4595 (株)ミズホメディー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,9203,9503,8903,89080,8003,890
2022-11-303,9153,9703,8903,92062,9003,920
2022-11-293,9503,9953,9053,950111,9003,950
2022-11-284,0504,0653,8403,880237,2003,880
2022-11-254,0004,1103,9954,050147,4004,050
2022-11-244,0404,0703,9054,000192,4004,000
2022-11-224,0504,1353,9854,030214,4004,030
2022-11-213,9404,1403,7854,140272,9004,140
2022-11-183,9503,9953,9003,955139,8003,955
2022-11-173,7603,9253,7353,910137,9003,910
2022-11-163,8753,9803,7603,825198,8003,825
2022-11-153,7503,8503,7203,845204,8003,845
2022-11-143,3553,7953,3553,755627,0003,755
2022-11-113,2303,3403,1503,300474,9003,300
2022-11-103,1803,2053,1503,17585,2003,175
2022-11-093,1403,1753,1353,17049,6003,170
2022-11-083,1403,1453,1153,12534,5003,125
2022-11-073,1253,1403,1053,10538,4003,105
2022-11-043,1203,1203,0503,09055,8003,090
2022-11-023,1353,1453,1053,12043,6003,120
2022-11-013,1303,1753,1303,14041,8003,140
2022-10-313,1553,1653,1153,13043,2003,130
2022-10-283,1353,1653,1153,13529,0003,135
2022-10-273,1453,2003,1403,14037,4003,140
2022-10-263,1403,1903,1403,14054,4003,140
2022-10-253,1503,1703,1303,14535,4003,145
2022-10-243,2003,2103,1153,11587,8003,115
2022-10-213,1203,1803,1203,16054,6003,160
2022-10-203,1053,1703,0653,13577,7003,135
2022-10-193,0853,1453,0803,11547,6003,115
2022-10-183,0003,1053,0003,09582,0003,095
2022-10-173,0103,0152,9232,990101,3002,990
2022-10-143,0553,0752,9963,02082,0003,020
2022-10-132,9603,0352,9402,94097,9002,940
2022-10-122,8832,9032,8652,90021,8002,900
2022-10-112,8802,9132,8592,88846,4002,888
2022-10-072,7702,8832,7632,87075,7002,870
2022-10-062,8302,8302,7702,77190,4002,771
2022-10-052,8112,8292,7842,82837,5002,828
2022-10-042,7912,8212,7862,80157,2002,801
2022-10-032,7532,7582,6982,74551,4002,745
2022-09-302,7602,7752,7252,74255,7002,742
2022-09-292,7252,7822,7102,76450,3002,764
2022-09-282,8202,8202,6462,675146,4002,675
2022-09-272,8422,8502,7972,79758,1002,797
2022-09-262,8282,8322,7722,79679,1002,796
2022-09-222,8102,8102,7722,78036,4002,780
2022-09-212,8162,8322,7862,81929,4002,819
2022-09-202,8642,8652,7692,81690,7002,816
2022-09-162,9012,9262,8442,84546,9002,845
2022-09-152,8952,9262,8832,89834,1002,898
2022-09-142,8652,9082,8102,89650,0002,896
2022-09-132,8902,9172,8842,89034,1002,890
2022-09-122,8632,8832,8372,88338,9002,883
2022-09-092,8342,8652,8102,84050,8002,840
2022-09-082,8352,8522,8142,83453,9002,834
2022-09-072,9152,9152,8302,84275,8002,842
2022-09-062,8962,9352,8702,93370,0002,933
2022-09-052,9553,0002,8692,896139,0002,896
2022-09-023,0653,1002,9922,99460,9002,994
2022-09-013,0003,0352,9303,01091,8003,010
2022-08-312,9933,0302,9712,997112,8002,997
2022-08-303,0203,0202,9913,01046,1003,010
2022-08-292,9883,0252,9873,02051,3003,020
2022-08-263,0403,0703,0253,05045,7003,050
2022-08-253,0403,0703,0303,06539,1003,065
2022-08-243,0803,1003,0103,03084,1003,030
2022-08-233,1253,1403,0803,08583,9003,085
2022-08-223,1553,2253,1353,15585,1003,155
2022-08-193,1203,1453,0903,11558,3003,115
2022-08-183,1953,1953,0803,150102,9003,150
2022-08-173,2003,2153,1603,17593,6003,175
2022-08-163,2403,2653,2003,20583,7003,205
2022-08-153,2103,2803,1203,240252,4003,240
2022-08-122,9573,3102,9073,255597,0003,255
2022-08-102,9313,0902,8922,901651,6002,901
2022-08-092,8992,9582,8752,945123,7002,945
2022-08-082,9402,9542,8092,849189,4002,849
2022-08-052,9542,9742,9342,94650,6002,946
2022-08-042,9452,9882,9192,96587,2002,965
2022-08-032,9502,9602,9082,95155,9002,951
2022-08-022,9783,0152,9502,96163,9002,961
2022-08-012,9842,9902,8952,974122,3002,974
2022-07-292,9343,0252,9103,025172,0003,025
2022-07-283,2103,2102,8432,929469,2002,929
2022-07-273,3053,3203,2153,24071,1003,240
2022-07-263,2253,3003,2003,275139,7003,275
2022-07-253,2553,2603,1703,22591,1003,225
2022-07-223,1303,2753,0953,240177,4003,240
2022-07-213,0453,1403,0153,095155,5003,095
2022-07-203,0803,0952,9983,04095,6003,040
2022-07-193,1053,1252,9253,080160,8003,080
2022-07-153,0353,1203,0253,080150,8003,080
2022-07-142,9263,0052,9262,985160,4002,985
2022-07-132,7872,9152,7872,908140,5002,908
2022-07-122,7292,7752,7032,76766,8002,767
2022-07-112,7022,8142,7002,738124,4002,738
2022-07-082,5722,7102,5722,683172,6002,683
2022-07-072,4952,5952,4922,54458,5002,544
2022-07-062,5382,5582,4812,50760,4002,507
2022-07-052,4702,5252,4702,50725,5002,507
2022-07-042,5312,5312,4712,47529,9002,475
2022-07-012,5462,5462,4502,48147,9002,481
2022-06-302,5472,5502,4802,54654,4002,546
2022-06-292,4602,5352,4232,52463,8002,524
2022-06-282,5792,5862,4962,51081,6002,510
2022-06-272,6062,6302,5302,56780,4002,567
2022-06-242,4412,6032,4352,589177,2002,589
2022-06-232,4242,4332,3882,39136,0002,391
2022-06-222,4382,4512,3882,38948,6002,389
2022-06-212,3902,4222,3482,42250,6002,422
2022-06-202,4232,4292,3632,39041,8002,390
2022-06-172,4122,4122,3742,39354,2002,393
2022-06-162,4902,4902,4452,46038,5002,460
2022-06-152,4572,4812,4132,42137,2002,421
2022-06-142,4532,4702,4222,45754,0002,457
2022-06-132,5382,5772,4802,49162,9002,491
2022-06-102,5052,5822,4662,57197,4002,571
2022-06-092,5332,5462,4952,53565,5002,535
2022-06-082,5312,5472,4842,532103,4002,532
2022-06-072,4372,5322,4372,511209,7002,511
2022-06-062,3732,4362,3702,405136,1002,405
2022-06-032,3082,3492,2832,34872,9002,348
2022-06-022,2652,3122,2502,30142,3002,301
2022-06-012,2312,2922,2302,27039,6002,270
2022-05-312,2272,2442,2102,23029,0002,230
2022-05-302,2542,2562,2252,23638,7002,236
2022-05-272,2612,2632,2082,21752,5002,217
2022-05-262,2882,2952,2612,26130,4002,261
2022-05-252,2902,2992,2652,28329,1002,283
2022-05-242,3202,3362,2832,29341,3002,293
2022-05-232,2612,3132,2502,30076,0002,300
2022-05-202,2302,2462,1902,22744,2002,227
2022-05-192,2062,2492,2032,21837,5002,218
2022-05-182,2772,2772,2452,26016,6002,260
2022-05-172,2192,2552,1822,24259,3002,242
2022-05-162,2382,2502,1982,21959,6002,219
2022-05-132,1712,2272,1482,188119,2002,188
2022-05-122,3492,3552,1622,165214,0002,165
2022-05-112,2802,3702,2282,342142,7002,342
2022-05-102,1902,2752,1682,269195,3002,269
2022-05-092,1002,2692,0542,194387,9002,194
2022-05-061,9802,0591,9802,05086,2002,050
2022-05-021,9561,9871,9501,97929,6001,979
2022-04-281,9531,9921,9501,98037,6001,980
2022-04-271,9751,9811,9481,96258,0001,962
2022-04-262,0252,0341,9822,01336,4002,013
2022-04-252,0342,0341,9682,00046,3002,000
2022-04-222,0412,0411,9831,99457,5001,994
2022-04-212,0402,0532,0182,03118,7002,031
2022-04-202,0142,0592,0062,04549,6002,045
2022-04-192,0062,0202,0022,00320,1002,003
2022-04-182,0062,0272,0042,02022,9002,020
2022-04-152,0092,0542,0002,04425,4002,044
2022-04-142,0432,0432,0062,03622,5002,036
2022-04-131,9802,0291,9722,02930,2002,029
2022-04-122,0172,0231,9861,98826,4001,988
2022-04-112,0602,0601,9962,01150,4002,011
2022-04-082,0602,0972,0412,07454,5002,074
2022-04-072,0602,0922,0392,04459,3002,044
2022-04-062,0852,1052,0562,09049,2002,090
2022-04-052,0942,1122,0672,08953,0002,089
2022-04-042,0102,0842,0102,08477,2002,084
2022-04-012,0012,0151,9452,00953,8002,009
2022-03-311,9892,0351,9692,00292,1002,002
2022-03-301,9451,9841,9341,96782,7001,967
2022-03-291,8921,9341,8921,91965,2001,919
2022-03-281,9481,9481,8841,89554,7001,895
2022-03-251,9201,9421,8911,93250,5001,932
2022-03-241,9011,9181,8801,90756,2001,907
2022-03-231,8891,9501,8891,93377,6001,933
2022-03-221,9011,9081,8791,88945,9001,889
2022-03-181,8841,8991,8661,88250,9001,882
2022-03-171,8501,8811,8411,86855,1001,868
2022-03-161,8691,8691,8111,81543,3001,815
2022-03-151,8371,8781,8231,84954,4001,849
2022-03-141,8051,8391,7951,81644,4001,816
2022-03-111,8201,8371,7871,79439,1001,794
2022-03-101,7761,8541,7761,83753,3001,837
2022-03-091,8001,8401,7741,77466,3001,774
2022-03-081,8521,8711,7861,806123,1001,806
2022-03-071,8801,9011,8661,87697,9001,876
2022-03-041,9211,9261,8821,90191,8001,901
2022-03-031,9551,9671,9221,92383,5001,923
2022-03-021,9771,9821,9401,94587,4001,945
2022-03-011,9712,0291,9712,01173,1002,011
2022-02-281,9491,9941,9291,981119,4001,981
2022-02-251,8751,9351,8671,92975,5001,929
2022-02-241,8801,9141,8601,86981,1001,869
2022-02-221,8711,8921,8521,88575,6001,885
2022-02-211,8801,9241,8501,90554,1001,905
2022-02-181,8541,9041,8461,880152,1001,880
2022-02-171,9221,9301,8651,879157,7001,879
2022-02-162,0412,0461,9221,938258,7001,938
2022-02-152,1122,1492,0112,023240,6002,023
2022-02-142,1502,1522,0682,131192,6002,131
2022-02-102,1132,2942,0582,219826,8002,219
2022-02-092,0502,0992,0282,099152,5002,099
2022-02-082,1232,1272,0472,056174,0002,056
2022-02-072,1702,1852,1412,14597,1002,145
2022-02-042,2002,2102,1342,178126,9002,178
2022-02-032,2142,2472,1832,230127,6002,230
2022-02-022,2502,2592,1722,235151,1002,235
2022-02-012,2222,2752,2022,262148,1002,262
2022-01-312,1072,1952,0832,178190,0002,178
2022-01-282,1702,1752,0682,080260,1002,080
2022-01-272,1702,2222,1352,164153,6002,164
2022-01-262,1482,1702,1262,14198,0002,141
2022-01-252,1932,2072,1302,131106,2002,131
2022-01-242,1602,1992,1232,193115,1002,193
2022-01-212,1982,2582,1242,160160,8002,160
2022-01-202,1932,2172,1162,196110,4002,196
2022-01-192,2482,3202,1312,150184,1002,150
2022-01-182,1662,2622,1602,25099,2002,250
2022-01-172,2012,2112,1222,166134,2002,166
2022-01-142,2602,2622,1602,201235,9002,201
2022-01-132,4182,4182,2792,291256,2002,291
2022-01-122,4842,4842,3642,396291,4002,396
2022-01-112,5402,5762,4642,492273,3002,492
2022-01-072,4152,5402,3732,465339,0002,465
2022-01-062,3712,4192,3552,394185,3002,394
2022-01-052,3342,3852,3122,371163,0002,371
2022-01-042,3672,3712,2902,321144,8002,321

分割・併合履歴 : [2018-05-29]1株→2株 [2017-06-28]1株→2株