 1,000 1,005 998 998 1,400
2023/04/07 995 997 995 997 600
2023/04/06 996 997 994 997 800
2023/04/05 1,000 1,000 997 997 2,100
2023/04/04 1,007 1,007 1,000 1,000 1,100
2023/04/03 1,012 1,012 1,000 1,008 2,000
2023/03/31 1,000 1,012 996 1,012 1,500
2023/03/30 989 1,000 989 1,000 1,100
2023/03/29 996 1,006 996 1,006 2,700
2023/03/28 996 999 996 999 900
2023/03/27 1,005 1,005 992 995 2,200
2023/03/24 1,000 1,005 999 1,005 800
2023/03/23 997 997 995 995 800
2023/03/22 1,000 1,000 996 997 1,000
2023/03/20 996 1,000 996 996 900
2023/03/17 1,000 1,010 995 996 1,200
2023/03/16 996 999 990 995 4,300
2023/03/15 996 999 996 999 400
2023/03/14 1,001 1,001 995 995 4,000
2023/03/13 1,000 1,020 1,000 1,002 4,000
2023/03/10 1,006 1,014 1,004 1,005 1,000
2023/03/09 1,007 1,012 1,005 1,006 1,200
2023/03/08 1,011 1,011 1,006 1,009 1,500
2023/03/07 1,002 1,011 1,002 1,011 2,100
2023/03/06 1,004 1,010 1,001 1,002 2,400
2023/03/03 1,001 1,004 1,001 1,004 1,300
2023/03/02 1,001 1,012 1,001 1,003 900
2023/03/01 1,001 1,003 1,001 1,003 600
2023/02/28 1,002 1,006 1,000 1,001 1,300
2023/02/27 1,013 1,014 1,003 1,003 1,800
2023/02/24 1,000 1,012 1,000 1,012 1,400
2023/02/22 1,000 1,003 1,000 1,000 1,100
2023/02/21 1,001 1,015 1,000 1,002 1,700
2023/02/20 1,010 1,010 1,000 1,002 1,000
2023/02/17 1,000 1,015 999 1,015 2,800
2023/02/16 1,000 1,006 999 1,006 1,200
2023/02/15 1,000 1,000 999 999 900
2023/02/14 1,000 1,000 998 1,000 1,700
2023/02/13 999 1,002 998 1,000 1,600
2023/02/10 1,000 1,007 998 1,005 2,100
2023/02/09 1,020 1,020 998 1,008 7,800
2023/02/08 1,018 1,027 1,018 1,023 1,700
2023/02/07 1,018 1,032 1,018 1,026 1,400
2023/02/06 1,019 1,035 1,017 1,018 1,200
2023/02/03 1,016 1,022 1,016 1,022 1,800
2023/02/02 1,014 1,021 1,008 1,021 2,000
2023/02/01 1,021 1,021 1,007 1,014 1,300
2023/01/31 1,011 1,021 1,006 1,021 2,400
2023/01/30 1,013 1,019 1,001 1,008 5,400
2023/01/27 1,040 1,048 1,012 1,022 4,700
2023/01/26 1,040 1,080 1,020 1,036 6,800
2023/01/25 1,039 1,069 1,026 1,068 4,900
2023/01/24 1,022 1,043 1,019 1,034 5,600
2023/01/23 1,007 1,074 1,000 1,043 7,200
2023/01/20 1,000 1,023 1,000 1,007 2,300
2023/01/19 1,000 1,001 995 1,000 1,700
2023/01/18 1,000 1,000 998 998 300
2023/01/17 996 999 996 999 300
2023/01/16 991 992 991 991 700
2023/01/13 999 1,000 993 993 600
2023/01/12 992 1,000 992 1,000 500
2023/01/11 995 995 994 994 400
2023/01/10 1,021 1,022 992 997 4,000
2023/01/06 1,000 1,000 996 1,000 1,100
2023/01/05 1,000 1,038 995 1,000 10,600
2023/01/04 994 1,002 994 995 2,000

このページの先頭へ