4595 (株)ミズホメディー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,597 | 1,597 | 1,555 | 1,555 | 29,700 | 1,555 |
| 2024-09-12 | 1,599 | 1,599 | 1,576 | 1,584 | 20,900 | 1,584 |
| 2024-09-11 | 1,608 | 1,623 | 1,556 | 1,570 | 54,400 | 1,570 |
| 2024-09-10 | 1,636 | 1,642 | 1,606 | 1,606 | 25,600 | 1,606 |
| 2024-09-09 | 1,579 | 1,631 | 1,579 | 1,621 | 37,900 | 1,621 |
| 2024-09-06 | 1,638 | 1,642 | 1,605 | 1,618 | 42,500 | 1,618 |
| 2024-09-05 | 1,580 | 1,669 | 1,575 | 1,638 | 123,800 | 1,638 |
| 2024-09-04 | 1,585 | 1,601 | 1,577 | 1,581 | 72,000 | 1,581 |
| 2024-09-03 | 1,590 | 1,605 | 1,586 | 1,602 | 44,000 | 1,602 |
| 2024-09-02 | 1,615 | 1,615 | 1,588 | 1,594 | 25,600 | 1,594 |
| 2024-08-30 | 1,602 | 1,609 | 1,595 | 1,598 | 34,400 | 1,598 |
| 2024-08-29 | 1,585 | 1,603 | 1,581 | 1,603 | 28,700 | 1,603 |
| 2024-08-28 | 1,600 | 1,602 | 1,585 | 1,600 | 40,700 | 1,600 |
| 2024-08-27 | 1,598 | 1,610 | 1,585 | 1,600 | 48,300 | 1,600 |
| 2024-08-26 | 1,626 | 1,626 | 1,579 | 1,597 | 77,000 | 1,597 |
| 2024-08-23 | 1,589 | 1,626 | 1,570 | 1,617 | 80,900 | 1,617 |
| 2024-08-22 | 1,578 | 1,589 | 1,570 | 1,589 | 36,500 | 1,589 |
| 2024-08-21 | 1,560 | 1,577 | 1,550 | 1,576 | 54,100 | 1,576 |
| 2024-08-20 | 1,563 | 1,577 | 1,548 | 1,563 | 60,000 | 1,563 |
| 2024-08-19 | 1,548 | 1,566 | 1,536 | 1,542 | 67,900 | 1,542 |
| 2024-08-16 | 1,565 | 1,567 | 1,537 | 1,548 | 67,500 | 1,548 |
| 2024-08-15 | 1,533 | 1,549 | 1,528 | 1,536 | 56,000 | 1,536 |
| 2024-08-14 | 1,528 | 1,555 | 1,520 | 1,533 | 84,600 | 1,533 |
| 2024-08-13 | 1,521 | 1,521 | 1,460 | 1,514 | 257,300 | 1,514 |
| 2024-08-09 | 1,610 | 1,674 | 1,492 | 1,559 | 300,800 | 1,559 |
| 2024-08-08 | 1,599 | 1,624 | 1,588 | 1,599 | 105,700 | 1,599 |
| 2024-08-07 | 1,590 | 1,629 | 1,572 | 1,590 | 118,300 | 1,590 |
| 2024-08-06 | 1,562 | 1,627 | 1,562 | 1,607 | 176,700 | 1,607 |
| 2024-08-05 | 1,546 | 1,572 | 1,466 | 1,492 | 411,000 | 1,492 |
| 2024-08-02 | 1,606 | 1,613 | 1,577 | 1,580 | 148,700 | 1,580 |
| 2024-08-01 | 1,701 | 1,701 | 1,639 | 1,643 | 125,500 | 1,643 |
| 2024-07-31 | 1,691 | 1,724 | 1,686 | 1,724 | 52,200 | 1,724 |
| 2024-07-30 | 1,715 | 1,715 | 1,690 | 1,702 | 56,200 | 1,702 |
| 2024-07-29 | 1,730 | 1,734 | 1,707 | 1,710 | 80,800 | 1,710 |
| 2024-07-26 | 1,750 | 1,757 | 1,719 | 1,730 | 68,600 | 1,730 |
| 2024-07-25 | 1,711 | 1,735 | 1,703 | 1,735 | 70,900 | 1,735 |
| 2024-07-24 | 1,796 | 1,796 | 1,728 | 1,729 | 165,600 | 1,729 |
| 2024-07-23 | 1,789 | 1,824 | 1,780 | 1,805 | 184,200 | 1,805 |
| 2024-07-22 | 1,784 | 1,799 | 1,758 | 1,776 | 175,300 | 1,776 |
| 2024-07-19 | 1,738 | 1,774 | 1,727 | 1,774 | 149,200 | 1,774 |
| 2024-07-18 | 1,708 | 1,771 | 1,708 | 1,727 | 177,500 | 1,727 |
| 2024-07-17 | 1,740 | 1,755 | 1,703 | 1,714 | 88,700 | 1,714 |
| 2024-07-16 | 1,718 | 1,739 | 1,715 | 1,731 | 152,500 | 1,731 |
| 2024-07-12 | 1,670 | 1,715 | 1,670 | 1,702 | 103,100 | 1,702 |
| 2024-07-11 | 1,686 | 1,687 | 1,660 | 1,678 | 38,100 | 1,678 |
| 2024-07-10 | 1,680 | 1,695 | 1,667 | 1,674 | 55,300 | 1,674 |
| 2024-07-09 | 1,660 | 1,695 | 1,653 | 1,680 | 78,200 | 1,680 |
| 2024-07-08 | 1,661 | 1,667 | 1,646 | 1,657 | 39,700 | 1,657 |
| 2024-07-05 | 1,650 | 1,666 | 1,643 | 1,661 | 72,600 | 1,661 |
| 2024-07-04 | 1,649 | 1,656 | 1,636 | 1,638 | 65,800 | 1,638 |
| 2024-07-03 | 1,612 | 1,640 | 1,612 | 1,636 | 98,500 | 1,636 |
| 2024-07-02 | 1,619 | 1,624 | 1,605 | 1,618 | 74,200 | 1,618 |
| 2024-07-01 | 1,620 | 1,635 | 1,603 | 1,621 | 103,600 | 1,621 |
| 2024-06-28 | 1,675 | 1,681 | 1,622 | 1,622 | 166,700 | 1,622 |
| 2024-06-27 | 1,655 | 1,696 | 1,640 | 1,681 | 180,800 | 1,681 |
| 2024-06-26 | 3,440 | 3,455 | 3,405 | 3,410 | 51,300 | 1,705 |
| 2024-06-25 | 3,390 | 3,435 | 3,360 | 3,390 | 55,300 | 1,695 |
| 2024-06-24 | 3,355 | 3,380 | 3,335 | 3,380 | 31,600 | 1,690 |
| 2024-06-21 | 3,380 | 3,400 | 3,330 | 3,330 | 62,900 | 1,665 |
| 2024-06-20 | 3,380 | 3,400 | 3,355 | 3,400 | 29,400 | 1,700 |
| 2024-06-19 | 3,445 | 3,445 | 3,370 | 3,375 | 30,400 | 1,687.50 |
| 2024-06-18 | 3,405 | 3,435 | 3,385 | 3,410 | 18,100 | 1,705 |
| 2024-06-17 | 3,450 | 3,450 | 3,385 | 3,405 | 36,200 | 1,702.50 |
| 2024-06-14 | 3,470 | 3,470 | 3,430 | 3,450 | 9,900 | 1,725 |
| 2024-06-13 | 3,485 | 3,485 | 3,430 | 3,455 | 31,800 | 1,727.50 |
| 2024-06-12 | 3,515 | 3,520 | 3,480 | 3,485 | 24,400 | 1,742.50 |
| 2024-06-11 | 3,515 | 3,540 | 3,500 | 3,500 | 23,100 | 1,750 |
| 2024-06-10 | 3,515 | 3,520 | 3,500 | 3,515 | 24,500 | 1,757.50 |
| 2024-06-07 | 3,515 | 3,515 | 3,485 | 3,515 | 21,300 | 1,757.50 |
| 2024-06-06 | 3,485 | 3,515 | 3,470 | 3,515 | 38,400 | 1,757.50 |
| 2024-06-05 | 3,480 | 3,490 | 3,465 | 3,475 | 24,200 | 1,737.50 |
| 2024-06-04 | 3,480 | 3,490 | 3,460 | 3,475 | 26,000 | 1,737.50 |
| 2024-06-03 | 3,465 | 3,485 | 3,440 | 3,475 | 37,100 | 1,737.50 |
| 2024-05-31 | 3,405 | 3,460 | 3,405 | 3,440 | 38,700 | 1,720 |
| 2024-05-30 | 3,415 | 3,425 | 3,380 | 3,420 | 33,800 | 1,710 |
| 2024-05-29 | 3,435 | 3,435 | 3,410 | 3,425 | 12,900 | 1,712.50 |
| 2024-05-28 | 3,400 | 3,440 | 3,400 | 3,435 | 18,600 | 1,717.50 |
| 2024-05-27 | 3,400 | 3,430 | 3,390 | 3,420 | 13,900 | 1,710 |
| 2024-05-24 | 3,385 | 3,415 | 3,375 | 3,390 | 12,100 | 1,695 |
| 2024-05-23 | 3,420 | 3,430 | 3,390 | 3,410 | 20,100 | 1,705 |
| 2024-05-22 | 3,440 | 3,440 | 3,380 | 3,390 | 26,700 | 1,695 |
| 2024-05-21 | 3,465 | 3,485 | 3,420 | 3,420 | 29,300 | 1,710 |
| 2024-05-20 | 3,445 | 3,465 | 3,445 | 3,460 | 56,700 | 1,730 |
| 2024-05-17 | 3,435 | 3,460 | 3,430 | 3,440 | 31,300 | 1,720 |
| 2024-05-16 | 3,425 | 3,445 | 3,415 | 3,445 | 26,500 | 1,722.50 |
| 2024-05-15 | 3,450 | 3,450 | 3,420 | 3,425 | 23,300 | 1,712.50 |
| 2024-05-14 | 3,465 | 3,470 | 3,425 | 3,450 | 34,200 | 1,725 |
| 2024-05-13 | 3,450 | 3,515 | 3,435 | 3,465 | 102,100 | 1,732.50 |
| 2024-05-10 | 3,325 | 3,470 | 3,270 | 3,420 | 173,600 | 1,710 |
| 2024-05-09 | 3,345 | 3,345 | 3,295 | 3,305 | 41,100 | 1,652.50 |
| 2024-05-08 | 3,350 | 3,380 | 3,345 | 3,345 | 24,400 | 1,672.50 |
| 2024-05-07 | 3,370 | 3,385 | 3,350 | 3,365 | 16,500 | 1,682.50 |
| 2024-05-02 | 3,355 | 3,375 | 3,335 | 3,360 | 14,800 | 1,680 |
| 2024-05-01 | 3,320 | 3,360 | 3,320 | 3,355 | 20,100 | 1,677.50 |
| 2024-04-30 | 3,330 | 3,330 | 3,310 | 3,330 | 7,300 | 1,665 |
| 2024-04-26 | 3,305 | 3,325 | 3,270 | 3,305 | 28,700 | 1,652.50 |
| 2024-04-25 | 3,340 | 3,360 | 3,310 | 3,320 | 26,900 | 1,660 |
| 2024-04-24 | 3,320 | 3,335 | 3,300 | 3,335 | 22,900 | 1,667.50 |
| 2024-04-23 | 3,310 | 3,320 | 3,290 | 3,305 | 16,900 | 1,652.50 |
| 2024-04-22 | 3,255 | 3,310 | 3,255 | 3,310 | 15,900 | 1,655 |
| 2024-04-19 | 3,275 | 3,275 | 3,200 | 3,240 | 43,900 | 1,620 |
| 2024-04-18 | 3,275 | 3,300 | 3,270 | 3,270 | 20,600 | 1,635 |
| 2024-04-17 | 3,330 | 3,330 | 3,275 | 3,275 | 38,100 | 1,637.50 |
| 2024-04-16 | 3,365 | 3,365 | 3,320 | 3,320 | 29,200 | 1,660 |
| 2024-04-15 | 3,365 | 3,380 | 3,355 | 3,370 | 18,200 | 1,685 |
| 2024-04-12 | 3,385 | 3,400 | 3,360 | 3,385 | 19,000 | 1,692.50 |
| 2024-04-11 | 3,400 | 3,410 | 3,380 | 3,385 | 23,300 | 1,692.50 |
| 2024-04-10 | 3,405 | 3,445 | 3,390 | 3,420 | 49,800 | 1,710 |
| 2024-04-09 | 3,380 | 3,400 | 3,360 | 3,400 | 45,800 | 1,700 |
| 2024-04-08 | 3,360 | 3,390 | 3,340 | 3,375 | 44,400 | 1,687.50 |
| 2024-04-05 | 3,325 | 3,350 | 3,305 | 3,350 | 28,200 | 1,675 |
| 2024-04-04 | 3,340 | 3,350 | 3,310 | 3,330 | 51,100 | 1,665 |
| 2024-04-03 | 3,310 | 3,370 | 3,305 | 3,340 | 47,100 | 1,670 |
| 2024-04-02 | 3,345 | 3,345 | 3,290 | 3,295 | 44,700 | 1,647.50 |
| 2024-04-01 | 3,365 | 3,370 | 3,325 | 3,345 | 60,100 | 1,672.50 |
| 2024-03-29 | 3,275 | 3,365 | 3,270 | 3,365 | 78,600 | 1,682.50 |
| 2024-03-28 | 3,235 | 3,280 | 3,230 | 3,255 | 28,600 | 1,627.50 |
| 2024-03-27 | 3,235 | 3,305 | 3,235 | 3,235 | 75,800 | 1,617.50 |
| 2024-03-26 | 3,235 | 3,235 | 3,195 | 3,220 | 57,700 | 1,610 |
| 2024-03-25 | 3,250 | 3,270 | 3,230 | 3,230 | 37,100 | 1,615 |
| 2024-03-22 | 3,245 | 3,270 | 3,205 | 3,250 | 74,300 | 1,625 |
| 2024-03-21 | 3,270 | 3,270 | 3,225 | 3,230 | 83,500 | 1,615 |
| 2024-03-19 | 3,275 | 3,275 | 3,245 | 3,275 | 30,700 | 1,637.50 |
| 2024-03-18 | 3,270 | 3,280 | 3,255 | 3,275 | 35,200 | 1,637.50 |
| 2024-03-15 | 3,285 | 3,290 | 3,225 | 3,260 | 82,900 | 1,630 |
| 2024-03-14 | 3,285 | 3,310 | 3,260 | 3,290 | 37,700 | 1,645 |
| 2024-03-13 | 3,325 | 3,330 | 3,245 | 3,260 | 40,400 | 1,630 |
| 2024-03-12 | 3,265 | 3,320 | 3,250 | 3,320 | 43,700 | 1,660 |
| 2024-03-11 | 3,295 | 3,300 | 3,250 | 3,270 | 31,000 | 1,635 |
| 2024-03-08 | 3,245 | 3,325 | 3,245 | 3,295 | 55,700 | 1,647.50 |
| 2024-03-07 | 3,285 | 3,300 | 3,250 | 3,250 | 40,000 | 1,625 |
| 2024-03-06 | 3,280 | 3,305 | 3,275 | 3,280 | 40,400 | 1,640 |
| 2024-03-05 | 3,345 | 3,365 | 3,280 | 3,290 | 51,700 | 1,645 |
| 2024-03-04 | 3,340 | 3,375 | 3,325 | 3,345 | 46,300 | 1,672.50 |
| 2024-03-01 | 3,355 | 3,385 | 3,330 | 3,340 | 47,500 | 1,670 |
| 2024-02-29 | 3,300 | 3,345 | 3,255 | 3,330 | 52,400 | 1,665 |
| 2024-02-28 | 3,255 | 3,330 | 3,255 | 3,305 | 64,700 | 1,652.50 |
| 2024-02-27 | 3,320 | 3,320 | 3,240 | 3,240 | 142,100 | 1,620 |
| 2024-02-26 | 3,355 | 3,375 | 3,325 | 3,345 | 48,600 | 1,672.50 |
| 2024-02-22 | 3,375 | 3,385 | 3,335 | 3,345 | 58,000 | 1,672.50 |
| 2024-02-21 | 3,400 | 3,405 | 3,360 | 3,375 | 37,100 | 1,687.50 |
| 2024-02-20 | 3,450 | 3,470 | 3,385 | 3,405 | 58,100 | 1,702.50 |
| 2024-02-19 | 3,380 | 3,450 | 3,380 | 3,445 | 46,100 | 1,722.50 |
| 2024-02-16 | 3,370 | 3,420 | 3,340 | 3,375 | 80,400 | 1,687.50 |
| 2024-02-15 | 3,400 | 3,430 | 3,315 | 3,345 | 163,000 | 1,672.50 |
| 2024-02-14 | 3,565 | 3,620 | 3,435 | 3,450 | 171,400 | 1,725 |
| 2024-02-13 | 3,645 | 3,750 | 3,475 | 3,580 | 393,100 | 1,790 |
| 2024-02-09 | 3,390 | 3,820 | 3,355 | 3,815 | 942,500 | 1,907.50 |
| 2024-02-08 | 3,395 | 3,445 | 3,345 | 3,425 | 165,100 | 1,712.50 |
| 2024-02-07 | 3,375 | 3,380 | 3,325 | 3,355 | 116,300 | 1,677.50 |
| 2024-02-06 | 3,395 | 3,405 | 3,375 | 3,375 | 97,000 | 1,687.50 |
| 2024-02-05 | 3,455 | 3,460 | 3,370 | 3,400 | 145,400 | 1,700 |
| 2024-02-02 | 3,480 | 3,485 | 3,440 | 3,455 | 60,100 | 1,727.50 |
| 2024-02-01 | 3,500 | 3,500 | 3,435 | 3,460 | 80,700 | 1,730 |
| 2024-01-31 | 3,510 | 3,515 | 3,455 | 3,500 | 82,700 | 1,750 |
| 2024-01-30 | 3,520 | 3,570 | 3,510 | 3,510 | 80,200 | 1,755 |
| 2024-01-29 | 3,485 | 3,520 | 3,480 | 3,510 | 66,900 | 1,755 |
| 2024-01-26 | 3,500 | 3,500 | 3,455 | 3,465 | 84,500 | 1,732.50 |
| 2024-01-25 | 3,500 | 3,505 | 3,485 | 3,495 | 55,100 | 1,747.50 |
| 2024-01-24 | 3,510 | 3,525 | 3,480 | 3,520 | 83,300 | 1,760 |
| 2024-01-23 | 3,545 | 3,565 | 3,520 | 3,525 | 71,100 | 1,762.50 |
| 2024-01-22 | 3,565 | 3,580 | 3,515 | 3,540 | 88,900 | 1,770 |
| 2024-01-19 | 3,530 | 3,560 | 3,510 | 3,555 | 79,100 | 1,777.50 |
| 2024-01-18 | 3,505 | 3,545 | 3,460 | 3,520 | 97,000 | 1,760 |
| 2024-01-17 | 3,545 | 3,550 | 3,510 | 3,515 | 89,800 | 1,757.50 |
| 2024-01-16 | 3,505 | 3,565 | 3,490 | 3,505 | 129,600 | 1,752.50 |
| 2024-01-15 | 3,445 | 3,510 | 3,440 | 3,510 | 94,100 | 1,755 |
| 2024-01-12 | 3,495 | 3,550 | 3,440 | 3,455 | 142,900 | 1,727.50 |
| 2024-01-11 | 3,500 | 3,500 | 3,445 | 3,480 | 122,000 | 1,740 |
| 2024-01-10 | 3,490 | 3,515 | 3,460 | 3,480 | 147,800 | 1,740 |
| 2024-01-09 | 3,310 | 3,480 | 3,300 | 3,480 | 209,700 | 1,740 |
| 2024-01-05 | 3,250 | 3,305 | 3,245 | 3,275 | 121,700 | 1,637.50 |
| 2024-01-04 | 3,120 | 3,260 | 3,105 | 3,250 | 210,200 | 1,625 |
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
