4595 (株)ミズホメディー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,8072,8102,7382,74753,0002,747
2021-10-152,7882,8202,7582,78842,8002,788
2021-10-142,7692,8482,7222,78875,8002,788
2021-10-132,7532,8082,6812,740170,9002,740
2021-10-122,9542,9702,7912,801179,1002,801
2021-10-112,9562,9932,9312,97354,8002,973
2021-10-082,9803,0452,9482,95680,7002,956
2021-10-073,0353,0702,9422,947105,7002,947
2021-10-063,0553,0952,9973,01580,0003,015
2021-10-053,0053,0652,9613,000140,4003,000
2021-10-043,2353,2353,0403,090136,3003,090
2021-10-013,1353,2253,1053,16577,3003,165
2021-09-303,3003,3253,1553,205152,6003,205
2021-09-293,1803,2803,1053,265188,1003,265
2021-09-283,2503,2753,1403,245125,4003,245
2021-09-273,2053,2553,1553,240129,4003,240
2021-09-243,1203,2153,0653,155143,3003,155
2021-09-223,0803,1403,0103,020151,0003,020
2021-09-213,0703,1653,0403,120160,2003,120
2021-09-173,1003,3003,0803,250316,2003,250
2021-09-163,0203,0902,9893,025138,5003,025
2021-09-153,0903,1053,0203,020109,5003,020
2021-09-143,1003,2203,0703,100128,2003,100
2021-09-133,0653,1552,9953,110154,3003,110
2021-09-103,0703,1753,0353,100145,9003,100
2021-09-093,0453,1102,9823,065147,4003,065
2021-09-083,1153,1803,0453,090168,7003,090
2021-09-073,2603,2653,0803,130256,9003,130
2021-09-063,2803,2803,0603,120482,4003,120
2021-09-033,3653,3803,2803,330203,3003,330
2021-09-023,5453,5903,3253,380248,3003,380
2021-09-013,4703,6003,4203,525318,1003,525
2021-08-313,4153,4803,3453,400169,4003,400
2021-08-303,4903,5903,4153,440239,4003,440
2021-08-273,4053,5803,3403,455256,0003,455
2021-08-263,3803,4353,3103,395146,9003,395
2021-08-253,2603,4603,2403,420304,7003,420
2021-08-243,3803,3903,1103,205534,8003,205
2021-08-233,5003,5903,3753,475459,0003,475
2021-08-203,6053,7053,4453,600510,2003,600
2021-08-193,5503,6953,4503,675515,7003,675
2021-08-183,2953,6003,2903,525593,3003,525
2021-08-173,2853,4003,1553,245473,0003,245
2021-08-163,0803,4753,0153,285795,3003,285
2021-08-132,8513,0502,7813,035330,6003,035
2021-08-122,6992,9552,6902,877455,0002,877
2021-08-113,0203,1202,6612,7171,391,5002,717
2021-08-102,3912,9202,3912,920111,4002,920
2021-08-062,4212,4812,3722,420114,9002,420
2021-08-052,4342,4782,3912,42077,4002,420
2021-08-042,5572,5762,4322,439154,6002,439
2021-08-032,4902,5792,4792,53165,6002,531
2021-08-022,5472,5582,5002,50054,0002,500
2021-07-302,5052,5262,4642,50446,6002,504
2021-07-292,4802,5142,4652,49728,6002,497
2021-07-282,5292,5552,4552,45683,7002,456
2021-07-272,4592,4982,4502,49852,0002,498
2021-07-262,4522,4542,4252,44838,1002,448
2021-07-212,4022,4342,3942,42151,1002,421
2021-07-202,3712,4082,3672,38623,6002,386
2021-07-192,3882,4062,3632,38339,2002,383
2021-07-162,3422,4002,3332,39538,3002,395
2021-07-152,3782,3912,3482,35832,1002,358
2021-07-142,3732,4132,3712,39920,0002,399
2021-07-132,3882,4072,3702,38829,9002,388
2021-07-122,4402,4472,3962,39954,7002,399
2021-07-092,3502,4332,3312,42250,3002,422
2021-07-082,4142,4142,3562,36942,3002,369
2021-07-072,3702,4492,3702,41437,7002,414
2021-07-062,3752,3862,3572,37032,5002,370
2021-07-052,4042,4292,3712,38243,1002,382
2021-07-022,4102,4582,4022,42021,5002,420
2021-07-012,4572,4572,4112,41730,5002,417
2021-06-302,3932,4502,3932,42551,4002,425
2021-06-292,4202,4272,3752,38567,0002,385
2021-06-282,4752,4752,4412,44662,2002,446
2021-06-252,5002,5002,4402,48134,2002,481
2021-06-242,4572,5422,4502,48985,2002,489
2021-06-232,4412,4602,4242,43638,4002,436
2021-06-222,4082,4552,3872,43258,8002,432
2021-06-212,3802,4092,3432,38675,0002,386
2021-06-182,4652,4672,4202,42350,2002,423
2021-06-172,4962,4962,4132,45548,2002,455
2021-06-162,4952,5152,4722,48733,3002,487
2021-06-152,4702,4912,3922,478122,5002,478
2021-06-142,5182,5242,4732,49388,2002,493
2021-06-112,5652,5662,5112,53078,5002,530
2021-06-102,5702,6032,5512,58155,1002,581
2021-06-092,6252,6412,5802,58078,1002,580
2021-06-082,7152,7182,6452,65093,2002,650
2021-06-072,6352,7252,6202,709110,7002,709
2021-06-042,6022,6552,5862,61477,0002,614
2021-06-032,5992,6462,5662,625108,3002,625
2021-06-022,5542,6282,5502,56286,8002,562
2021-06-012,5172,5542,4892,52956,9002,529
2021-05-312,5202,5482,4722,54072,7002,540
2021-05-282,5162,5542,4452,545166,0002,545
2021-05-272,4572,5602,4332,513181,6002,513
2021-05-262,5002,5002,4162,420235,3002,420
2021-05-252,6122,6382,5002,530193,8002,530
2021-05-242,6782,6952,5982,60784,7002,607
2021-05-212,6652,7542,6602,667129,6002,667
2021-05-202,6052,6752,5872,65167,8002,651
2021-05-192,6482,7122,6102,625145,0002,625
2021-05-182,5172,7142,5162,700211,0002,700
2021-05-172,6592,6672,5002,526296,5002,526
2021-05-142,6822,7202,5982,658234,6002,658
2021-05-132,6832,6992,5602,632377,4002,632
2021-05-122,8792,8972,6592,711622,2002,711
2021-05-112,8902,9672,7392,8811,813,1002,881
2021-05-103,9103,9103,1503,150371,6003,150
2021-05-073,8403,9603,8403,85084,3003,850
2021-05-063,8403,9303,8053,81576,1003,815
2021-04-304,0204,0203,8403,900134,2003,900
2021-04-284,0454,0453,9503,96598,0003,965
2021-04-274,0504,1504,0004,070142,2004,070
2021-04-263,9504,1653,9054,050216,7004,050
2021-04-233,9704,0203,8503,860183,0003,860
2021-04-223,8403,9853,8403,975148,0003,975
2021-04-213,7453,9053,7203,830139,7003,830
2021-04-203,6603,9003,6203,815181,8003,815
2021-04-193,7653,8153,5303,725358,5003,725
2021-04-163,7353,8203,7153,79065,6003,790
2021-04-153,7003,8353,6753,72580,3003,725
2021-04-143,7003,7753,6353,735107,2003,735
2021-04-133,5253,8003,4703,735250,6003,735
2021-04-123,5453,6303,4503,570115,5003,570
2021-04-093,3703,5853,3353,530191,5003,530
2021-04-083,4003,4003,2653,33094,9003,330
2021-04-073,3853,4203,2903,405141,9003,405
2021-04-063,3603,5053,3503,455106,0003,455
2021-04-053,5703,5853,3153,345264,6003,345
2021-04-023,4903,5903,3853,580143,7003,580
2021-04-013,6853,6853,4703,480227,2003,480
2021-03-313,6603,7753,6403,670120,3003,670
2021-03-303,5953,7653,5903,675130,6003,675
2021-03-293,6553,7303,5703,585157,7003,585
2021-03-263,4703,7053,4303,610262,9003,610
2021-03-253,5003,5403,3653,425110,2003,425
2021-03-243,3803,5203,3353,505103,9003,505
2021-03-233,4203,5503,3853,43584,0003,435
2021-03-223,3003,5203,2953,415135,1003,415
2021-03-193,3653,4053,2603,340107,0003,340
2021-03-183,2103,4753,2003,435171,6003,435
2021-03-173,1353,2203,1353,14066,2003,140
2021-03-163,1853,3203,1153,130120,0003,130
2021-03-153,1753,2553,0653,185129,1003,185
2021-03-123,0053,2252,9673,200188,6003,200
2021-03-112,9993,0752,9453,010268,4003,010
2021-03-102,7733,0252,7732,970290,4002,970
2021-03-092,7032,7742,6932,72878,0002,728
2021-03-082,6562,8472,6472,728261,4002,728
2021-03-052,5142,5872,4022,575181,2002,575
2021-03-042,6192,6642,5072,514122,2002,514
2021-03-032,6762,7512,5432,627167,3002,627
2021-03-022,7112,7442,6542,67774,4002,677
2021-03-012,7002,7712,6472,727103,3002,727
2021-02-262,5972,6802,5272,643147,4002,643
2021-02-252,5992,6502,5512,617108,1002,617
2021-02-242,6702,6852,5722,608122,5002,608
2021-02-222,5372,6682,5272,653192,0002,653
2021-02-192,5072,5652,4222,473198,9002,473
2021-02-182,4502,5272,4012,516221,9002,516
2021-02-172,2982,4342,2802,431222,3002,431
2021-02-162,2552,3962,2232,316318,0002,316
2021-02-152,2802,4792,2562,349557,1002,349
2021-02-122,2602,3502,2202,2741,148,5002,274
2021-02-101,5601,9611,5501,961211,4001,961
2021-02-091,5541,5771,5301,56172,5001,561
2021-02-081,5901,5931,5541,56079,2001,560
2021-02-051,5861,6001,5731,59031,3001,590
2021-02-041,5721,6161,5681,59194,9001,591
2021-02-031,5621,5881,5541,56371,4001,563
2021-02-021,5181,5791,5181,565121,5001,565
2021-02-011,4771,5071,4611,50735,4001,507
2021-01-291,5101,5181,4601,48057,0001,480
2021-01-281,4531,5111,4521,500109,2001,500
2021-01-271,4561,4721,4451,46722,3001,467
2021-01-261,4551,4701,4421,45724,3001,457
2021-01-251,4531,5021,4401,47578,9001,475
2021-01-221,4201,4451,4111,42338,5001,423
2021-01-211,4871,4871,4221,44578,9001,445
2021-01-201,4691,4891,4471,483104,6001,483
2021-01-191,4341,4621,4341,45095,7001,450
2021-01-181,3691,4051,3571,40454,6001,404
2021-01-151,3601,3691,3441,35728,0001,357
2021-01-141,3791,3811,3541,36327,5001,363
2021-01-131,3571,3781,3501,37326,8001,373
2021-01-121,3441,3601,3331,35728,1001,357
2021-01-081,3361,3391,3031,33716,0001,337
2021-01-071,3231,3291,3081,31524,0001,315
2021-01-061,3041,3431,3041,31023,9001,310
2021-01-051,3001,3431,2941,31538,3001,315
2021-01-041,2901,3051,2551,30520,4001,305

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