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
2024-05-213,4653,4853,4203,42029,3003,420
2024-05-203,4453,4653,4453,46056,7003,460
2024-05-173,4353,4603,4303,44031,3003,440
2024-05-163,4253,4453,4153,44526,5003,445
2024-05-153,4503,4503,4203,42523,3003,425
2024-05-143,4653,4703,4253,45034,2003,450
2024-05-133,4503,5153,4353,465102,1003,465
2024-05-103,3253,4703,2703,420173,6003,420
2024-05-093,3453,3453,2953,30541,1003,305
2024-05-083,3503,3803,3453,34524,4003,345
2024-05-073,3703,3853,3503,36516,5003,365
2024-05-023,3553,3753,3353,36014,8003,360
2024-05-013,3203,3603,3203,35520,1003,355
2024-04-303,3303,3303,3103,3307,3003,330
2024-04-263,3053,3253,2703,30528,7003,305
2024-04-253,3403,3603,3103,32026,9003,320
2024-04-243,3203,3353,3003,33522,9003,335
2024-04-233,3103,3203,2903,30516,9003,305
2024-04-223,2553,3103,2553,31015,9003,310
2024-04-193,2753,2753,2003,24043,9003,240
2024-04-183,2753,3003,2703,27020,6003,270
2024-04-173,3303,3303,2753,27538,1003,275
2024-04-163,3653,3653,3203,32029,2003,320
2024-04-153,3653,3803,3553,37018,2003,370
2024-04-123,3853,4003,3603,38519,0003,385
2024-04-113,4003,4103,3803,38523,3003,385
2024-04-103,4053,4453,3903,42049,8003,420
2024-04-093,3803,4003,3603,40045,8003,400
2024-04-083,3603,3903,3403,37544,4003,375
2024-04-053,3253,3503,3053,35028,2003,350
2024-04-043,3403,3503,3103,33051,1003,330
2024-04-033,3103,3703,3053,34047,1003,340
2024-04-023,3453,3453,2903,29544,7003,295
2024-04-013,3653,3703,3253,34560,1003,345
2024-03-293,2753,3653,2703,36578,6003,365
2024-03-283,2353,2803,2303,25528,6003,255
2024-03-273,2353,3053,2353,23575,8003,235
2024-03-263,2353,2353,1953,22057,7003,220
2024-03-253,2503,2703,2303,23037,1003,230
2024-03-223,2453,2703,2053,25074,3003,250
2024-03-213,2703,2703,2253,23083,5003,230
2024-03-193,2753,2753,2453,27530,7003,275
2024-03-183,2703,2803,2553,27535,2003,275
2024-03-153,2853,2903,2253,26082,9003,260
2024-03-143,2853,3103,2603,29037,7003,290
2024-03-133,3253,3303,2453,26040,4003,260
2024-03-123,2653,3203,2503,32043,7003,320
2024-03-113,2953,3003,2503,27031,0003,270
2024-03-083,2453,3253,2453,29555,7003,295
2024-03-073,2853,3003,2503,25040,0003,250
2024-03-063,2803,3053,2753,28040,4003,280
2024-03-053,3453,3653,2803,29051,7003,290
2024-03-043,3403,3753,3253,34546,3003,345
2024-03-013,3553,3853,3303,34047,5003,340
2024-02-293,3003,3453,2553,33052,4003,330
2024-02-283,2553,3303,2553,30564,7003,305
2024-02-273,3203,3203,2403,240142,1003,240
2024-02-263,3553,3753,3253,34548,6003,345
2024-02-223,3753,3853,3353,34558,0003,345
2024-02-213,4003,4053,3603,37537,1003,375
2024-02-203,4503,4703,3853,40558,1003,405
2024-02-193,3803,4503,3803,44546,1003,445
2024-02-163,3703,4203,3403,37580,4003,375
2024-02-153,4003,4303,3153,345163,0003,345
2024-02-143,5653,6203,4353,450171,4003,450
2024-02-133,6453,7503,4753,580393,1003,580
2024-02-093,3903,8203,3553,815942,5003,815
2024-02-083,3953,4453,3453,425165,1003,425
2024-02-073,3753,3803,3253,355116,3003,355
2024-02-063,3953,4053,3753,37597,0003,375
2024-02-053,4553,4603,3703,400145,4003,400
2024-02-023,4803,4853,4403,45560,1003,455
2024-02-013,5003,5003,4353,46080,7003,460
2024-01-313,5103,5153,4553,50082,7003,500
2024-01-303,5203,5703,5103,51080,2003,510
2024-01-293,4853,5203,4803,51066,9003,510
2024-01-263,5003,5003,4553,46584,5003,465
2024-01-253,5003,5053,4853,49555,1003,495
2024-01-243,5103,5253,4803,52083,3003,520
2024-01-233,5453,5653,5203,52571,1003,525
2024-01-223,5653,5803,5153,54088,9003,540
2024-01-193,5303,5603,5103,55579,1003,555
2024-01-183,5053,5453,4603,52097,0003,520
2024-01-173,5453,5503,5103,51589,8003,515
2024-01-163,5053,5653,4903,505129,6003,505
2024-01-153,4453,5103,4403,51094,1003,510
2024-01-123,4953,5503,4403,455142,9003,455
2024-01-113,5003,5003,4453,480122,0003,480
2024-01-103,4903,5153,4603,480147,8003,480
2024-01-093,3103,4803,3003,480209,7003,480
2024-01-053,2503,3053,2453,275121,7003,275
2024-01-043,1203,2603,1053,250210,2003,250

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