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
2021-12-30	2,310	2,375	2,310	2,358	145,500	1,179
2021-12-29	2,282	2,327	2,262	2,305	187,500	1,152.50
2021-12-28	2,432	2,445	2,402	2,402	227,700	1,201
2021-12-27	2,411	2,450	2,401	2,437	196,200	1,218.50
2021-12-24	2,382	2,409	2,377	2,403	150,600	1,201.50
2021-12-23	2,363	2,397	2,346	2,380	173,900	1,190
2021-12-22	2,308	2,360	2,295	2,350	182,300	1,175
2021-12-21	2,295	2,305	2,280	2,290	82,200	1,145
2021-12-20	2,309	2,330	2,290	2,295	125,700	1,147.50
2021-12-17	2,310	2,326	2,271	2,289	153,300	1,144.50
2021-12-16	2,301	2,330	2,293	2,308	171,100	1,154
2021-12-15	2,235	2,299	2,234	2,282	156,500	1,141
2021-12-14	2,200	2,237	2,195	2,228	165,100	1,114
2021-12-13	2,168	2,207	2,155	2,185	177,400	1,092.50
2021-12-10	2,285	2,310	2,116	2,137	559,900	1,068.50
2021-12-09	2,417	2,443	2,287	2,287	809,800	1,143.50
2021-12-08	2,594	2,609	2,521	2,567	163,100	1,283.50
2021-12-07	2,487	2,589	2,487	2,575	169,600	1,287.50
2021-12-06	2,415	2,493	2,403	2,468	137,700	1,234
2021-12-03	2,400	2,425	2,363	2,415	118,300	1,207.50
2021-12-02	2,389	2,430	2,365	2,367	163,700	1,183.50
2021-12-01	2,448	2,469	2,375	2,381	244,500	1,190.50
2021-11-30	2,567	2,567	2,398	2,407	481,400	1,203.50
2021-11-29	2,643	2,645	2,501	2,562	307,500	1,281
2021-11-26	2,532	2,660	2,517	2,543	354,500	1,271.50
2021-11-25	2,481	2,525	2,449	2,524	102,100	1,262
2021-11-24	2,424	2,505	2,410	2,484	115,900	1,242
2021-11-22	2,420	2,469	2,410	2,435	74,200	1,217.50
2021-11-19	2,475	2,488	2,415	2,420	105,300	1,210
2021-11-18	2,490	2,500	2,456	2,467	118,700	1,233.50
2021-11-17	2,453	2,511	2,406	2,505	161,000	1,252.50
2021-11-16	2,465	2,476	2,410	2,447	141,600	1,223.50
2021-11-15	2,550	2,562	2,459	2,480	189,800	1,240
2021-11-12	2,484	2,540	2,460	2,534	119,200	1,267
2021-11-11	2,405	2,476	2,374	2,456	135,400	1,228
2021-11-10	2,377	2,441	2,314	2,431	203,700	1,215.50
2021-11-09	2,301	2,379	2,293	2,361	333,100	1,180.50
2021-11-08	2,656	2,656	2,245	2,271	1,165,500	1,135.50
2021-11-05	2,698	2,698	2,492	2,578	244,500	1,289
2021-11-04	2,653	2,692	2,639	2,684	70,200	1,342
2021-11-02	2,651	2,697	2,630	2,649	39,000	1,324.50
2021-11-01	2,623	2,678	2,621	2,646	57,900	1,323
2021-10-29	2,721	2,721	2,584	2,621	199,100	1,310.50
2021-10-28	2,690	2,727	2,681	2,717	43,500	1,358.50
2021-10-27	2,731	2,735	2,691	2,724	39,400	1,362
2021-10-26	2,732	2,762	2,705	2,731	30,600	1,365.50
2021-10-25	2,758	2,758	2,706	2,715	42,100	1,357.50
2021-10-22	2,767	2,780	2,702	2,749	81,600	1,374.50
2021-10-21	2,837	2,844	2,770	2,770	60,100	1,385
2021-10-20	2,786	2,865	2,763	2,801	98,100	1,400.50
2021-10-19	2,774	2,848	2,761	2,802	88,800	1,401
2021-10-18	2,807	2,810	2,738	2,747	53,000	1,373.50
2021-10-15	2,788	2,820	2,758	2,788	42,800	1,394
2021-10-14	2,769	2,848	2,722	2,788	75,800	1,394
2021-10-13	2,753	2,808	2,681	2,740	170,900	1,370
2021-10-12	2,954	2,970	2,791	2,801	179,100	1,400.50
2021-10-11	2,956	2,993	2,931	2,973	54,800	1,486.50
2021-10-08	2,980	3,045	2,948	2,956	80,700	1,478
2021-10-07	3,035	3,070	2,942	2,947	105,700	1,473.50
2021-10-06	3,055	3,095	2,997	3,015	80,000	1,507.50
2021-10-05	3,005	3,065	2,961	3,000	140,400	1,500
2021-10-04	3,235	3,235	3,040	3,090	136,300	1,545
2021-10-01	3,135	3,225	3,105	3,165	77,300	1,582.50
2021-09-30	3,300	3,325	3,155	3,205	152,600	1,602.50
2021-09-29	3,180	3,280	3,105	3,265	188,100	1,632.50
2021-09-28	3,250	3,275	3,140	3,245	125,400	1,622.50
2021-09-27	3,205	3,255	3,155	3,240	129,400	1,620
2021-09-24	3,120	3,215	3,065	3,155	143,300	1,577.50
2021-09-22	3,080	3,140	3,010	3,020	151,000	1,510
2021-09-21	3,070	3,165	3,040	3,120	160,200	1,560
2021-09-17	3,100	3,300	3,080	3,250	316,200	1,625
2021-09-16	3,020	3,090	2,989	3,025	138,500	1,512.50
2021-09-15	3,090	3,105	3,020	3,020	109,500	1,510
2021-09-14	3,100	3,220	3,070	3,100	128,200	1,550
2021-09-13	3,065	3,155	2,995	3,110	154,300	1,555
2021-09-10	3,070	3,175	3,035	3,100	145,900	1,550
2021-09-09	3,045	3,110	2,982	3,065	147,400	1,532.50
2021-09-08	3,115	3,180	3,045	3,090	168,700	1,545
2021-09-07	3,260	3,265	3,080	3,130	256,900	1,565
2021-09-06	3,280	3,280	3,060	3,120	482,400	1,560
2021-09-03	3,365	3,380	3,280	3,330	203,300	1,665
2021-09-02	3,545	3,590	3,325	3,380	248,300	1,690
2021-09-01	3,470	3,600	3,420	3,525	318,100	1,762.50
2021-08-31	3,415	3,480	3,345	3,400	169,400	1,700
2021-08-30	3,490	3,590	3,415	3,440	239,400	1,720
2021-08-27	3,405	3,580	3,340	3,455	256,000	1,727.50
2021-08-26	3,380	3,435	3,310	3,395	146,900	1,697.50
2021-08-25	3,260	3,460	3,240	3,420	304,700	1,710
2021-08-24	3,380	3,390	3,110	3,205	534,800	1,602.50
2021-08-23	3,500	3,590	3,375	3,475	459,000	1,737.50
2021-08-20	3,605	3,705	3,445	3,600	510,200	1,800
2021-08-19	3,550	3,695	3,450	3,675	515,700	1,837.50
2021-08-18	3,295	3,600	3,290	3,525	593,300	1,762.50
2021-08-17	3,285	3,400	3,155	3,245	473,000	1,622.50
2021-08-16	3,080	3,475	3,015	3,285	795,300	1,642.50
2021-08-13	2,851	3,050	2,781	3,035	330,600	1,517.50
2021-08-12	2,699	2,955	2,690	2,877	455,000	1,438.50
2021-08-11	3,020	3,120	2,661	2,717	1,391,500	1,358.50
2021-08-10	2,391	2,920	2,391	2,920	111,400	1,460
2021-08-06	2,421	2,481	2,372	2,420	114,900	1,210
2021-08-05	2,434	2,478	2,391	2,420	77,400	1,210
2021-08-04	2,557	2,576	2,432	2,439	154,600	1,219.50
2021-08-03	2,490	2,579	2,479	2,531	65,600	1,265.50
2021-08-02	2,547	2,558	2,500	2,500	54,000	1,250
2021-07-30	2,505	2,526	2,464	2,504	46,600	1,252
2021-07-29	2,480	2,514	2,465	2,497	28,600	1,248.50
2021-07-28	2,529	2,555	2,455	2,456	83,700	1,228
2021-07-27	2,459	2,498	2,450	2,498	52,000	1,249
2021-07-26	2,452	2,454	2,425	2,448	38,100	1,224
2021-07-21	2,402	2,434	2,394	2,421	51,100	1,210.50
2021-07-20	2,371	2,408	2,367	2,386	23,600	1,193
2021-07-19	2,388	2,406	2,363	2,383	39,200	1,191.50
2021-07-16	2,342	2,400	2,333	2,395	38,300	1,197.50
2021-07-15	2,378	2,391	2,348	2,358	32,100	1,179
2021-07-14	2,373	2,413	2,371	2,399	20,000	1,199.50
2021-07-13	2,388	2,407	2,370	2,388	29,900	1,194
2021-07-12	2,440	2,447	2,396	2,399	54,700	1,199.50
2021-07-09	2,350	2,433	2,331	2,422	50,300	1,211
2021-07-08	2,414	2,414	2,356	2,369	42,300	1,184.50
2021-07-07	2,370	2,449	2,370	2,414	37,700	1,207
2021-07-06	2,375	2,386	2,357	2,370	32,500	1,185
2021-07-05	2,404	2,429	2,371	2,382	43,100	1,191
2021-07-02	2,410	2,458	2,402	2,420	21,500	1,210
2021-07-01	2,457	2,457	2,411	2,417	30,500	1,208.50
2021-06-30	2,393	2,450	2,393	2,425	51,400	1,212.50
2021-06-29	2,420	2,427	2,375	2,385	67,000	1,192.50
2021-06-28	2,475	2,475	2,441	2,446	62,200	1,223
2021-06-25	2,500	2,500	2,440	2,481	34,200	1,240.50
2021-06-24	2,457	2,542	2,450	2,489	85,200	1,244.50
2021-06-23	2,441	2,460	2,424	2,436	38,400	1,218
2021-06-22	2,408	2,455	2,387	2,432	58,800	1,216
2021-06-21	2,380	2,409	2,343	2,386	75,000	1,193
2021-06-18	2,465	2,467	2,420	2,423	50,200	1,211.50
2021-06-17	2,496	2,496	2,413	2,455	48,200	1,227.50
2021-06-16	2,495	2,515	2,472	2,487	33,300	1,243.50
2021-06-15	2,470	2,491	2,392	2,478	122,500	1,239
2021-06-14	2,518	2,524	2,473	2,493	88,200	1,246.50
2021-06-11	2,565	2,566	2,511	2,530	78,500	1,265
2021-06-10	2,570	2,603	2,551	2,581	55,100	1,290.50
2021-06-09	2,625	2,641	2,580	2,580	78,100	1,290
2021-06-08	2,715	2,718	2,645	2,650	93,200	1,325
2021-06-07	2,635	2,725	2,620	2,709	110,700	1,354.50
2021-06-04	2,602	2,655	2,586	2,614	77,000	1,307
2021-06-03	2,599	2,646	2,566	2,625	108,300	1,312.50
2021-06-02	2,554	2,628	2,550	2,562	86,800	1,281
2021-06-01	2,517	2,554	2,489	2,529	56,900	1,264.50
2021-05-31	2,520	2,548	2,472	2,540	72,700	1,270
2021-05-28	2,516	2,554	2,445	2,545	166,000	1,272.50
2021-05-27	2,457	2,560	2,433	2,513	181,600	1,256.50
2021-05-26	2,500	2,500	2,416	2,420	235,300	1,210
2021-05-25	2,612	2,638	2,500	2,530	193,800	1,265
2021-05-24	2,678	2,695	2,598	2,607	84,700	1,303.50
2021-05-21	2,665	2,754	2,660	2,667	129,600	1,333.50
2021-05-20	2,605	2,675	2,587	2,651	67,800	1,325.50
2021-05-19	2,648	2,712	2,610	2,625	145,000	1,312.50
2021-05-18	2,517	2,714	2,516	2,700	211,000	1,350
2021-05-17	2,659	2,667	2,500	2,526	296,500	1,263
2021-05-14	2,682	2,720	2,598	2,658	234,600	1,329
2021-05-13	2,683	2,699	2,560	2,632	377,400	1,316
2021-05-12	2,879	2,897	2,659	2,711	622,200	1,355.50
2021-05-11	2,890	2,967	2,739	2,881	1,813,100	1,440.50
2021-05-10	3,910	3,910	3,150	3,150	371,600	1,575
2021-05-07	3,840	3,960	3,840	3,850	84,300	1,925
2021-05-06	3,840	3,930	3,805	3,815	76,100	1,907.50
2021-04-30	4,020	4,020	3,840	3,900	134,200	1,950
2021-04-28	4,045	4,045	3,950	3,965	98,000	1,982.50
2021-04-27	4,050	4,150	4,000	4,070	142,200	2,035
2021-04-26	3,950	4,165	3,905	4,050	216,700	2,025
2021-04-23	3,970	4,020	3,850	3,860	183,000	1,930
2021-04-22	3,840	3,985	3,840	3,975	148,000	1,987.50
2021-04-21	3,745	3,905	3,720	3,830	139,700	1,915
2021-04-20	3,660	3,900	3,620	3,815	181,800	1,907.50
2021-04-19	3,765	3,815	3,530	3,725	358,500	1,862.50
2021-04-16	3,735	3,820	3,715	3,790	65,600	1,895
2021-04-15	3,700	3,835	3,675	3,725	80,300	1,862.50
2021-04-14	3,700	3,775	3,635	3,735	107,200	1,867.50
2021-04-13	3,525	3,800	3,470	3,735	250,600	1,867.50
2021-04-12	3,545	3,630	3,450	3,570	115,500	1,785
2021-04-09	3,370	3,585	3,335	3,530	191,500	1,765
2021-04-08	3,400	3,400	3,265	3,330	94,900	1,665
2021-04-07	3,385	3,420	3,290	3,405	141,900	1,702.50
2021-04-06	3,360	3,505	3,350	3,455	106,000	1,727.50
2021-04-05	3,570	3,585	3,315	3,345	264,600	1,672.50
2021-04-02	3,490	3,590	3,385	3,580	143,700	1,790
2021-04-01	3,685	3,685	3,470	3,480	227,200	1,740
2021-03-31	3,660	3,775	3,640	3,670	120,300	1,835
2021-03-30	3,595	3,765	3,590	3,675	130,600	1,837.50
2021-03-29	3,655	3,730	3,570	3,585	157,700	1,792.50
2021-03-26	3,470	3,705	3,430	3,610	262,900	1,805
2021-03-25	3,500	3,540	3,365	3,425	110,200	1,712.50
2021-03-24	3,380	3,520	3,335	3,505	103,900	1,752.50
2021-03-23	3,420	3,550	3,385	3,435	84,000	1,717.50
2021-03-22	3,300	3,520	3,295	3,415	135,100	1,707.50
2021-03-19	3,365	3,405	3,260	3,340	107,000	1,670
2021-03-18	3,210	3,475	3,200	3,435	171,600	1,717.50
2021-03-17	3,135	3,220	3,135	3,140	66,200	1,570
2021-03-16	3,185	3,320	3,115	3,130	120,000	1,565
2021-03-15	3,175	3,255	3,065	3,185	129,100	1,592.50
2021-03-12	3,005	3,225	2,967	3,200	188,600	1,600
2021-03-11	2,999	3,075	2,945	3,010	268,400	1,505
2021-03-10	2,773	3,025	2,773	2,970	290,400	1,485
2021-03-09	2,703	2,774	2,693	2,728	78,000	1,364
2021-03-08	2,656	2,847	2,647	2,728	261,400	1,364
2021-03-05	2,514	2,587	2,402	2,575	181,200	1,287.50
2021-03-04	2,619	2,664	2,507	2,514	122,200	1,257
2021-03-03	2,676	2,751	2,543	2,627	167,300	1,313.50
2021-03-02	2,711	2,744	2,654	2,677	74,400	1,338.50
2021-03-01	2,700	2,771	2,647	2,727	103,300	1,363.50
2021-02-26	2,597	2,680	2,527	2,643	147,400	1,321.50
2021-02-25	2,599	2,650	2,551	2,617	108,100	1,308.50
2021-02-24	2,670	2,685	2,572	2,608	122,500	1,304
2021-02-22	2,537	2,668	2,527	2,653	192,000	1,326.50
2021-02-19	2,507	2,565	2,422	2,473	198,900	1,236.50
2021-02-18	2,450	2,527	2,401	2,516	221,900	1,258
2021-02-17	2,298	2,434	2,280	2,431	222,300	1,215.50
2021-02-16	2,255	2,396	2,223	2,316	318,000	1,158
2021-02-15	2,280	2,479	2,256	2,349	557,100	1,174.50
2021-02-12	2,260	2,350	2,220	2,274	1,148,500	1,137
2021-02-10	1,560	1,961	1,550	1,961	211,400	980.50
2021-02-09	1,554	1,577	1,530	1,561	72,500	780.50
2021-02-08	1,590	1,593	1,554	1,560	79,200	780
2021-02-05	1,586	1,600	1,573	1,590	31,300	795
2021-02-04	1,572	1,616	1,568	1,591	94,900	795.50
2021-02-03	1,562	1,588	1,554	1,563	71,400	781.50
2021-02-02	1,518	1,579	1,518	1,565	121,500	782.50
2021-02-01	1,477	1,507	1,461	1,507	35,400	753.50
2021-01-29	1,510	1,518	1,460	1,480	57,000	740
2021-01-28	1,453	1,511	1,452	1,500	109,200	750
2021-01-27	1,456	1,472	1,445	1,467	22,300	733.50
2021-01-26	1,455	1,470	1,442	1,457	24,300	728.50
2021-01-25	1,453	1,502	1,440	1,475	78,900	737.50
2021-01-22	1,420	1,445	1,411	1,423	38,500	711.50
2021-01-21	1,487	1,487	1,422	1,445	78,900	722.50
2021-01-20	1,469	1,489	1,447	1,483	104,600	741.50
2021-01-19	1,434	1,462	1,434	1,450	95,700	725
2021-01-18	1,369	1,405	1,357	1,404	54,600	702
2021-01-15	1,360	1,369	1,344	1,357	28,000	678.50
2021-01-14	1,379	1,381	1,354	1,363	27,500	681.50
2021-01-13	1,357	1,378	1,350	1,373	26,800	686.50
2021-01-12	1,344	1,360	1,333	1,357	28,100	678.50
2021-01-08	1,336	1,339	1,303	1,337	16,000	668.50
2021-01-07	1,323	1,329	1,308	1,315	24,000	657.50
2021-01-06	1,304	1,343	1,304	1,310	23,900	655
2021-01-05	1,300	1,343	1,294	1,315	38,300	657.50
2021-01-04	1,290	1,305	1,255	1,305	20,400	652.50

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4595 (株)ミズホメディー の時系列データ [2021年度]

4595 (株)ミズホメディーの時系列データ [2021年度]