1. HOME >
  2. 株価時系列 >
  3. 6564 >
  4. 2018年

6564 (株)ミダックホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2002,2002,0992,1001,900269.23
2018-12-272,1192,1192,0262,0381,400261.28
2018-12-262,0002,0111,9942,0111,200257.82
2018-12-252,1002,1002,0002,0004,500256.41
2018-12-212,2062,2302,0502,0502,600262.82
2018-12-202,1492,2432,1382,2301,200285.90
2018-12-192,1382,1492,0952,1491,700275.51
2018-12-182,2852,2852,1492,1492,200275.51
2018-12-17---2,235-286.54
2018-12-142,2292,2362,2202,2351,300286.54
2018-12-132,2302,2302,1792,179800279.36
2018-12-12---2,212-283.59
2018-12-112,2472,2472,2002,2122,200283.59
2018-12-10---2,260-289.74
2018-12-072,2882,2882,2592,2602,000289.74
2018-12-062,2832,2832,2612,2616,300289.87
2018-12-052,2812,2852,2612,2712,400291.15
2018-12-042,2992,2992,2902,2902,000293.59
2018-12-032,3002,3002,2902,2903,300293.59
2018-11-30---2,350-301.28
2018-11-29---2,350-301.28
2018-11-282,3502,3502,3502,350400301.28
2018-11-272,4002,4002,3522,352800301.54
2018-11-262,5992,5992,3912,3913,700306.54
2018-11-222,3502,3602,3222,3561,400302.05
2018-11-212,3402,3502,3332,3451,500300.64
2018-11-20---2,271-291.15
2018-11-192,2712,2852,2712,271600291.15
2018-11-162,4802,4802,2482,2513,600288.59
2018-11-152,4902,5002,3802,4802,200317.95
2018-11-142,6492,6502,2702,30110,100295
2018-11-132,0602,0972,0502,0972,800268.85
2018-11-122,0472,0802,0332,060700264.10
2018-11-092,0452,0452,0312,031800260.39
2018-11-082,0462,0462,0462,046100262.31
2018-11-072,0282,0762,0212,0214,500259.10
2018-11-06---1,980-253.85
2018-11-051,9401,9801,9401,980800253.85
2018-11-021,9291,9501,9291,950600250
2018-11-011,9201,9201,9201,920300246.15
2018-10-311,9181,9201,9001,9001,200243.59
2018-10-301,9001,9011,9001,9001,800243.59
2018-10-291,8801,9011,8801,901300243.72
2018-10-261,9201,9201,9201,920100246.15
2018-10-251,9201,9201,8991,8991,500243.46
2018-10-241,8991,8991,8991,899200243.46
2018-10-231,9501,9501,9501,950100250
2018-10-221,9261,9261,9261,926100246.92
2018-10-191,8951,9341,8941,934500247.95
2018-10-181,9501,9501,9101,9101,000244.87
2018-10-171,8911,9501,8911,9502,600250
2018-10-161,8911,8911,8911,891100242.44
2018-10-15---1,898-243.33
2018-10-121,9001,9001,8981,8981,000243.33
2018-10-111,9151,9151,9011,9151,800245.51
2018-10-101,9401,9401,9241,9241,000246.67
2018-10-091,9181,9201,9181,920400246.15
2018-10-051,9501,9501,9501,950500250
2018-10-041,9291,9401,9291,940500248.72
2018-10-03---1,919-246.03
2018-10-021,9021,9191,9021,9191,100246.03
2018-10-011,9751,9751,9231,9301,100247.44
2018-09-281,9541,9901,9501,9701,400252.56
2018-09-271,9231,9501,9231,950700250
2018-09-261,9301,9301,9201,9221,300246.41
2018-09-251,9481,9501,9201,9502,900250
2018-09-21---1,915-245.51
2018-09-201,9611,9611,9001,9153,200245.51
2018-09-19---1,970-252.56
2018-09-181,9701,9701,9701,970300252.56
2018-09-142,0002,0001,9701,9701,200252.56
2018-09-131,9902,0001,9902,000700256.41
2018-09-121,9852,0001,9852,0003,500256.41
2018-09-111,9701,9701,9701,970300252.56
2018-09-101,9511,9511,9511,951100250.13
2018-09-07---1,966-252.05
2018-09-061,9661,9791,9651,966700252.05
2018-09-051,9661,9661,9661,966100252.05
2018-09-04---1,985-254.49
2018-09-031,9851,9851,9851,985100254.49
2018-08-312,0002,0001,9951,995700255.77
2018-08-30---1,975-253.21
2018-08-291,9132,0001,8841,9753,500253.21
2018-08-281,9151,9151,8671,9132,400245.26
2018-08-271,9992,0111,8811,9157,700245.51
2018-08-241,8901,8911,8811,8911,700242.44
2018-08-231,9301,9301,8721,9301,400247.44
2018-08-221,9301,9551,8631,9551,300250.64
2018-08-211,8901,9251,8501,8903,300242.31
2018-08-201,9801,9801,9001,9303,700247.44
2018-08-17---1,935-248.08
2018-08-161,9732,0131,9021,9355,400248.08
2018-08-152,0002,0281,9902,0053,400257.05
2018-08-141,9502,0101,9502,0002,800256.41
2018-08-13---1,950-250
2018-08-101,8851,9591,8851,9504,200250
2018-08-091,8991,8991,8801,880200241.03
2018-08-081,8801,8891,8701,880500241.03
2018-08-07---1,880-241.03
2018-08-061,9241,9241,8701,8801,700241.03
2018-08-03---1,912-245.13
2018-08-021,9121,9121,9121,912200245.13
2018-08-011,9181,9181,9091,9121,000245.13
2018-07-311,8991,9181,8991,918800245.90
2018-07-301,9091,9091,8561,870900239.74
2018-07-271,9091,9261,9001,9098,500244.74
2018-07-261,8621,8621,8561,862600238.72
2018-07-251,9131,9131,8541,8544,200237.69
2018-07-241,8521,8581,8501,858800238.21
2018-07-231,8501,8581,8401,8581,600238.21
2018-07-201,7901,8501,7901,8402,800235.90
2018-07-19---1,790-229.49
2018-07-181,7601,7901,7601,7902,500229.49
2018-07-171,7491,7631,7491,7631,300226.03
2018-07-131,7561,7641,7391,7622,300225.90
2018-07-12---1,745-223.72
2018-07-111,7451,7501,7451,7457,400223.72
2018-07-101,7501,7501,7401,7505,000224.36
2018-07-091,7751,7801,7411,7731,500227.31
2018-07-061,7701,7871,7631,787800229.10
2018-07-051,7811,7881,7591,7862,400228.97
2018-07-041,7881,8001,7881,800500230.77
2018-07-031,7911,7951,7911,795200230.13
2018-07-02---1,820-233.33
2018-06-291,8001,8201,7731,8201,800233.33
2018-06-281,7901,8001,7651,799900230.64
2018-06-271,8301,8441,8021,8021,400231.03
2018-06-261,8441,8441,8441,844300236.41
2018-06-251,8811,8811,8051,8444,500236.41
2018-06-221,8081,8151,8051,8094,000231.92
2018-06-211,7981,8081,7921,8082,500231.80
2018-06-201,7961,7961,7691,796800230.26
2018-06-191,7741,7971,7711,7962,100230.26
2018-06-181,7711,7971,7501,7972,100230.39
2018-06-151,7631,7891,7631,7791,400228.08
2018-06-14---1,783-228.59
2018-06-131,7751,7911,7721,7831,600228.59
2018-06-121,7771,8001,7601,7983,000230.51
2018-06-111,7771,7941,7771,7932,200229.87
2018-06-08---1,798-230.51
2018-06-07---1,798-230.51
2018-06-06---1,798-230.51
2018-06-051,7891,8001,7721,7982,100230.51
2018-06-041,7761,7951,7701,7757,200227.56
2018-06-01---1,785-228.85
2018-05-31---1,785-228.85
2018-05-301,7801,7851,7801,7851,400228.85
2018-05-291,7981,7981,7811,7811,000228.33
2018-05-281,7951,8001,7801,7991,800230.64
2018-05-251,8101,8101,7761,7802,900228.21
2018-05-241,7651,8021,7641,7743,300227.44
2018-05-231,8001,8001,7821,7821,400228.46
2018-05-221,7721,8011,7721,8003,400230.77
2018-05-211,7711,7851,7701,770900226.92
2018-05-18---1,835-235.26
2018-05-17---1,835-235.26
2018-05-16---1,835-235.26
2018-05-151,8431,8681,8001,8357,400235.26
2018-05-141,8601,8601,8261,8361,800235.39
2018-05-111,8151,8371,8151,820600233.33
2018-05-101,8201,8401,8111,812400232.31
2018-05-091,8501,8501,8001,8202,500233.33
2018-05-081,8551,8601,8131,8452,600236.54
2018-05-071,8521,8521,7981,8404,800235.90
2018-05-021,8801,8851,8501,8801,600241.03
2018-05-011,8701,8991,8701,880800241.03
2018-04-271,8901,8941,8141,8708,900239.74
2018-04-261,8301,8681,8101,8596,000238.33
2018-04-251,8301,8301,8001,8001,700230.77
2018-04-241,8081,8081,7851,800500230.77
2018-04-231,7731,8161,7731,7761,400227.69
2018-04-201,8081,8101,8001,8102,800232.05
2018-04-19---1,763-226.03
2018-04-181,7971,7971,7631,763500226.03
2018-04-171,7651,7901,7551,790700229.49
2018-04-161,8101,8101,7701,7703,000226.92
2018-04-131,8301,8301,8051,8051,000231.41
2018-04-121,8201,8201,8181,8181,100233.08
2018-04-111,8111,8151,8011,8151,300232.69
2018-04-101,8581,8581,8251,8253,700233.97
2018-04-091,7651,8591,7641,85914,300238.33
2018-04-061,7681,7701,7511,7624,200225.90
2018-04-051,7631,7791,7631,7682,600226.67
2018-04-041,7701,7801,7451,7554,200225
2018-04-031,7501,7691,7501,7691,400226.80
2018-03-301,7801,7801,7261,7504,100224.36
2018-03-291,7011,7251,7011,7101,400219.23
2018-03-281,6921,7001,6801,7001,400217.95
2018-03-271,7201,7331,7011,704800218.46
2018-03-261,7001,7331,6921,6921,300216.92
2018-03-231,7351,7501,7001,7003,400217.95
2018-03-221,7471,7551,7371,7372,000222.69
2018-03-201,7601,7701,7601,7601,100225.64
2018-03-191,7791,7791,7501,7602,800225.64
2018-03-161,7411,7671,7291,752900224.62
2018-03-151,7441,7741,7291,7492,100224.23
2018-03-141,7501,7501,7241,7441,800223.59
2018-03-131,7601,7701,7501,7501,900224.36
2018-03-121,7841,7841,7581,758200225.39
2018-03-091,7531,7791,7531,755500225
2018-03-081,7281,7891,7231,7797,600228.08
2018-03-071,7271,7511,7201,7461,800223.85
2018-03-061,8001,8001,7531,7802,000228.21
2018-03-051,7501,7851,7231,7774,700227.82
2018-03-021,7511,7971,7501,7504,000224.36
2018-03-011,7661,8051,7661,7991,900230.64
2018-02-281,7471,8001,7111,7758,700227.56
2018-02-271,7401,7401,7071,7071,300218.85
2018-02-261,7301,7491,7011,7409,200223.08
2018-02-231,7171,7211,6901,7212,900220.64
2018-02-221,6801,6991,6651,699600217.82
2018-02-211,7211,7211,6901,710800219.23
2018-02-201,6801,7101,6801,710500219.23
2018-02-191,6921,7161,6921,7003,200217.95
2018-02-161,5621,6651,5621,6504,400211.54
2018-02-151,5021,6541,5021,5546,700199.23
2018-02-141,5021,5581,5021,5502,600198.72
2018-02-131,5001,5001,4751,500500192.31
2018-02-091,5001,5171,4501,4654,100187.82
2018-02-081,5541,5591,5011,5594,200199.87
2018-02-071,5851,6151,4751,4984,600192.05
2018-02-061,6401,6401,4331,47519,000189.10
2018-02-051,7491,7501,7381,7454,000223.72
2018-02-021,7601,7601,7411,7602,100225.64
2018-02-011,7401,7551,7401,7504,400224.36
2018-01-311,7751,7751,7351,7354,200222.44
2018-01-301,7501,7501,7351,7501,600224.36
2018-01-291,7411,7501,7371,7503,300224.36
2018-01-261,7761,7761,7301,7498,900224.23
2018-01-251,7511,7601,7511,7552,900225
2018-01-241,7581,7731,7511,7512,200224.49
2018-01-231,7541,7781,7421,7604,900225.64
2018-01-221,7281,8001,7281,7505,600224.36
2018-01-191,7501,7511,7251,7289,200221.54
2018-01-181,7611,7801,7611,7656,100226.28
2018-01-171,7901,7901,7561,7903,700229.49
2018-01-161,8001,8171,7901,8004,100230.77
2018-01-151,8001,8231,7961,7975,900230.39
2018-01-121,7901,8001,7891,7959,900230.13
2018-01-111,8191,8191,7801,7834,500228.59
2018-01-101,7991,8001,7751,7753,100227.56
2018-01-091,8001,8001,7501,7949,200230
2018-01-051,8001,8061,7801,80015,200230.77
2018-01-041,8001,8101,7901,80021,000230.77

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