6564 (株)ミダックホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,400 | 1,429 | 1,383 | 1,426 | 58,300 | 1,426 |
| 2024-04-25 | 1,433 | 1,433 | 1,401 | 1,401 | 57,400 | 1,401 |
| 2024-04-24 | 1,440 | 1,448 | 1,421 | 1,439 | 73,200 | 1,439 |
| 2024-04-23 | 1,446 | 1,446 | 1,410 | 1,421 | 42,100 | 1,421 |
| 2024-04-22 | 1,388 | 1,430 | 1,386 | 1,427 | 70,700 | 1,427 |
| 2024-04-19 | 1,460 | 1,460 | 1,365 | 1,370 | 158,900 | 1,370 |
| 2024-04-18 | 1,431 | 1,469 | 1,418 | 1,456 | 69,700 | 1,456 |
| 2024-04-17 | 1,493 | 1,493 | 1,432 | 1,450 | 76,700 | 1,450 |
| 2024-04-16 | 1,482 | 1,487 | 1,463 | 1,463 | 96,000 | 1,463 |
| 2024-04-15 | 1,510 | 1,517 | 1,499 | 1,508 | 35,300 | 1,508 |
| 2024-04-12 | 1,545 | 1,554 | 1,519 | 1,519 | 46,300 | 1,519 |
| 2024-04-11 | 1,532 | 1,550 | 1,521 | 1,541 | 52,300 | 1,541 |
| 2024-04-10 | 1,584 | 1,607 | 1,568 | 1,568 | 64,300 | 1,568 |
| 2024-04-09 | 1,517 | 1,575 | 1,510 | 1,569 | 74,100 | 1,569 |
| 2024-04-08 | 1,529 | 1,535 | 1,504 | 1,517 | 41,400 | 1,517 |
| 2024-04-05 | 1,473 | 1,527 | 1,469 | 1,510 | 79,400 | 1,510 |
| 2024-04-04 | 1,501 | 1,505 | 1,487 | 1,494 | 83,400 | 1,494 |
| 2024-04-03 | 1,492 | 1,524 | 1,480 | 1,501 | 87,600 | 1,501 |
| 2024-04-02 | 1,530 | 1,530 | 1,497 | 1,510 | 92,500 | 1,510 |
| 2024-04-01 | 1,590 | 1,590 | 1,517 | 1,535 | 114,100 | 1,535 |
| 2024-03-29 | 1,574 | 1,605 | 1,571 | 1,572 | 75,500 | 1,572 |
| 2024-03-28 | 1,597 | 1,612 | 1,568 | 1,581 | 100,200 | 1,581 |
| 2024-03-27 | 1,679 | 1,679 | 1,611 | 1,623 | 146,900 | 1,623 |
| 2024-03-26 | 1,630 | 1,671 | 1,616 | 1,663 | 126,500 | 1,663 |
| 2024-03-25 | 1,608 | 1,665 | 1,592 | 1,645 | 195,200 | 1,645 |
| 2024-03-22 | 1,585 | 1,609 | 1,551 | 1,609 | 122,600 | 1,609 |
| 2024-03-21 | 1,577 | 1,577 | 1,550 | 1,566 | 76,900 | 1,566 |
| 2024-03-19 | 1,555 | 1,573 | 1,540 | 1,570 | 64,800 | 1,570 |
| 2024-03-18 | 1,528 | 1,579 | 1,524 | 1,565 | 77,200 | 1,565 |
| 2024-03-15 | 1,530 | 1,562 | 1,518 | 1,518 | 84,200 | 1,518 |
| 2024-03-14 | 1,565 | 1,570 | 1,535 | 1,555 | 77,600 | 1,555 |
| 2024-03-13 | 1,600 | 1,615 | 1,555 | 1,559 | 125,400 | 1,559 |
| 2024-03-12 | 1,523 | 1,596 | 1,495 | 1,596 | 122,500 | 1,596 |
| 2024-03-11 | 1,566 | 1,601 | 1,524 | 1,547 | 110,100 | 1,547 |
| 2024-03-08 | 1,531 | 1,604 | 1,529 | 1,578 | 142,700 | 1,578 |
| 2024-03-07 | 1,550 | 1,574 | 1,517 | 1,547 | 130,200 | 1,547 |
| 2024-03-06 | 1,463 | 1,560 | 1,463 | 1,533 | 176,800 | 1,533 |
| 2024-03-05 | 1,497 | 1,498 | 1,447 | 1,474 | 225,200 | 1,474 |
| 2024-03-04 | 1,535 | 1,546 | 1,496 | 1,510 | 143,800 | 1,510 |
| 2024-03-01 | 1,562 | 1,562 | 1,525 | 1,535 | 167,800 | 1,535 |
| 2024-02-29 | 1,595 | 1,596 | 1,559 | 1,561 | 195,300 | 1,561 |
| 2024-02-28 | 1,614 | 1,665 | 1,579 | 1,595 | 407,100 | 1,595 |
| 2024-02-27 | 1,601 | 1,618 | 1,597 | 1,597 | 98,300 | 1,597 |
| 2024-02-26 | 1,611 | 1,617 | 1,592 | 1,597 | 121,400 | 1,597 |
| 2024-02-22 | 1,622 | 1,650 | 1,579 | 1,596 | 171,600 | 1,596 |
| 2024-02-21 | 1,630 | 1,630 | 1,568 | 1,582 | 298,100 | 1,582 |
| 2024-02-20 | 1,646 | 1,672 | 1,638 | 1,646 | 125,100 | 1,646 |
| 2024-02-19 | 1,640 | 1,643 | 1,615 | 1,626 | 148,100 | 1,626 |
| 2024-02-16 | 1,668 | 1,678 | 1,617 | 1,653 | 207,300 | 1,653 |
| 2024-02-15 | 1,767 | 1,767 | 1,649 | 1,683 | 354,800 | 1,683 |
| 2024-02-14 | 1,696 | 1,696 | 1,640 | 1,647 | 140,700 | 1,647 |
| 2024-02-13 | 1,685 | 1,699 | 1,662 | 1,678 | 105,300 | 1,678 |
| 2024-02-09 | 1,670 | 1,676 | 1,660 | 1,666 | 89,000 | 1,666 |
| 2024-02-08 | 1,702 | 1,704 | 1,665 | 1,670 | 131,500 | 1,670 |
| 2024-02-07 | 1,794 | 1,794 | 1,691 | 1,691 | 212,800 | 1,691 |
| 2024-02-06 | 1,855 | 1,859 | 1,803 | 1,803 | 79,900 | 1,803 |
| 2024-02-05 | 1,837 | 1,861 | 1,820 | 1,852 | 100,900 | 1,852 |
| 2024-02-02 | 1,822 | 1,856 | 1,815 | 1,842 | 80,100 | 1,842 |
| 2024-02-01 | 1,849 | 1,853 | 1,813 | 1,823 | 69,800 | 1,823 |
| 2024-01-31 | 1,842 | 1,857 | 1,809 | 1,855 | 126,600 | 1,855 |
| 2024-01-30 | 1,892 | 1,892 | 1,848 | 1,855 | 119,700 | 1,855 |
| 2024-01-29 | 1,914 | 1,914 | 1,868 | 1,877 | 90,400 | 1,877 |
| 2024-01-26 | 1,920 | 1,923 | 1,880 | 1,885 | 82,300 | 1,885 |
| 2024-01-25 | 1,945 | 1,955 | 1,913 | 1,940 | 74,500 | 1,940 |
| 2024-01-24 | 2,000 | 2,000 | 1,946 | 1,952 | 73,400 | 1,952 |
| 2024-01-23 | 2,049 | 2,055 | 2,009 | 2,019 | 75,800 | 2,019 |
| 2024-01-22 | 1,984 | 2,041 | 1,980 | 2,033 | 106,200 | 2,033 |
| 2024-01-19 | 1,922 | 1,992 | 1,915 | 1,984 | 118,900 | 1,984 |
| 2024-01-18 | 1,945 | 1,945 | 1,905 | 1,916 | 96,400 | 1,916 |
| 2024-01-17 | 1,999 | 2,047 | 1,941 | 1,942 | 85,400 | 1,942 |
| 2024-01-16 | 2,072 | 2,073 | 2,000 | 2,000 | 50,900 | 2,000 |
| 2024-01-15 | 2,083 | 2,087 | 2,043 | 2,065 | 51,200 | 2,065 |
| 2024-01-12 | 2,047 | 2,088 | 2,036 | 2,084 | 68,100 | 2,084 |
| 2024-01-11 | 2,110 | 2,137 | 2,086 | 2,086 | 64,200 | 2,086 |
| 2024-01-10 | 2,142 | 2,142 | 2,098 | 2,101 | 75,700 | 2,101 |
| 2024-01-09 | 2,120 | 2,148 | 2,096 | 2,148 | 71,100 | 2,148 |
| 2024-01-05 | 2,145 | 2,169 | 2,070 | 2,071 | 72,400 | 2,071 |
| 2024-01-04 | 2,074 | 2,140 | 2,025 | 2,127 | 81,900 | 2,127 |
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
