6564 (株)ミダックホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,940 | 1,979 | 1,889 | 1,935 | 106,500 | 1,935 |
| 2025-04-03 | 1,986 | 2,040 | 1,981 | 2,017 | 94,500 | 2,017 |
| 2025-04-02 | 2,100 | 2,100 | 2,026 | 2,047 | 64,000 | 2,047 |
| 2025-04-01 | 2,047 | 2,113 | 2,047 | 2,104 | 53,000 | 2,104 |
| 2025-03-31 | 2,128 | 2,176 | 2,045 | 2,070 | 58,000 | 2,070 |
| 2025-03-28 | 2,159 | 2,227 | 2,138 | 2,178 | 92,400 | 2,178 |
| 2025-03-27 | 2,144 | 2,197 | 2,126 | 2,145 | 81,300 | 2,145 |
| 2025-03-26 | 2,188 | 2,214 | 2,161 | 2,188 | 72,600 | 2,188 |
| 2025-03-25 | 2,149 | 2,200 | 2,132 | 2,177 | 114,900 | 2,177 |
| 2025-03-24 | 2,100 | 2,178 | 2,096 | 2,113 | 133,800 | 2,113 |
| 2025-03-21 | 2,131 | 2,158 | 2,056 | 2,110 | 148,300 | 2,110 |
| 2025-03-19 | 2,183 | 2,203 | 2,160 | 2,161 | 51,700 | 2,161 |
| 2025-03-18 | 2,160 | 2,199 | 2,160 | 2,183 | 74,000 | 2,183 |
| 2025-03-17 | 2,129 | 2,170 | 2,125 | 2,145 | 62,400 | 2,145 |
| 2025-03-14 | 2,129 | 2,145 | 2,101 | 2,129 | 63,600 | 2,129 |
| 2025-03-13 | 2,130 | 2,145 | 2,114 | 2,119 | 80,600 | 2,119 |
| 2025-03-12 | 2,032 | 2,113 | 2,020 | 2,090 | 91,600 | 2,090 |
| 2025-03-11 | 2,037 | 2,044 | 1,979 | 2,044 | 171,000 | 2,044 |
| 2025-03-10 | 2,280 | 2,280 | 2,025 | 2,050 | 197,500 | 2,050 |
| 2025-03-07 | 2,175 | 2,260 | 2,175 | 2,251 | 138,200 | 2,251 |
| 2025-03-06 | 2,175 | 2,196 | 2,150 | 2,196 | 101,100 | 2,196 |
| 2025-03-05 | 2,180 | 2,184 | 2,139 | 2,182 | 102,600 | 2,182 |
| 2025-03-04 | 2,182 | 2,197 | 2,163 | 2,174 | 135,200 | 2,174 |
| 2025-03-03 | 2,219 | 2,230 | 2,162 | 2,182 | 149,200 | 2,182 |
| 2025-02-28 | 2,094 | 2,176 | 2,056 | 2,154 | 273,300 | 2,154 |
| 2025-02-27 | 2,197 | 2,222 | 2,092 | 2,092 | 230,500 | 2,092 |
| 2025-02-26 | 2,113 | 2,196 | 2,034 | 2,079 | 378,500 | 2,079 |
| 2025-02-25 | 1,908 | 2,045 | 1,902 | 2,045 | 222,500 | 2,045 |
| 2025-02-21 | 1,866 | 1,920 | 1,846 | 1,897 | 120,300 | 1,897 |
| 2025-02-20 | 1,854 | 1,893 | 1,823 | 1,886 | 104,000 | 1,886 |
| 2025-02-19 | 1,841 | 1,861 | 1,790 | 1,857 | 93,700 | 1,857 |
| 2025-02-18 | 1,870 | 1,911 | 1,851 | 1,867 | 165,400 | 1,867 |
| 2025-02-17 | 1,843 | 2,013 | 1,843 | 1,875 | 540,900 | 1,875 |
| 2025-02-14 | 1,700 | 1,716 | 1,672 | 1,676 | 58,800 | 1,676 |
| 2025-02-13 | 1,690 | 1,721 | 1,681 | 1,704 | 86,700 | 1,704 |
| 2025-02-12 | 1,673 | 1,698 | 1,660 | 1,681 | 71,200 | 1,681 |
| 2025-02-10 | 1,596 | 1,642 | 1,595 | 1,635 | 39,500 | 1,635 |
| 2025-02-07 | 1,627 | 1,630 | 1,602 | 1,616 | 49,500 | 1,616 |
| 2025-02-06 | 1,645 | 1,661 | 1,621 | 1,640 | 73,300 | 1,640 |
| 2025-02-05 | 1,646 | 1,653 | 1,593 | 1,605 | 62,800 | 1,605 |
| 2025-02-04 | 1,677 | 1,677 | 1,650 | 1,655 | 47,200 | 1,655 |
| 2025-02-03 | 1,637 | 1,684 | 1,626 | 1,659 | 56,300 | 1,659 |
| 2025-01-31 | 1,658 | 1,668 | 1,650 | 1,659 | 26,700 | 1,659 |
| 2025-01-30 | 1,655 | 1,673 | 1,654 | 1,658 | 24,500 | 1,658 |
| 2025-01-29 | 1,669 | 1,674 | 1,651 | 1,662 | 47,300 | 1,662 |
| 2025-01-28 | 1,640 | 1,682 | 1,630 | 1,669 | 40,200 | 1,669 |
| 2025-01-27 | 1,640 | 1,664 | 1,638 | 1,646 | 57,400 | 1,646 |
| 2025-01-24 | 1,587 | 1,630 | 1,571 | 1,618 | 57,300 | 1,618 |
| 2025-01-23 | 1,619 | 1,619 | 1,578 | 1,587 | 34,500 | 1,587 |
| 2025-01-22 | 1,589 | 1,604 | 1,576 | 1,590 | 31,700 | 1,590 |
| 2025-01-21 | 1,564 | 1,594 | 1,564 | 1,578 | 48,200 | 1,578 |
| 2025-01-20 | 1,558 | 1,569 | 1,536 | 1,563 | 33,900 | 1,563 |
| 2025-01-17 | 1,577 | 1,577 | 1,535 | 1,537 | 28,600 | 1,537 |
| 2025-01-16 | 1,590 | 1,602 | 1,551 | 1,554 | 47,100 | 1,554 |
| 2025-01-15 | 1,600 | 1,605 | 1,559 | 1,580 | 38,000 | 1,580 |
| 2025-01-14 | 1,600 | 1,608 | 1,568 | 1,600 | 52,900 | 1,600 |
| 2025-01-10 | 1,543 | 1,649 | 1,532 | 1,608 | 146,000 | 1,608 |
| 2025-01-09 | 1,554 | 1,554 | 1,518 | 1,527 | 31,900 | 1,527 |
| 2025-01-08 | 1,558 | 1,559 | 1,537 | 1,554 | 38,100 | 1,554 |
| 2025-01-07 | 1,553 | 1,553 | 1,520 | 1,543 | 32,200 | 1,543 |
| 2025-01-06 | 1,573 | 1,573 | 1,523 | 1,525 | 63,400 | 1,525 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2020-01-30]1株→1.3株 [2019-09-12]1株→3株