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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,340 | 3,360 | 3,310 | 3,320 | 26,900 | 3,320 |
| 2024-04-24 | 3,320 | 3,335 | 3,300 | 3,335 | 22,900 | 3,335 |
| 2024-04-23 | 3,310 | 3,320 | 3,290 | 3,305 | 16,900 | 3,305 |
| 2024-04-22 | 3,255 | 3,310 | 3,255 | 3,310 | 15,900 | 3,310 |
| 2024-04-19 | 3,275 | 3,275 | 3,200 | 3,240 | 43,900 | 3,240 |
| 2024-04-18 | 3,275 | 3,300 | 3,270 | 3,270 | 20,600 | 3,270 |
| 2024-04-17 | 3,330 | 3,330 | 3,275 | 3,275 | 38,100 | 3,275 |
| 2024-04-16 | 3,365 | 3,365 | 3,320 | 3,320 | 29,200 | 3,320 |
| 2024-04-15 | 3,365 | 3,380 | 3,355 | 3,370 | 18,200 | 3,370 |
| 2024-04-12 | 3,385 | 3,400 | 3,360 | 3,385 | 19,000 | 3,385 |
| 2024-04-11 | 3,400 | 3,410 | 3,380 | 3,385 | 23,300 | 3,385 |
| 2024-04-10 | 3,405 | 3,445 | 3,390 | 3,420 | 49,800 | 3,420 |
| 2024-04-09 | 3,380 | 3,400 | 3,360 | 3,400 | 45,800 | 3,400 |
| 2024-04-08 | 3,360 | 3,390 | 3,340 | 3,375 | 44,400 | 3,375 |
| 2024-04-05 | 3,325 | 3,350 | 3,305 | 3,350 | 28,200 | 3,350 |
| 2024-04-04 | 3,340 | 3,350 | 3,310 | 3,330 | 51,100 | 3,330 |
| 2024-04-03 | 3,310 | 3,370 | 3,305 | 3,340 | 47,100 | 3,340 |
| 2024-04-02 | 3,345 | 3,345 | 3,290 | 3,295 | 44,700 | 3,295 |
| 2024-04-01 | 3,365 | 3,370 | 3,325 | 3,345 | 60,100 | 3,345 |
| 2024-03-29 | 3,275 | 3,365 | 3,270 | 3,365 | 78,600 | 3,365 |
| 2024-03-28 | 3,235 | 3,280 | 3,230 | 3,255 | 28,600 | 3,255 |
| 2024-03-27 | 3,235 | 3,305 | 3,235 | 3,235 | 75,800 | 3,235 |
| 2024-03-26 | 3,235 | 3,235 | 3,195 | 3,220 | 57,700 | 3,220 |
| 2024-03-25 | 3,250 | 3,270 | 3,230 | 3,230 | 37,100 | 3,230 |
| 2024-03-22 | 3,245 | 3,270 | 3,205 | 3,250 | 74,300 | 3,250 |
| 2024-03-21 | 3,270 | 3,270 | 3,225 | 3,230 | 83,500 | 3,230 |
| 2024-03-19 | 3,275 | 3,275 | 3,245 | 3,275 | 30,700 | 3,275 |
| 2024-03-18 | 3,270 | 3,280 | 3,255 | 3,275 | 35,200 | 3,275 |
| 2024-03-15 | 3,285 | 3,290 | 3,225 | 3,260 | 82,900 | 3,260 |
| 2024-03-14 | 3,285 | 3,310 | 3,260 | 3,290 | 37,700 | 3,290 |
| 2024-03-13 | 3,325 | 3,330 | 3,245 | 3,260 | 40,400 | 3,260 |
| 2024-03-12 | 3,265 | 3,320 | 3,250 | 3,320 | 43,700 | 3,320 |
| 2024-03-11 | 3,295 | 3,300 | 3,250 | 3,270 | 31,000 | 3,270 |
| 2024-03-08 | 3,245 | 3,325 | 3,245 | 3,295 | 55,700 | 3,295 |
| 2024-03-07 | 3,285 | 3,300 | 3,250 | 3,250 | 40,000 | 3,250 |
| 2024-03-06 | 3,280 | 3,305 | 3,275 | 3,280 | 40,400 | 3,280 |
| 2024-03-05 | 3,345 | 3,365 | 3,280 | 3,290 | 51,700 | 3,290 |
| 2024-03-04 | 3,340 | 3,375 | 3,325 | 3,345 | 46,300 | 3,345 |
| 2024-03-01 | 3,355 | 3,385 | 3,330 | 3,340 | 47,500 | 3,340 |
| 2024-02-29 | 3,300 | 3,345 | 3,255 | 3,330 | 52,400 | 3,330 |
| 2024-02-28 | 3,255 | 3,330 | 3,255 | 3,305 | 64,700 | 3,305 |
| 2024-02-27 | 3,320 | 3,320 | 3,240 | 3,240 | 142,100 | 3,240 |
| 2024-02-26 | 3,355 | 3,375 | 3,325 | 3,345 | 48,600 | 3,345 |
| 2024-02-22 | 3,375 | 3,385 | 3,335 | 3,345 | 58,000 | 3,345 |
| 2024-02-21 | 3,400 | 3,405 | 3,360 | 3,375 | 37,100 | 3,375 |
| 2024-02-20 | 3,450 | 3,470 | 3,385 | 3,405 | 58,100 | 3,405 |
| 2024-02-19 | 3,380 | 3,450 | 3,380 | 3,445 | 46,100 | 3,445 |
| 2024-02-16 | 3,370 | 3,420 | 3,340 | 3,375 | 80,400 | 3,375 |
| 2024-02-15 | 3,400 | 3,430 | 3,315 | 3,345 | 163,000 | 3,345 |
| 2024-02-14 | 3,565 | 3,620 | 3,435 | 3,450 | 171,400 | 3,450 |
| 2024-02-13 | 3,645 | 3,750 | 3,475 | 3,580 | 393,100 | 3,580 |
| 2024-02-09 | 3,390 | 3,820 | 3,355 | 3,815 | 942,500 | 3,815 |
| 2024-02-08 | 3,395 | 3,445 | 3,345 | 3,425 | 165,100 | 3,425 |
| 2024-02-07 | 3,375 | 3,380 | 3,325 | 3,355 | 116,300 | 3,355 |
| 2024-02-06 | 3,395 | 3,405 | 3,375 | 3,375 | 97,000 | 3,375 |
| 2024-02-05 | 3,455 | 3,460 | 3,370 | 3,400 | 145,400 | 3,400 |
| 2024-02-02 | 3,480 | 3,485 | 3,440 | 3,455 | 60,100 | 3,455 |
| 2024-02-01 | 3,500 | 3,500 | 3,435 | 3,460 | 80,700 | 3,460 |
| 2024-01-31 | 3,510 | 3,515 | 3,455 | 3,500 | 82,700 | 3,500 |
| 2024-01-30 | 3,520 | 3,570 | 3,510 | 3,510 | 80,200 | 3,510 |
| 2024-01-29 | 3,485 | 3,520 | 3,480 | 3,510 | 66,900 | 3,510 |
| 2024-01-26 | 3,500 | 3,500 | 3,455 | 3,465 | 84,500 | 3,465 |
| 2024-01-25 | 3,500 | 3,505 | 3,485 | 3,495 | 55,100 | 3,495 |
| 2024-01-24 | 3,510 | 3,525 | 3,480 | 3,520 | 83,300 | 3,520 |
| 2024-01-23 | 3,545 | 3,565 | 3,520 | 3,525 | 71,100 | 3,525 |
| 2024-01-22 | 3,565 | 3,580 | 3,515 | 3,540 | 88,900 | 3,540 |
| 2024-01-19 | 3,530 | 3,560 | 3,510 | 3,555 | 79,100 | 3,555 |
| 2024-01-18 | 3,505 | 3,545 | 3,460 | 3,520 | 97,000 | 3,520 |
| 2024-01-17 | 3,545 | 3,550 | 3,510 | 3,515 | 89,800 | 3,515 |
| 2024-01-16 | 3,505 | 3,565 | 3,490 | 3,505 | 129,600 | 3,505 |
| 2024-01-15 | 3,445 | 3,510 | 3,440 | 3,510 | 94,100 | 3,510 |
| 2024-01-12 | 3,495 | 3,550 | 3,440 | 3,455 | 142,900 | 3,455 |
| 2024-01-11 | 3,500 | 3,500 | 3,445 | 3,480 | 122,000 | 3,480 |
| 2024-01-10 | 3,490 | 3,515 | 3,460 | 3,480 | 147,800 | 3,480 |
| 2024-01-09 | 3,310 | 3,480 | 3,300 | 3,480 | 209,700 | 3,480 |
| 2024-01-05 | 3,250 | 3,305 | 3,245 | 3,275 | 121,700 | 3,275 |
| 2024-01-04 | 3,120 | 3,260 | 3,105 | 3,250 | 210,200 | 3,250 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2017-06-28]1株→2株
