4595 (株)ミズホメディー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7542,8142,7382,81015,3001,405
2019-12-272,7362,7902,7362,75411,3001,377
2019-12-262,7842,8032,7652,78319,6001,391.50
2019-12-252,7562,8152,7512,79755,0001,398.50
2019-12-242,7412,7782,7362,74627,8001,373
2019-12-232,7402,8152,7312,73331,2001,366.50
2019-12-202,7432,7582,7242,72876,3001,364
2019-12-192,7152,7592,7152,74327,9001,371.50
2019-12-182,7952,7952,7052,73430,5001,367
2019-12-172,8182,8342,7612,80546,5001,402.50
2019-12-162,7912,8222,7832,79513,7001,397.50
2019-12-132,8882,8882,7902,80643,8001,403
2019-12-122,8922,8922,8102,86022,3001,430
2019-12-112,8592,8752,8182,84238,6001,421
2019-12-102,8432,8872,8242,85811,7001,429
2019-12-092,8352,8732,7842,84321,4001,421.50
2019-12-062,8032,8452,7622,82840,6001,414
2019-12-052,8312,8542,7862,79922,4001,399.50
2019-12-042,8562,8562,8052,83218,7001,416
2019-12-032,8802,8952,8322,86124,0001,430.50
2019-12-022,9172,9612,8982,91721,3001,458.50
2019-11-292,9402,9852,8962,96735,7001,483.50
2019-11-282,9052,9402,8332,90650,9001,453
2019-11-272,9532,9692,9322,9557,5001,477.50
2019-11-263,0153,0152,9162,95316,2001,476.50
2019-11-253,0053,0302,9372,99925,1001,499.50
2019-11-223,0353,0352,9793,02526,0001,512.50
2019-11-213,0053,0602,9553,06036,6001,530
2019-11-203,0103,0652,9483,05046,8001,525
2019-11-193,0453,0652,8963,00572,5001,502.50
2019-11-183,0003,1153,0003,09057,1001,545
2019-11-152,9233,0052,9212,99574,9001,497.50
2019-11-142,9402,9792,9202,92021,3001,460
2019-11-132,8542,9662,8542,94446,2001,472
2019-11-122,8002,9052,8002,87430,5001,437
2019-11-112,7312,8172,6922,79229,2001,396
2019-11-082,8742,8742,7422,77021,8001,385
2019-11-072,8522,8822,8132,85119,3001,425.50
2019-11-062,8982,8982,8092,85223,1001,426
2019-11-052,9302,9302,8512,88329,5001,441.50
2019-11-012,8592,9502,8042,92433,5001,462
2019-10-312,8572,8892,8022,85717,8001,428.50
2019-10-302,7932,8402,7932,8199,6001,409.50
2019-10-292,8312,8602,7872,81334,5001,406.50
2019-10-282,8332,8992,8062,87125,6001,435.50
2019-10-252,7742,8352,7462,82537,2001,412.50
2019-10-242,6772,7752,6772,75922,7001,379.50
2019-10-232,7312,7482,6572,67733,8001,338.50
2019-10-212,6272,7562,6272,74846,8001,374
2019-10-182,5612,6182,5502,61546,5001,307.50
2019-10-172,5212,5802,4782,57129,8001,285.50
2019-10-162,5922,5922,5602,5627,7001,281
2019-10-152,6072,6072,5292,57412,8001,287
2019-10-112,5982,5992,5502,56616,3001,283
2019-10-102,6162,6502,5652,57235,6001,286
2019-10-092,5562,6982,5452,63852,2001,319
2019-10-082,5012,5642,5002,55634,5001,278
2019-10-072,4452,5112,4402,50024,4001,250
2019-10-042,3632,4432,3632,44019,7001,220
2019-10-032,3632,3832,3502,36317,5001,181.50
2019-10-022,3802,4152,3722,40020,2001,200
2019-10-012,4202,4202,3632,38019,4001,190
2019-09-302,3922,4312,3832,40532,3001,202.50
2019-09-272,3862,3942,3632,36323,5001,181.50
2019-09-262,3972,4002,3372,35215,9001,176
2019-09-252,3942,4162,3662,37414,1001,187
2019-09-242,3802,4462,3802,38812,4001,194
2019-09-202,4032,4312,3982,41312,9001,206.50
2019-09-192,3802,4282,3732,42412,8001,212
2019-09-182,4052,4052,3712,3803,9001,190
2019-09-172,3772,4382,3672,3967,5001,198
2019-09-132,4072,4132,3732,3907,4001,195
2019-09-122,3262,4182,3222,40720,3001,203.50
2019-09-112,3582,3672,3222,34413,3001,172
2019-09-102,3602,3632,3172,35015,6001,175
2019-09-092,3872,3872,3202,36117,5001,180.50
2019-09-062,4432,4692,3812,38720,9001,193.50
2019-09-052,4872,4992,4362,44322,3001,221.50
2019-09-042,4492,5012,4232,48810,2001,244
2019-09-032,4882,4882,4452,45216,6001,226
2019-09-022,5292,5292,4782,48822,2001,244
2019-08-302,5122,5582,5022,52910,7001,264.50
2019-08-292,4502,5322,4452,51217,7001,256
2019-08-282,4802,4892,4402,4635,9001,231.50
2019-08-272,5442,5472,4912,4918,3001,245.50
2019-08-262,4912,5462,4582,53816,0001,269
2019-08-232,5572,5682,5172,5414,5001,270.50
2019-08-222,5992,5992,5392,55727,3001,278.50
2019-08-212,5742,6092,5432,58718,8001,293.50
2019-08-202,5292,5792,5292,57516,1001,287.50
2019-08-192,4532,5482,4252,52934,0001,264.50
2019-08-162,4912,5162,4512,4707,0001,235
2019-08-152,4702,5432,4502,51426,3001,257
2019-08-142,4872,5652,4232,53724,2001,268.50
2019-08-132,4612,5072,3802,48822,6001,244
2019-08-092,5612,6002,4512,47728,9001,238.50
2019-08-082,5252,5952,5252,57029,0001,285
2019-08-072,5252,5902,4852,51128,6001,255.50
2019-08-062,4902,5302,4472,51517,2001,257.50
2019-08-052,4342,5172,3882,51626,7001,258
2019-08-022,4532,5062,4352,46916,4001,234.50
2019-08-012,4902,5132,4722,51013,4001,255
2019-07-312,4752,5662,4672,51934,2001,259.50
2019-07-302,5002,5102,4662,49932,3001,249.50
2019-07-292,4902,5122,4802,49613,7001,248
2019-07-262,4912,5182,4532,49036,8001,245
2019-07-252,5302,5472,5102,51516,6001,257.50
2019-07-242,4892,5502,4702,54416,2001,272
2019-07-232,5042,5582,4582,48828,2001,244
2019-07-222,5202,5302,4572,46235,9001,231
2019-07-192,4352,5462,4352,53033,7001,265
2019-07-182,4992,5382,4112,43549,5001,217.50
2019-07-172,4642,6332,4222,52776,5001,263.50
2019-07-162,4912,5192,4322,46432,7001,232
2019-07-122,5902,6052,4902,49145,5001,245.50
2019-07-112,5722,5922,5202,58718,2001,293.50
2019-07-102,5202,5802,4552,54824,6001,274
2019-07-092,5782,5902,5252,55226,4001,276
2019-07-082,6242,7002,5682,58454,8001,292
2019-07-052,5372,6722,5142,61164,8001,305.50
2019-07-042,5152,5512,4802,49341,2001,246.50
2019-07-032,4312,5762,4142,51586,1001,257.50
2019-07-022,3592,4592,3382,45833,0001,229
2019-07-012,3202,3502,2962,35025,0001,175
2019-06-282,2592,3592,2322,30844,1001,154
2019-06-272,2202,2852,1952,24832,6001,124
2019-06-262,1772,3452,1482,21769,5001,108.50
2019-06-252,3312,4032,1772,19672,5001,098
2019-06-242,2832,2832,2232,23115,5001,115.50
2019-06-212,3242,3582,2712,27529,6001,137.50
2019-06-202,2212,3892,2042,324141,2001,162
2019-06-192,1962,2112,1592,17119,5001,085.50
2019-06-182,2302,2392,0972,15377,2001,076.50
2019-06-172,1792,3052,1372,27676,3001,138
2019-06-142,1742,2082,1662,17734,7001,088.50
2019-06-132,1492,1972,1492,16539,5001,082.50
2019-06-122,2042,2152,1502,19938,2001,099.50
2019-06-112,1532,2092,1222,18044,2001,090
2019-06-102,1932,2602,1712,17856,9001,089
2019-06-071,9492,1731,9492,15798,4001,078.50
2019-06-061,9822,0151,9701,98931,900994.50
2019-06-051,9462,0001,9331,97944,000989.50
2019-06-041,9201,9541,8941,93332,200966.50
2019-06-031,9001,9671,8961,93035,400965
2019-05-311,9371,9551,8951,90834,100954
2019-05-301,9772,0281,9201,95247,500976
2019-05-291,9852,0141,9532,00220,5001,001
2019-05-281,9952,0151,9782,00420,9001,002
2019-05-272,0102,0221,9952,00019,9001,000
2019-05-241,9702,0451,9702,01040,3001,005
2019-05-232,0222,0451,9852,00634,2001,003
2019-05-222,0012,0371,9982,02236,0001,011
2019-05-211,9502,0451,9402,02056,7001,010
2019-05-201,9702,0101,8961,96073,800980
2019-05-171,9432,0361,9361,97471,200987
2019-05-161,9191,9191,8851,905114,000952.50
2019-05-151,9021,9701,8001,902243,700951
2019-05-141,8821,9381,8621,86280,300931
2019-05-132,8982,9352,3622,36230,5001,181
2019-05-102,8552,9432,7712,86233,8001,431
2019-05-092,8902,9252,8152,85238,5001,426
2019-05-082,8312,9152,7802,89143,6001,445.50
2019-05-072,7502,9142,7202,84426,8001,422
2019-04-262,8092,8242,7452,78622,9001,393
2019-04-252,8512,8612,7872,85945,6001,429.50
2019-04-242,8702,9622,8422,90047,3001,450
2019-04-232,8692,9312,8342,87025,8001,435
2019-04-222,9002,9242,8542,88515,0001,442.50
2019-04-192,8802,9242,8742,90038,7001,450
2019-04-182,8232,8732,8202,85635,1001,428
2019-04-172,7462,8232,7252,81328,8001,406.50
2019-04-162,8092,8232,7452,76824,9001,384
2019-04-152,7502,8192,7342,81432,0001,407
2019-04-122,6732,7472,6722,73925,9001,369.50
2019-04-112,7612,7802,7112,72123,0001,360.50
2019-04-102,8452,8452,7342,75633,8001,378
2019-04-092,7712,8692,7372,81527,8001,407.50
2019-04-082,8472,8552,7662,78037,3001,390
2019-04-052,9512,9782,8382,86044,5001,430
2019-04-042,9002,9892,8512,96851,5001,484
2019-04-032,8252,9502,8212,90638,3001,453
2019-04-023,1603,2002,8032,825128,4001,412.50
2019-04-012,8803,1952,8633,180183,4001,590
2019-03-292,7202,7822,6612,74063,3001,370
2019-03-282,6402,7362,6302,70279,2001,351
2019-03-272,5372,6922,5372,65339,6001,326.50
2019-03-262,5802,6202,5532,55332,3001,276.50
2019-03-252,5352,6412,5022,59039,1001,295
2019-03-222,7502,7612,5982,63553,3001,317.50
2019-03-202,8252,8252,7032,75236,9001,376
2019-03-192,7862,8352,7332,82541,9001,412.50
2019-03-182,9002,9342,7672,77745,5001,388.50
2019-03-152,9002,9552,8502,90338,9001,451.50
2019-03-142,9152,9502,9002,91528,7001,457.50
2019-03-132,8952,9062,8612,89216,1001,446
2019-03-122,8672,9242,8502,89034,9001,445
2019-03-112,8902,9252,7912,86663,4001,433
2019-03-082,9352,9532,8342,893100,0001,446.50
2019-03-073,0053,0152,9602,97568,3001,487.50
2019-03-062,9953,0402,9653,01554,8001,507.50
2019-03-052,9293,0152,8712,96089,2001,480
2019-03-042,8883,0102,8792,979120,5001,489.50
2019-03-012,8312,8832,8282,86550,8001,432.50
2019-02-282,8002,8862,7652,85377,2001,426.50
2019-02-272,7202,8302,6902,80088,5001,400
2019-02-262,6122,7792,6002,748142,8001,374
2019-02-252,5802,6622,5802,625117,7001,312.50
2019-02-222,4932,5252,4752,51233,0001,256
2019-02-212,4582,5292,4142,49348,7001,246.50
2019-02-202,4292,4492,3702,44525,0001,222.50
2019-02-192,3672,4492,3022,40647,7001,203
2019-02-182,4732,4732,3472,38531,1001,192.50
2019-02-152,4002,4162,3452,39045,6001,195
2019-02-142,5312,5312,3612,44079,1001,220
2019-02-132,4002,5392,3332,524141,0001,262
2019-02-122,2002,3752,2002,314150,7001,157
2019-02-082,2002,2192,1572,17536,0001,087.50
2019-02-072,2252,2422,1652,23427,0001,117
2019-02-062,3002,3002,2002,22739,8001,113.50
2019-02-052,2202,2892,1822,27966,5001,139.50
2019-02-042,1852,2202,1342,19865,6001,099
2019-02-012,1192,1382,0632,12023,7001,060
2019-01-312,0932,1502,0582,13030,4001,065
2019-01-302,1482,1632,0522,05639,7001,028
2019-01-292,0992,1692,0412,14854,2001,074
2019-01-282,2002,2052,0902,10741,7001,053.50
2019-01-252,2102,2102,1532,17844,8001,089
2019-01-242,1362,2102,1132,19857,0001,099
2019-01-232,0662,1582,0542,10345,2001,051.50
2019-01-222,1502,2072,0802,10752,2001,053.50
2019-01-212,2602,2602,1342,14981,5001,074.50
2019-01-182,0202,1432,0182,13477,7001,067
2019-01-171,9792,0601,9302,02560,4001,012.50
2019-01-162,0002,0401,9331,95247,900976
2019-01-151,9201,9971,9101,98351,200991.50
2019-01-111,9801,9801,8701,90665,600953
2019-01-101,8432,0181,8431,91091,700955
2019-01-091,8611,8731,8001,80334,300901.50
2019-01-081,8621,9221,8361,85836,400929
2019-01-071,8791,8931,8351,84940,300924.50
2019-01-041,7141,8101,7051,78538,000892.50

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