4595 (株)ミズホメディーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,070	3,180	3,060	3,140	269,500	1,570
2023-12-28	3,205	3,250	3,115	3,130	474,700	1,565
2023-12-27	3,485	3,550	3,450	3,545	292,800	1,772.50
2023-12-26	3,495	3,500	3,415	3,485	310,900	1,742.50
2023-12-25	3,665	3,665	3,515	3,530	293,900	1,765
2023-12-22	3,660	3,680	3,620	3,660	97,400	1,830
2023-12-21	3,640	3,685	3,605	3,645	128,700	1,822.50
2023-12-20	3,635	3,665	3,610	3,655	109,300	1,827.50
2023-12-19	3,610	3,650	3,595	3,630	90,800	1,815
2023-12-18	3,595	3,655	3,580	3,595	114,000	1,797.50
2023-12-15	3,660	3,675	3,580	3,600	196,200	1,800
2023-12-14	3,730	3,740	3,670	3,690	98,400	1,845
2023-12-13	3,740	3,755	3,690	3,710	80,400	1,855
2023-12-12	3,695	3,730	3,670	3,675	102,000	1,837.50
2023-12-11	3,800	3,815	3,660	3,680	192,600	1,840
2023-12-08	3,805	3,810	3,730	3,785	159,900	1,892.50
2023-12-07	3,840	3,890	3,815	3,835	116,100	1,917.50
2023-12-06	3,750	3,850	3,750	3,840	128,400	1,920
2023-12-05	3,790	3,815	3,740	3,775	127,100	1,887.50
2023-12-04	3,865	3,865	3,780	3,795	152,100	1,897.50
2023-12-01	3,800	3,860	3,790	3,855	116,900	1,927.50
2023-11-30	3,745	3,785	3,695	3,785	92,300	1,892.50
2023-11-29	3,795	3,835	3,730	3,735	138,200	1,867.50
2023-11-28	3,820	3,850	3,750	3,820	161,100	1,910
2023-11-27	3,775	3,820	3,740	3,820	193,800	1,910
2023-11-24	3,685	3,770	3,675	3,745	213,300	1,872.50
2023-11-22	3,605	3,680	3,580	3,645	94,100	1,822.50
2023-11-21	3,610	3,610	3,535	3,595	94,700	1,797.50
2023-11-20	3,585	3,655	3,560	3,610	138,400	1,805
2023-11-17	3,545	3,610	3,480	3,610	143,400	1,805
2023-11-16	3,580	3,640	3,550	3,575	117,100	1,787.50
2023-11-15	3,630	3,650	3,555	3,580	159,500	1,790
2023-11-14	3,575	3,635	3,560	3,625	188,400	1,812.50
2023-11-13	3,415	3,590	3,370	3,565	391,100	1,782.50
2023-11-10	2,958	3,435	2,953	3,415	654,400	1,707.50
2023-11-09	2,950	3,010	2,906	3,005	128,500	1,502.50
2023-11-08	2,971	2,984	2,934	2,955	133,000	1,477.50
2023-11-07	2,960	2,970	2,933	2,956	84,600	1,478
2023-11-06	3,000	3,000	2,939	2,957	83,600	1,478.50
2023-11-02	2,989	2,995	2,950	2,950	75,700	1,475
2023-11-01	3,000	3,010	2,968	2,980	70,000	1,490
2023-10-31	2,940	2,996	2,915	2,992	88,400	1,496
2023-10-30	2,962	2,978	2,921	2,940	47,300	1,470
2023-10-27	2,910	2,949	2,900	2,949	54,200	1,474.50
2023-10-26	2,880	2,940	2,880	2,885	51,300	1,442.50
2023-10-25	2,933	2,936	2,884	2,884	34,600	1,442
2023-10-24	2,887	2,924	2,826	2,920	84,200	1,460
2023-10-23	2,866	2,895	2,847	2,853	32,100	1,426.50
2023-10-20	2,868	2,915	2,842	2,900	35,300	1,450
2023-10-19	2,885	2,918	2,870	2,890	39,900	1,445
2023-10-18	2,874	2,917	2,867	2,898	30,300	1,449
2023-10-17	2,892	2,903	2,867	2,874	34,000	1,437
2023-10-16	2,880	2,900	2,850	2,858	60,000	1,429
2023-10-13	2,978	2,978	2,897	2,900	98,800	1,450
2023-10-12	2,969	2,988	2,955	2,988	54,000	1,494
2023-10-11	2,970	3,005	2,954	2,961	79,300	1,480.50
2023-10-10	2,963	2,979	2,943	2,963	83,800	1,481.50
2023-10-06	2,968	2,996	2,923	2,953	57,400	1,476.50
2023-10-05	2,877	2,948	2,851	2,948	61,300	1,474
2023-10-04	2,830	2,873	2,810	2,817	89,400	1,408.50
2023-10-03	2,959	2,970	2,836	2,855	143,600	1,427.50
2023-10-02	2,980	3,030	2,954	2,960	106,900	1,480
2023-09-29	3,050	3,065	2,892	2,959	199,500	1,479.50
2023-09-28	3,015	3,065	3,000	3,045	70,600	1,522.50
2023-09-27	3,050	3,065	2,983	3,045	84,500	1,522.50
2023-09-26	3,010	3,065	2,981	3,050	88,800	1,525
2023-09-25	2,908	3,015	2,908	3,015	155,300	1,507.50
2023-09-22	2,840	2,912	2,826	2,886	87,600	1,443
2023-09-21	2,926	2,926	2,852	2,869	143,200	1,434.50
2023-09-20	2,897	2,934	2,886	2,926	62,600	1,463
2023-09-19	2,904	2,975	2,873	2,898	158,900	1,449
2023-09-15	2,888	2,899	2,846	2,895	115,100	1,447.50
2023-09-14	2,830	2,897	2,818	2,875	104,900	1,437.50
2023-09-13	2,825	2,839	2,789	2,820	103,400	1,410
2023-09-12	2,720	2,814	2,720	2,814	119,700	1,407
2023-09-11	2,741	2,748	2,696	2,720	112,000	1,360
2023-09-08	2,740	2,761	2,736	2,741	56,200	1,370.50
2023-09-07	2,726	2,777	2,712	2,722	105,200	1,361
2023-09-06	2,711	2,731	2,698	2,716	77,000	1,358
2023-09-05	2,710	2,724	2,702	2,708	61,200	1,354
2023-09-04	2,727	2,770	2,694	2,708	144,100	1,354
2023-09-01	2,714	2,722	2,690	2,714	117,700	1,357
2023-08-31	2,711	2,737	2,682	2,725	111,300	1,362.50
2023-08-30	2,748	2,781	2,711	2,726	129,200	1,363
2023-08-29	2,698	2,746	2,698	2,737	94,200	1,368.50
2023-08-28	2,650	2,694	2,639	2,685	121,700	1,342.50
2023-08-25	2,630	2,643	2,575	2,626	79,200	1,313
2023-08-24	2,522	2,630	2,521	2,630	149,000	1,315
2023-08-23	2,534	2,548	2,511	2,525	56,800	1,262.50
2023-08-22	2,534	2,560	2,510	2,534	83,000	1,267
2023-08-21	2,450	2,519	2,431	2,510	149,800	1,255
2023-08-18	2,411	2,480	2,405	2,454	86,100	1,227
2023-08-17	2,460	2,460	2,381	2,423	177,500	1,211.50
2023-08-16	2,458	2,503	2,450	2,450	139,800	1,225
2023-08-15	2,520	2,527	2,432	2,458	235,300	1,229
2023-08-14	2,341	2,544	2,339	2,501	502,200	1,250.50
2023-08-10	2,032	2,354	2,010	2,275	544,300	1,137.50
2023-08-09	2,098	2,098	2,038	2,060	53,000	1,030
2023-08-08	2,090	2,091	2,059	2,068	37,400	1,034
2023-08-07	2,049	2,078	2,041	2,076	30,100	1,038
2023-08-04	2,078	2,078	2,025	2,030	98,700	1,015
2023-08-03	2,090	2,106	2,078	2,081	43,600	1,040.50
2023-08-02	2,104	2,132	2,098	2,100	35,600	1,050
2023-08-01	2,108	2,135	2,108	2,113	27,300	1,056.50
2023-07-31	2,105	2,120	2,094	2,103	34,600	1,051.50
2023-07-28	2,110	2,118	2,088	2,095	56,400	1,047.50
2023-07-27	2,154	2,154	2,119	2,130	52,900	1,065
2023-07-26	2,161	2,161	2,122	2,145	39,300	1,072.50
2023-07-25	2,130	2,164	2,117	2,155	68,100	1,077.50
2023-07-24	2,126	2,130	2,107	2,123	33,500	1,061.50
2023-07-21	2,093	2,141	2,091	2,106	119,100	1,053
2023-07-20	2,074	2,090	2,065	2,076	47,400	1,038
2023-07-19	2,069	2,092	2,064	2,074	47,000	1,037
2023-07-18	2,043	2,071	2,043	2,059	31,500	1,029.50
2023-07-14	2,034	2,047	2,017	2,043	44,600	1,021.50
2023-07-13	2,035	2,042	2,019	2,039	60,800	1,019.50
2023-07-12	2,055	2,062	2,031	2,032	78,800	1,016
2023-07-11	2,064	2,083	2,053	2,055	36,400	1,027.50
2023-07-10	2,076	2,076	2,060	2,068	36,100	1,034
2023-07-07	2,050	2,086	2,034	2,076	64,100	1,038
2023-07-06	2,080	2,088	2,055	2,060	95,800	1,030
2023-07-05	2,091	2,093	2,069	2,091	63,800	1,045.50
2023-07-04	2,102	2,107	2,081	2,091	66,200	1,045.50
2023-07-03	2,125	2,147	2,105	2,106	55,500	1,053
2023-06-30	2,147	2,157	2,100	2,116	67,600	1,058
2023-06-29	2,147	2,177	2,124	2,151	59,200	1,075.50
2023-06-28	2,152	2,185	2,149	2,176	81,400	1,088
2023-06-27	2,189	2,194	2,132	2,151	150,400	1,075.50
2023-06-26	2,188	2,199	2,174	2,180	61,100	1,090
2023-06-23	2,240	2,241	2,171	2,186	108,400	1,093
2023-06-22	2,198	2,222	2,198	2,210	67,600	1,105
2023-06-21	2,199	2,199	2,178	2,196	37,300	1,098
2023-06-20	2,210	2,210	2,181	2,189	35,900	1,094.50
2023-06-19	2,207	2,211	2,184	2,191	51,800	1,095.50
2023-06-16	2,185	2,209	2,180	2,184	49,500	1,092
2023-06-15	2,208	2,208	2,172	2,183	67,000	1,091.50
2023-06-14	2,250	2,250	2,193	2,203	105,500	1,101.50
2023-06-13	2,250	2,250	2,225	2,240	66,100	1,120
2023-06-12	2,238	2,265	2,200	2,244	123,300	1,122
2023-06-09	2,179	2,207	2,167	2,205	77,100	1,102.50
2023-06-08	2,211	2,243	2,147	2,165	146,500	1,082.50
2023-06-07	2,170	2,200	2,157	2,193	114,100	1,096.50
2023-06-06	2,144	2,145	2,121	2,141	32,400	1,070.50
2023-06-05	2,140	2,155	2,122	2,145	66,400	1,072.50
2023-06-02	2,082	2,119	2,082	2,113	26,300	1,056.50
2023-06-01	2,106	2,106	2,065	2,082	49,900	1,041
2023-05-31	2,130	2,132	2,075	2,091	48,400	1,045.50
2023-05-30	2,135	2,136	2,112	2,120	41,100	1,060
2023-05-29	2,110	2,148	2,110	2,140	44,100	1,070
2023-05-26	2,161	2,161	2,098	2,110	69,000	1,055
2023-05-25	2,171	2,171	2,140	2,150	76,200	1,075
2023-05-24	2,120	2,174	2,104	2,171	95,600	1,085.50
2023-05-23	2,095	2,111	2,073	2,103	56,100	1,051.50
2023-05-22	2,070	2,087	2,056	2,075	65,000	1,037.50
2023-05-19	2,066	2,075	2,050	2,065	53,300	1,032.50
2023-05-18	2,075	2,095	2,056	2,065	72,400	1,032.50
2023-05-17	2,079	2,085	2,048	2,073	81,200	1,036.50
2023-05-16	2,108	2,117	2,044	2,078	134,600	1,039
2023-05-15	2,098	2,108	2,021	2,107	215,000	1,053.50
2023-05-12	2,300	2,350	2,100	2,100	312,000	1,050
2023-05-11	2,317	2,326	2,269	2,270	57,600	1,135
2023-05-10	2,339	2,358	2,282	2,291	78,800	1,145.50
2023-05-09	2,320	2,340	2,308	2,321	41,900	1,160.50
2023-05-08	2,277	2,330	2,277	2,287	65,600	1,143.50
2023-05-02	2,260	2,260	2,223	2,260	38,400	1,130
2023-05-01	2,295	2,303	2,246	2,252	45,700	1,126
2023-04-28	2,251	2,297	2,251	2,268	30,100	1,134
2023-04-27	2,240	2,254	2,220	2,245	21,100	1,122.50
2023-04-26	2,251	2,260	2,215	2,231	40,000	1,115.50
2023-04-25	2,282	2,282	2,233	2,240	68,600	1,120
2023-04-24	2,225	2,245	2,216	2,232	27,400	1,116
2023-04-21	2,230	2,235	2,212	2,222	26,200	1,111
2023-04-20	2,243	2,260	2,222	2,234	30,800	1,117
2023-04-19	2,259	2,259	2,202	2,212	75,400	1,106
2023-04-18	2,228	2,262	2,226	2,250	25,200	1,125
2023-04-17	2,255	2,260	2,218	2,234	65,100	1,117
2023-04-14	2,261	2,272	2,243	2,260	32,500	1,130
2023-04-13	2,261	2,266	2,236	2,252	46,200	1,126
2023-04-12	2,257	2,280	2,246	2,266	34,900	1,133
2023-04-11	2,257	2,281	2,245	2,254	30,000	1,127
2023-04-10	2,254	2,272	2,239	2,244	27,600	1,122
2023-04-07	2,261	2,267	2,224	2,239	49,800	1,119.50
2023-04-06	2,287	2,295	2,260	2,261	34,500	1,130.50
2023-04-05	2,334	2,342	2,278	2,284	58,600	1,142
2023-04-04	2,350	2,359	2,322	2,334	42,700	1,167
2023-04-03	2,344	2,380	2,331	2,356	51,100	1,178
2023-03-31	2,309	2,335	2,309	2,331	24,500	1,165.50
2023-03-30	2,302	2,332	2,288	2,313	31,600	1,156.50
2023-03-29	2,286	2,320	2,274	2,308	22,800	1,154
2023-03-28	2,317	2,317	2,274	2,294	43,200	1,147
2023-03-27	2,296	2,322	2,279	2,299	52,000	1,149.50
2023-03-24	2,291	2,292	2,260	2,292	40,700	1,146
2023-03-23	2,319	2,320	2,269	2,306	38,100	1,153
2023-03-22	2,348	2,362	2,309	2,314	48,400	1,157
2023-03-20	2,382	2,383	2,290	2,299	92,500	1,149.50
2023-03-17	2,384	2,412	2,382	2,382	28,100	1,191
2023-03-16	2,370	2,395	2,355	2,372	52,800	1,186
2023-03-15	2,419	2,446	2,400	2,407	49,800	1,203.50
2023-03-14	2,400	2,460	2,373	2,373	107,700	1,186.50
2023-03-13	2,455	2,465	2,410	2,433	79,700	1,216.50
2023-03-10	2,533	2,535	2,465	2,485	91,200	1,242.50
2023-03-09	2,500	2,539	2,493	2,539	63,600	1,269.50
2023-03-08	2,488	2,515	2,486	2,486	48,300	1,243
2023-03-07	2,495	2,510	2,487	2,495	39,900	1,247.50
2023-03-06	2,480	2,515	2,476	2,495	63,900	1,247.50
2023-03-03	2,470	2,483	2,449	2,475	44,400	1,237.50
2023-03-02	2,446	2,473	2,438	2,452	71,900	1,226
2023-03-01	2,502	2,516	2,458	2,471	56,800	1,235.50
2023-02-28	2,502	2,519	2,477	2,502	67,800	1,251
2023-02-27	2,445	2,482	2,430	2,470	54,200	1,235
2023-02-24	2,470	2,470	2,416	2,450	119,800	1,225
2023-02-22	2,520	2,536	2,474	2,497	101,800	1,248.50
2023-02-21	2,560	2,612	2,541	2,549	88,400	1,274.50
2023-02-20	2,586	2,608	2,559	2,570	70,300	1,285
2023-02-17	2,618	2,633	2,569	2,584	94,200	1,292
2023-02-16	2,638	2,668	2,625	2,640	89,900	1,320
2023-02-15	2,709	2,758	2,646	2,648	144,600	1,324
2023-02-14	2,788	2,793	2,651	2,710	189,900	1,355
2023-02-13	2,768	2,874	2,745	2,760	207,000	1,380
2023-02-10	3,150	3,215	2,675	2,739	583,600	1,369.50
2023-02-09	3,145	3,200	3,115	3,150	115,500	1,575
2023-02-08	3,155	3,165	3,115	3,150	51,500	1,575
2023-02-07	3,185	3,190	3,135	3,155	50,500	1,577.50
2023-02-06	3,185	3,205	3,150	3,185	64,900	1,592.50
2023-02-03	3,230	3,230	3,125	3,180	113,300	1,590
2023-02-02	3,240	3,270	3,225	3,235	27,100	1,617.50
2023-02-01	3,240	3,295	3,220	3,240	32,900	1,620
2023-01-31	3,275	3,275	3,225	3,225	41,200	1,612.50
2023-01-30	3,250	3,310	3,210	3,255	55,900	1,627.50
2023-01-27	3,365	3,365	3,255	3,255	75,700	1,627.50
2023-01-26	3,340	3,375	3,305	3,335	51,400	1,667.50
2023-01-25	3,310	3,375	3,265	3,345	64,900	1,672.50
2023-01-24	3,345	3,360	3,305	3,310	48,600	1,655
2023-01-23	3,395	3,400	3,305	3,345	81,500	1,672.50
2023-01-20	3,330	3,400	3,330	3,370	43,000	1,685
2023-01-19	3,390	3,390	3,330	3,370	82,900	1,685
2023-01-18	3,460	3,460	3,370	3,430	63,600	1,715
2023-01-17	3,545	3,545	3,455	3,465	46,700	1,732.50
2023-01-16	3,515	3,590	3,450	3,475	107,200	1,737.50
2023-01-13	3,440	3,455	3,405	3,425	39,300	1,712.50
2023-01-12	3,440	3,495	3,420	3,445	69,100	1,722.50
2023-01-11	3,380	3,430	3,370	3,400	67,200	1,700
2023-01-10	3,460	3,480	3,375	3,390	61,500	1,695
2023-01-06	3,395	3,435	3,340	3,425	61,200	1,712.50
2023-01-05	3,435	3,470	3,360	3,420	100,500	1,710
2023-01-04	3,715	3,715	3,415	3,445	216,300	1,722.50

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 [2023年度]

4595 (株)ミズホメディーの時系列データ [2023年度]