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
2026/06/23 1,132 1,132 1,130 1,130 700
2026/06/22 1,132 1,132 1,120 1,130 600
2026/06/19 1,120 1,132 1,119 1,132 1,400
2026/06/18 1,132 1,141 1,119 1,130 1,700
2026/06/17 1,128 1,140 1,128 1,139 1,500
2026/06/16 1,130 1,130 1,120 1,127 3,000
2026/06/15 1,128 1,128 1,124 1,125 1,200
2026/06/12 1,128 1,128 1,128 1,128 100
2026/06/11 1,128 1,128 1,128 1,128 1,300
2026/06/10 1,134 1,138 1,128 1,138 600
2026/06/09 1,134 1,135 1,128 1,128 900
2026/06/08 1,123 1,135 1,121 1,124 1,800
2026/06/05 1,130 1,130 1,125 1,125 200
2026/06/04 1,127 1,134 1,127 1,134 500
2026/06/03 1,125 1,138 1,125 1,126 2,200
2026/06/02 1,130 1,130 1,129 1,129 600
2026/06/01 1,128 1,140 1,126 1,140 1,200
2026/05/29 1,126 1,140 1,126 1,128 1,700
2026/05/28 1,126 1,126 1,126 1,126 100
2026/05/27 1,131 1,144 1,124 1,126 1,200
2026/05/26 1,133 1,137 1,131 1,131 900
2026/05/25 1,135 1,138 1,134 1,137 2,100
2026/05/22 1,138 1,144 1,138 1,144 1,300
2026/05/21 1,133 1,138 1,133 1,138 200
2026/05/20 1,134 1,135 1,130 1,131 1,400
2026/05/19 1,135 1,135 1,135 1,135 300
2026/05/18 1,142 1,142 1,131 1,142 800
2026/05/15 1,115 1,143 1,115 1,143 4,600
2026/05/14 1,130 1,137 1,130 1,134 800
2026/05/13 1,125 1,143 1,125 1,143 1,400
2026/05/12 1,129 1,140 1,126 1,140 1,600
2026/05/11 1,136 1,137 1,136 1,137 500
2026/05/08 1,140 1,140 1,136 1,137 700
2026/05/07 1,122 1,129 1,122 1,128 800
2026/05/01 1,133 1,140 1,120 1,140 1,200
2026/04/30 1,133 1,133 1,133 1,133 500
2026/04/28 1,120 1,126 1,108 1,115 2,700
2026/04/27 1,130 1,134 1,114 1,120 3,200
2026/04/24 1,144 1,144 1,127 1,130 2,100
2026/04/23 1,145 1,145 1,133 1,134 1,900
2026/04/22 1,145 1,145 1,140 1,140 1,700
2026/04/21 1,144 1,144 1,141 1,141 1,500
2026/04/20 1,147 1,147 1,144 1,144 400
2026/04/17 1,141 1,141 1,138 1,138 400
2026/04/16 1,145 1,147 1,140 1,140 700
2026/04/15 1,141 1,148 1,141 1,145 800
2026/04/14 1,139 1,141 1,137 1,141 600
2026/04/13 1,138 1,140 1,138 1,140 500
2026/04/10 1,142 1,146 1,138 1,138 900
2026/04/09 1,145 1,146 1,142 1,146 400
2026/04/08 1,137 1,141 1,137 1,141 800
2026/04/07 1,140 1,140 1,136 1,138 800
2026/04/06 1,136 1,142 1,135 1,139 700
2026/04/03 1,134 1,141 1,134 1,141 800
2026/03/27 1,166 1,181 1,166 1,181 5,800
2026/03/26 1,181 1,181 1,171 1,177 1,700
2026/03/25 1,186 1,186 1,174 1,175 3,700
2026/03/24 1,180 1,180 1,170 1,170 2,300
2026/03/23 1,182 1,184 1,176 1,176 3,700
2026/03/19 1,195 1,197 1,192 1,197 2,200
2026/03/18 1,199 1,199 1,192 1,194 1,700
2026/03/17 1,186 1,200 1,183 1,198 3,000
2026/03/16 1,182 1,186 1,182 1,186 2,300
2026/03/13 1,180 1,184 1,175 1,177 1,600
2026/03/12 1,180 1,185 1,173 1,185 1,900
2026/03/11 1,180 1,185 1,172 1,185 1,800
2026/03/10 1,170 1,180 1,168 1,180 500
2026/03/09 1,150 1,174 1,150 1,167 3,600
2026/03/06 1,167 1,170 1,167 1,170 1,200
2026/03/05 1,175 1,179 1,170 1,170 1,700
2026/03/04 1,168 1,180 1,168 1,175 3,000
2026/03/03 1,178 1,181 1,169 1,174 3,600
2026/03/02 1,180 1,180 1,155 1,179 3,000
2026/02/27 1,181 1,183 1,172 1,182 2,100
2026/02/26 1,172 1,184 1,167 1,176 1,800
2026/02/25 1,169 1,180 1,169 1,180 1,900
2026/02/24 1,163 1,168 1,163 1,167 900
2026/02/20 1,160 1,160 1,160 1,160 100
2026/02/19 1,163 1,164 1,160 1,164 800
2026/02/18 1,153 1,164 1,153 1,160 1,300
2026/02/17 1,150 1,158 1,150 1,153 1,400
2026/02/16 1,156 1,158 1,145 1,158 4,800
2026/02/13 1,150 1,159 1,150 1,158 2,000
2026/02/12 1,153 1,165 1,147 1,155 11,200
2026/02/10 1,175 1,175 1,166 1,170 2,500
2026/02/09 1,172 1,175 1,172 1,173 1,200
2026/02/06 1,165 1,166 1,161 1,165 600
2026/02/05 1,157 1,168 1,157 1,166 1,400
2026/02/04 1,161 1,161 1,161 1,161 300
2026/02/03 1,167 1,167 1,162 1,163 600
2026/02/02 1,162 1,162 1,162 1,162 100
2026/01/30 1,160 1,170 1,160 1,162 1,100
2026/01/29 1,165 1,174 1,158 1,160 1,000
2026/01/28 1,165 1,167 1,165 1,167 500
2026/01/27 1,170 1,173 1,166 1,170 1,300
2026/01/26 1,172 1,176 1,171 1,171 2,400
2026/01/23 1,171 1,171 1,165 1,171 800
2026/01/22 1,169 1,171 1,164 1,167 1,100
2026/01/21 1,162 1,169 1,162 1,169 700
2026/01/20 1,158 1,169 1,158 1,169 500
2026/01/19 1,157 1,165 1,157 1,157 600
2026/01/16 1,166 1,166 1,157 1,157 2,700
2026/01/15 1,169 1,169 1,167 1,167 1,400
2026/01/14 1,170 1,177 1,170 1,170 1,400
2026/01/13 1,174 1,180 1,169 1,170 2,700
2026/01/09 1,171 1,173 1,167 1,172 2,000
2026/01/08 1,164 1,170 1,163 1,166 2,700
2026/01/07 1,155 1,165 1,155 1,164 2,200
2026/01/06 1,150 1,154 1,149 1,154 3,900
2026/01/05 1,142 1,147 1,141 1,147 1,800

このページの先頭へ