4595 (株)ミズホメディー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,509 | 1,518 | 1,496 | 1,504 | 87,400 | 1,504 |
| 2025-05-08 | 1,502 | 1,505 | 1,497 | 1,504 | 38,900 | 1,504 |
| 2025-05-07 | 1,509 | 1,509 | 1,500 | 1,502 | 26,900 | 1,502 |
| 2025-05-02 | 1,507 | 1,512 | 1,496 | 1,503 | 42,500 | 1,503 |
| 2025-05-01 | 1,514 | 1,514 | 1,498 | 1,507 | 38,800 | 1,507 |
| 2025-04-30 | 1,515 | 1,515 | 1,500 | 1,505 | 36,300 | 1,505 |
| 2025-04-28 | 1,505 | 1,513 | 1,505 | 1,505 | 38,800 | 1,505 |
| 2025-04-25 | 1,510 | 1,510 | 1,497 | 1,505 | 76,300 | 1,505 |
| 2025-04-24 | 1,498 | 1,505 | 1,492 | 1,496 | 51,200 | 1,496 |
| 2025-04-23 | 1,500 | 1,500 | 1,487 | 1,490 | 33,700 | 1,490 |
| 2025-04-22 | 1,475 | 1,492 | 1,468 | 1,485 | 52,700 | 1,485 |
| 2025-04-21 | 1,489 | 1,499 | 1,471 | 1,477 | 46,700 | 1,477 |
| 2025-04-18 | 1,477 | 1,482 | 1,465 | 1,480 | 36,000 | 1,480 |
| 2025-04-17 | 1,470 | 1,475 | 1,452 | 1,463 | 27,100 | 1,463 |
| 2025-04-16 | 1,456 | 1,474 | 1,450 | 1,456 | 40,000 | 1,456 |
| 2025-04-15 | 1,450 | 1,465 | 1,450 | 1,452 | 57,700 | 1,452 |
| 2025-04-14 | 1,462 | 1,465 | 1,453 | 1,453 | 30,600 | 1,453 |
| 2025-04-11 | 1,430 | 1,446 | 1,426 | 1,444 | 57,000 | 1,444 |
| 2025-04-10 | 1,470 | 1,478 | 1,447 | 1,466 | 78,000 | 1,466 |
| 2025-04-09 | 1,416 | 1,422 | 1,387 | 1,405 | 124,000 | 1,405 |
| 2025-04-08 | 1,423 | 1,444 | 1,408 | 1,435 | 118,800 | 1,435 |
| 2025-04-07 | 1,372 | 1,409 | 1,341 | 1,373 | 203,800 | 1,373 |
| 2025-04-04 | 1,467 | 1,480 | 1,441 | 1,462 | 164,700 | 1,462 |
| 2025-04-03 | 1,482 | 1,498 | 1,475 | 1,487 | 107,000 | 1,487 |
| 2025-04-02 | 1,517 | 1,517 | 1,505 | 1,505 | 55,200 | 1,505 |
| 2025-04-01 | 1,524 | 1,528 | 1,511 | 1,511 | 47,000 | 1,511 |
| 2025-03-31 | 1,510 | 1,521 | 1,504 | 1,512 | 96,300 | 1,512 |
| 2025-03-28 | 1,540 | 1,550 | 1,525 | 1,534 | 186,800 | 1,534 |
| 2025-03-27 | 1,522 | 1,529 | 1,510 | 1,529 | 93,000 | 1,529 |
| 2025-03-26 | 1,507 | 1,528 | 1,503 | 1,522 | 69,700 | 1,522 |
| 2025-03-25 | 1,513 | 1,523 | 1,501 | 1,515 | 116,000 | 1,515 |
| 2025-03-24 | 1,490 | 1,510 | 1,486 | 1,504 | 86,500 | 1,504 |
| 2025-03-21 | 1,474 | 1,495 | 1,473 | 1,488 | 98,100 | 1,488 |
| 2025-03-19 | 1,459 | 1,473 | 1,459 | 1,463 | 57,900 | 1,463 |
| 2025-03-18 | 1,460 | 1,472 | 1,457 | 1,459 | 76,000 | 1,459 |
| 2025-03-17 | 1,449 | 1,461 | 1,446 | 1,450 | 57,800 | 1,450 |
| 2025-03-14 | 1,444 | 1,450 | 1,438 | 1,446 | 46,000 | 1,446 |
| 2025-03-13 | 1,452 | 1,462 | 1,446 | 1,447 | 60,300 | 1,447 |
| 2025-03-12 | 1,453 | 1,460 | 1,445 | 1,449 | 51,900 | 1,449 |
| 2025-03-11 | 1,445 | 1,451 | 1,435 | 1,445 | 94,400 | 1,445 |
| 2025-03-10 | 1,455 | 1,459 | 1,450 | 1,457 | 52,500 | 1,457 |
| 2025-03-07 | 1,448 | 1,459 | 1,443 | 1,452 | 49,700 | 1,452 |
| 2025-03-06 | 1,446 | 1,458 | 1,446 | 1,448 | 57,200 | 1,448 |
| 2025-03-05 | 1,444 | 1,451 | 1,439 | 1,448 | 35,100 | 1,448 |
| 2025-03-04 | 1,449 | 1,449 | 1,433 | 1,449 | 45,000 | 1,449 |
| 2025-03-03 | 1,441 | 1,450 | 1,439 | 1,443 | 35,300 | 1,443 |
| 2025-02-28 | 1,441 | 1,452 | 1,432 | 1,440 | 104,100 | 1,440 |
| 2025-02-27 | 1,451 | 1,452 | 1,441 | 1,445 | 63,900 | 1,445 |
| 2025-02-26 | 1,472 | 1,477 | 1,443 | 1,451 | 69,300 | 1,451 |
| 2025-02-25 | 1,448 | 1,485 | 1,448 | 1,472 | 99,100 | 1,472 |
| 2025-02-21 | 1,456 | 1,459 | 1,445 | 1,447 | 75,200 | 1,447 |
| 2025-02-20 | 1,474 | 1,474 | 1,457 | 1,462 | 57,800 | 1,462 |
| 2025-02-19 | 1,475 | 1,480 | 1,471 | 1,471 | 54,100 | 1,471 |
| 2025-02-18 | 1,478 | 1,478 | 1,472 | 1,477 | 29,900 | 1,477 |
| 2025-02-17 | 1,482 | 1,487 | 1,471 | 1,471 | 50,400 | 1,471 |
| 2025-02-14 | 1,492 | 1,494 | 1,482 | 1,482 | 54,700 | 1,482 |
| 2025-02-13 | 1,496 | 1,503 | 1,491 | 1,500 | 58,600 | 1,500 |
| 2025-02-12 | 1,492 | 1,518 | 1,492 | 1,503 | 117,900 | 1,503 |
| 2025-02-10 | 1,471 | 1,522 | 1,471 | 1,513 | 247,000 | 1,513 |
| 2025-02-07 | 1,500 | 1,507 | 1,445 | 1,449 | 318,000 | 1,449 |
| 2025-02-06 | 1,489 | 1,505 | 1,489 | 1,502 | 85,300 | 1,502 |
| 2025-02-05 | 1,494 | 1,495 | 1,482 | 1,492 | 80,900 | 1,492 |
| 2025-02-04 | 1,507 | 1,511 | 1,491 | 1,491 | 108,200 | 1,491 |
| 2025-02-03 | 1,515 | 1,515 | 1,499 | 1,507 | 123,600 | 1,507 |
| 2025-01-31 | 1,528 | 1,528 | 1,511 | 1,515 | 80,300 | 1,515 |
| 2025-01-30 | 1,521 | 1,528 | 1,512 | 1,528 | 103,900 | 1,528 |
| 2025-01-29 | 1,524 | 1,541 | 1,512 | 1,515 | 215,500 | 1,515 |
| 2025-01-28 | 1,500 | 1,533 | 1,488 | 1,525 | 378,500 | 1,525 |
| 2025-01-27 | 1,448 | 1,549 | 1,433 | 1,524 | 734,300 | 1,524 |
| 2025-01-24 | 1,418 | 1,435 | 1,418 | 1,431 | 91,100 | 1,431 |
| 2025-01-23 | 1,434 | 1,435 | 1,413 | 1,414 | 192,400 | 1,414 |
| 2025-01-22 | 1,446 | 1,458 | 1,430 | 1,434 | 122,800 | 1,434 |
| 2025-01-21 | 1,455 | 1,455 | 1,433 | 1,442 | 140,700 | 1,442 |
| 2025-01-20 | 1,451 | 1,453 | 1,443 | 1,448 | 72,700 | 1,448 |
| 2025-01-17 | 1,475 | 1,475 | 1,444 | 1,449 | 161,100 | 1,449 |
| 2025-01-16 | 1,497 | 1,507 | 1,472 | 1,472 | 111,000 | 1,472 |
| 2025-01-15 | 1,513 | 1,516 | 1,490 | 1,496 | 126,600 | 1,496 |
| 2025-01-14 | 1,547 | 1,550 | 1,498 | 1,515 | 265,500 | 1,515 |
| 2025-01-10 | 1,495 | 1,545 | 1,487 | 1,542 | 412,100 | 1,542 |
| 2025-01-09 | 1,515 | 1,531 | 1,482 | 1,500 | 254,200 | 1,500 |
| 2025-01-08 | 1,478 | 1,509 | 1,477 | 1,505 | 223,500 | 1,505 |
| 2025-01-07 | 1,472 | 1,482 | 1,464 | 1,465 | 141,900 | 1,465 |
| 2025-01-06 | 1,501 | 1,505 | 1,469 | 1,471 | 209,700 | 1,471 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2018-05-29]1株→2株 [2017-06-28]1株→2株