4595 (株)ミズホメディー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2951,2961,2661,28618,1001,286
2020-12-291,2741,2941,2621,28819,3001,288
2020-12-281,2591,2881,2511,25553,0001,255
2020-12-251,2641,2761,2431,26844,5001,268
2020-12-241,2521,2611,2471,25845,4001,258
2020-12-231,2261,2491,2261,24957,1001,249
2020-12-221,2901,2901,2261,23555,5001,235
2020-12-211,3421,3421,2911,29137,5001,291
2020-12-181,3261,3431,2911,34271,6001,342
2020-12-171,3211,3551,3101,32355,3001,323
2020-12-161,2581,3001,2501,30034,8001,300
2020-12-151,2621,2871,2451,26445,4001,264
2020-12-141,2271,2861,2271,27540,6001,275
2020-12-111,2151,2301,2061,22742,5001,227
2020-12-101,2281,2311,2021,21276,8001,212
2020-12-091,2611,2611,2251,23688,2001,236
2020-12-081,2821,2911,2441,25799,2001,257
2020-12-071,3091,3141,2861,28745,8001,287
2020-12-041,3191,3191,2851,30881,8001,308
2020-12-031,3351,3361,3031,30789,8001,307
2020-12-021,3271,3571,3071,33553,7001,335
2020-12-011,3221,3341,3141,32785,7001,327
2020-11-301,3941,3941,3221,327183,6001,327
2020-11-271,4351,4361,3921,394133,4001,394
2020-11-261,4291,4381,4181,43272,3001,432
2020-11-251,4971,5001,4311,432115,2001,432
2020-11-241,5501,5511,4611,467225,1001,467
2020-11-201,4251,5451,4081,539244,7001,539
2020-11-191,4031,4241,4001,41516,2001,415
2020-11-181,4231,4261,4011,41960,4001,419
2020-11-171,4901,4901,4221,444107,9001,444
2020-11-161,4351,5231,4351,502164,9001,502
2020-11-131,4011,4181,3781,41363,4001,413
2020-11-121,4221,4351,3941,39531,7001,395
2020-11-111,4401,4411,4161,42231,1001,422
2020-11-101,3801,4591,3661,440120,0001,440
2020-11-091,4501,4501,3381,380159,1001,380
2020-11-061,4251,4351,4001,42038,3001,420
2020-11-051,4211,4391,4111,42522,3001,425
2020-11-041,3991,4281,3971,42634,7001,426
2020-11-021,4031,4171,3851,38535,0001,385
2020-10-301,4251,4251,3821,40238,7001,402
2020-10-291,4001,4281,3981,41928,9001,419
2020-10-281,4401,4421,4111,44225,1001,442
2020-10-271,4621,4691,4251,44238,5001,442
2020-10-261,4271,4741,4251,45067,0001,450
2020-10-231,4051,4121,3721,39746,1001,397
2020-10-221,4321,4341,3951,41460,3001,414
2020-10-211,4301,4501,4301,43229,0001,432
2020-10-201,4211,4701,4211,42237,4001,422
2020-10-191,4601,4611,4261,44553,4001,445
2020-10-161,4901,4901,4511,45450,0001,454
2020-10-151,4991,4991,4751,47844,4001,478
2020-10-141,4831,5151,4821,49849,6001,498
2020-10-131,5001,5001,4721,48733,3001,487
2020-10-121,5111,5291,4881,49058,1001,490
2020-10-091,5131,5131,4671,50446,7001,504
2020-10-081,4901,5221,4841,49738,8001,497
2020-10-071,4851,5051,4741,49041,2001,490
2020-10-061,5001,5101,4721,48874,5001,488
2020-10-051,4701,5221,4691,501100,9001,501
2020-10-021,4861,5091,4421,447135,8001,447
2020-09-301,4841,4891,4521,47042,5001,470
2020-09-291,4451,4931,4401,47253,1001,472
2020-09-281,4611,4841,4371,44344,7001,443
2020-09-251,4221,4631,4191,44769,6001,447
2020-09-241,4701,4701,4181,423113,5001,423
2020-09-231,5161,5171,4751,476127,8001,476
2020-09-181,5021,5051,4871,50077,2001,500
2020-09-171,5001,5191,4841,487110,7001,487
2020-09-161,4481,5111,4431,485160,3001,485
2020-09-151,4351,4521,4351,44789,8001,447
2020-09-141,4591,4601,4251,448180,6001,448
2020-09-111,4961,4971,4501,455145,3001,455
2020-09-101,5031,5301,4831,497139,7001,497
2020-09-091,5451,5701,5031,503237,5001,503
2020-09-081,4861,6281,4801,610466,2001,610
2020-09-071,5031,5201,4911,493117,4001,493
2020-09-041,4961,5021,4751,491146,0001,491
2020-09-031,5281,5671,5101,512232,8001,512
2020-09-021,6021,6051,5401,540175,4001,540
2020-09-011,6161,6461,5801,608196,0001,608
2020-08-311,6271,6751,6011,617387,2001,617
2020-08-281,5111,6781,5001,594858,4001,594
2020-08-271,5801,5891,4851,503291,9001,503
2020-08-261,5361,5651,5041,558193,1001,558
2020-08-251,5421,6071,5421,557263,9001,557
2020-08-241,6411,6531,5251,542351,5001,542
2020-08-211,7881,7881,6281,653421,2001,653
2020-08-201,9181,9181,8051,807210,4001,807
2020-08-191,8701,9301,8311,927310,4001,927
2020-08-181,9782,0301,8261,900451,3001,900
2020-08-171,9052,0971,8451,9231,076,3001,923
2020-08-141,7141,7141,7141,71439,8001,714
2020-08-131,3631,4361,3401,41463,8001,414
2020-08-121,4411,4591,3341,340155,8001,340
2020-08-111,5511,5991,3911,471451,4001,471
2020-08-071,5001,5141,3731,514628,5001,514
2020-08-061,2301,2491,1981,21430,7001,214
2020-08-051,1571,2401,1571,22945,2001,229
2020-08-041,1501,1781,1441,16417,7001,164
2020-08-031,0801,1341,0801,13017,6001,130
2020-07-311,1401,1401,0801,08040,8001,080
2020-07-301,1661,1731,1141,16034,8001,160
2020-07-291,1881,1881,1571,16025,3001,160
2020-07-281,1991,2021,1861,19215,9001,192
2020-07-271,2241,2241,1831,20019,4001,200
2020-07-221,1981,2161,1951,19622,7001,196
2020-07-211,2201,2321,1991,21540,7001,215
2020-07-201,2651,2721,2161,22137,6001,221
2020-07-171,2851,2861,2501,26535,7001,265
2020-07-161,3041,3201,2871,29427,4001,294
2020-07-151,3001,3111,2901,31126,9001,311
2020-07-141,3041,3061,2841,29911,0001,299
2020-07-131,2881,3201,2821,32014,9001,320
2020-07-101,3021,3131,2861,28627,6001,286
2020-07-091,3531,3781,3011,30131,9001,301
2020-07-081,3511,3841,3511,3838,0001,383
2020-07-071,3811,3931,3491,36321,9001,363
2020-07-061,3391,3931,3291,37512,4001,375
2020-07-031,3011,3281,2911,30921,0001,309
2020-07-021,3901,3901,3201,32032,7001,320
2020-07-011,4001,4301,3851,38726,8001,387
2020-06-301,4021,4131,3721,38214,5001,382
2020-06-291,4001,4111,3691,36943,1001,369
2020-06-261,4251,4481,3921,42328,7001,423
2020-06-251,4601,4601,4021,42532,8001,425
2020-06-241,4851,5001,4321,44052,1001,440
2020-06-231,4931,5071,4481,49259,5001,492
2020-06-221,4901,5081,4761,49421,3001,494
2020-06-191,5131,5131,4901,49626,3001,496
2020-06-181,5111,5341,4681,52917,9001,529
2020-06-171,5001,5291,4901,51216,2001,512
2020-06-161,4601,5181,4601,48519,8001,485
2020-06-151,5051,5431,4301,43352,9001,433
2020-06-121,4801,5371,4701,50356,9001,503
2020-06-111,6531,6891,5601,56072,6001,560
2020-06-101,6901,7071,6501,67537,0001,675
2020-06-091,6051,7151,5931,69790,8001,697
2020-06-081,6031,6371,5871,59644,8001,596
2020-06-051,5811,6171,5721,60316,5001,603
2020-06-041,6261,6371,5721,58833,0001,588
2020-06-031,6191,6471,5831,60539,1001,605
2020-06-021,6021,6201,5891,59626,3001,596
2020-06-011,6091,6551,5931,61444,0001,614
2020-05-291,5201,6021,5201,58841,7001,588
2020-05-281,5551,5651,5131,52331,0001,523
2020-05-271,5871,5871,5381,55828,1001,558
2020-05-261,6111,6171,5761,58730,5001,587
2020-05-251,6051,6291,5691,61130,7001,611
2020-05-221,5951,5951,5601,56517,1001,565
2020-05-211,5311,5951,5271,59531,2001,595
2020-05-201,5451,5461,5101,53127,1001,531
2020-05-191,5111,5511,4911,54525,0001,545
2020-05-181,4891,5391,4791,51119,4001,511
2020-05-151,5991,5991,4531,49950,2001,499
2020-05-141,6351,6421,5631,56959,8001,569
2020-05-131,6431,6601,6101,66040,7001,660
2020-05-121,6551,6751,6051,61261,1001,612
2020-05-111,6391,7141,6351,67768,3001,677
2020-05-081,6581,6891,5741,61562,8001,615
2020-05-071,6281,6901,6281,65638,0001,656
2020-05-011,6231,6351,5951,62718,8001,627
2020-04-301,6511,6601,5911,62838,2001,628
2020-04-281,6311,6871,6121,62026,3001,620
2020-04-271,6461,7301,6121,62395,9001,623
2020-04-241,5781,6001,5291,58637,2001,586
2020-04-231,5201,5591,5171,55618,4001,556
2020-04-221,5451,5451,4821,50825,1001,508
2020-04-211,6641,6911,5311,54586,4001,545
2020-04-201,6191,6641,5961,61645,3001,616
2020-04-171,6301,6351,5851,60429,1001,604
2020-04-161,5671,6201,5551,60030,0001,600
2020-04-151,6621,6621,5451,55757,0001,557
2020-04-141,6161,6861,6011,62256,4001,622
2020-04-131,4631,6801,4631,615159,8001,615
2020-04-101,4751,4751,3601,43644,0001,436
2020-04-091,4631,4931,4261,43235,1001,432
2020-04-081,4631,4631,3801,42321,6001,423
2020-04-071,4201,4791,3981,44443,8001,444
2020-04-061,3311,3911,2781,37339,0001,373
2020-04-031,4491,4501,2801,30150,8001,301
2020-04-021,3771,4581,3571,42233,7001,422
2020-04-011,4351,4741,3831,39838,3001,398
2020-03-311,4311,4891,4011,43540,5001,435
2020-03-301,4501,4541,3601,40146,3001,401
2020-03-271,5001,5461,3951,44563,7001,445
2020-03-261,3491,6401,2801,457287,1001,457
2020-03-251,3721,3801,2991,34972,4001,349
2020-03-241,2161,2891,2161,25250,2001,252
2020-03-231,0501,2331,0501,19697,1001,196
2020-03-191,1331,1631,0241,040161,4001,040
2020-03-181,2701,2731,1001,12094,9001,120
2020-03-171,1791,2011,0621,160167,7001,160
2020-03-161,3261,3451,2011,22083,0001,220
2020-03-131,2701,2981,1241,266179,1001,266
2020-03-121,3761,4831,3461,418211,6001,418
2020-03-111,4761,5361,4181,43190,5001,431
2020-03-101,3791,4901,2071,471192,8001,471
2020-03-091,5901,6581,4461,455131,7001,455
2020-03-061,8211,8211,6991,72251,4001,722
2020-03-051,8911,8911,8081,83448,0001,834
2020-03-041,8721,9031,8331,85044,4001,850
2020-03-031,9992,0061,8711,87382,9001,873
2020-03-021,9062,0391,9021,95986,5001,959
2020-02-281,9752,0341,9021,934130,9001,934
2020-02-272,1952,2422,0162,050183,9002,050
2020-02-261,9012,1161,9002,087201,6002,087
2020-02-251,9902,0091,9171,925104,1001,925
2020-02-211,9582,0201,9521,99055,7001,990
2020-02-202,0302,0331,9701,97082,8001,970
2020-02-192,0422,0962,0112,03155,9002,031
2020-02-182,1512,1652,0122,03896,7002,038
2020-02-172,0522,1932,0232,149133,8002,149
2020-02-142,1352,1372,0302,053118,3002,053
2020-02-132,2142,2142,1002,13499,9002,134
2020-02-122,3482,3522,0762,164216,1002,164
2020-02-102,3262,3572,2792,29789,3002,297
2020-02-072,3442,3512,2712,280138,7002,280
2020-02-062,4082,4402,3132,355137,0002,355
2020-02-052,5422,5712,4262,444154,2002,444
2020-02-042,6502,6652,5052,541127,5002,541
2020-02-032,8502,9622,5262,603348,4002,603
2020-01-312,6612,8752,6322,763191,0002,763
2020-01-302,6602,7002,5802,62092,9002,620
2020-01-292,6992,6992,5942,63281,8002,632
2020-01-282,8222,8222,6572,684105,8002,684
2020-01-272,7072,8092,6332,724140,5002,724
2020-01-242,6852,6852,6252,67615,6002,676
2020-01-232,6972,6972,6042,67941,9002,679
2020-01-222,6402,7562,6322,68059,5002,680
2020-01-212,6272,6362,5692,61023,8002,610
2020-01-202,6502,6852,5702,61726,7002,617
2020-01-172,7452,7452,6132,64427,1002,644
2020-01-162,5802,7252,5422,69576,2002,695
2020-01-152,5502,5772,5322,57721,2002,577
2020-01-142,5802,5802,5112,54837,1002,548
2020-01-102,6182,6362,5652,58330,9002,583
2020-01-092,6772,6932,5802,64441,2002,644
2020-01-082,6712,6712,5632,62740,3002,627
2020-01-072,6952,7192,6222,69931,9002,699
2020-01-062,7462,7792,6382,64937,0002,649

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