7129 ミアヘルサホールディングス(株) 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 | 1,064 | 1,073 | 1,050 | 1,051 | 8,000 | 1,051 |
| 2025-04-03 | 1,081 | 1,082 | 1,073 | 1,081 | 3,400 | 1,081 |
| 2025-04-02 | 1,085 | 1,094 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2025-04-01 | 1,088 | 1,092 | 1,085 | 1,085 | 2,200 | 1,085 |
| 2025-03-31 | 1,079 | 1,090 | 1,078 | 1,088 | 4,400 | 1,088 |
| 2025-03-28 | 1,078 | 1,086 | 1,073 | 1,083 | 9,600 | 1,083 |
| 2025-03-27 | 1,100 | 1,101 | 1,098 | 1,101 | 11,600 | 1,101 |
| 2025-03-26 | 1,102 | 1,103 | 1,100 | 1,100 | 9,900 | 1,100 |
| 2025-03-25 | 1,101 | 1,104 | 1,099 | 1,100 | 9,200 | 1,100 |
| 2025-03-24 | 1,103 | 1,105 | 1,099 | 1,104 | 8,000 | 1,104 |
| 2025-03-21 | 1,100 | 1,101 | 1,099 | 1,101 | 4,500 | 1,101 |
| 2025-03-19 | 1,101 | 1,104 | 1,099 | 1,100 | 7,700 | 1,100 |
| 2025-03-18 | 1,100 | 1,105 | 1,099 | 1,105 | 7,100 | 1,105 |
| 2025-03-17 | 1,103 | 1,103 | 1,099 | 1,100 | 9,800 | 1,100 |
| 2025-03-14 | 1,101 | 1,104 | 1,100 | 1,103 | 4,200 | 1,103 |
| 2025-03-13 | 1,101 | 1,103 | 1,099 | 1,100 | 6,200 | 1,100 |
| 2025-03-12 | 1,101 | 1,105 | 1,099 | 1,105 | 5,200 | 1,105 |
| 2025-03-11 | 1,101 | 1,104 | 1,100 | 1,104 | 3,700 | 1,104 |
| 2025-03-10 | 1,103 | 1,103 | 1,100 | 1,103 | 4,500 | 1,103 |
| 2025-03-07 | 1,101 | 1,103 | 1,100 | 1,101 | 1,800 | 1,101 |
| 2025-03-06 | 1,102 | 1,104 | 1,100 | 1,104 | 5,900 | 1,104 |
| 2025-03-05 | 1,102 | 1,104 | 1,098 | 1,103 | 3,700 | 1,103 |
| 2025-03-04 | 1,100 | 1,107 | 1,097 | 1,100 | 3,300 | 1,100 |
| 2025-03-03 | 1,110 | 1,111 | 1,100 | 1,100 | 6,200 | 1,100 |
| 2025-02-28 | 1,114 | 1,115 | 1,100 | 1,110 | 5,900 | 1,110 |
| 2025-02-27 | 1,114 | 1,118 | 1,110 | 1,112 | 3,400 | 1,112 |
| 2025-02-26 | 1,110 | 1,112 | 1,102 | 1,112 | 2,500 | 1,112 |
| 2025-02-25 | 1,110 | 1,113 | 1,105 | 1,105 | 3,100 | 1,105 |
| 2025-02-21 | 1,108 | 1,110 | 1,103 | 1,110 | 1,500 | 1,110 |
| 2025-02-20 | 1,112 | 1,114 | 1,109 | 1,109 | 2,000 | 1,109 |
| 2025-02-19 | 1,120 | 1,120 | 1,112 | 1,113 | 1,100 | 1,113 |
| 2025-02-18 | 1,120 | 1,120 | 1,105 | 1,120 | 1,500 | 1,120 |
| 2025-02-17 | 1,114 | 1,120 | 1,111 | 1,120 | 3,400 | 1,120 |
| 2025-02-14 | 1,110 | 1,112 | 1,103 | 1,111 | 2,200 | 1,111 |
| 2025-02-13 | 1,102 | 1,112 | 1,102 | 1,112 | 6,000 | 1,112 |
| 2025-02-12 | 1,099 | 1,105 | 1,091 | 1,093 | 5,700 | 1,093 |
| 2025-02-10 | 1,098 | 1,099 | 1,097 | 1,099 | 800 | 1,099 |
| 2025-02-07 | 1,086 | 1,099 | 1,086 | 1,095 | 1,000 | 1,095 |
| 2025-02-06 | 1,100 | 1,101 | 1,090 | 1,090 | 2,300 | 1,090 |
| 2025-02-05 | 1,098 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2025-02-04 | 1,105 | 1,105 | 1,098 | 1,098 | 2,500 | 1,098 |
| 2025-02-03 | 1,109 | 1,109 | 1,103 | 1,106 | 1,400 | 1,106 |
| 2025-01-31 | 1,101 | 1,107 | 1,098 | 1,107 | 1,100 | 1,107 |
| 2025-01-30 | 1,100 | 1,106 | 1,100 | 1,105 | 2,100 | 1,105 |
| 2025-01-29 | 1,103 | 1,103 | 1,097 | 1,102 | 1,200 | 1,102 |
| 2025-01-28 | 1,105 | 1,105 | 1,098 | 1,098 | 3,500 | 1,098 |
| 2025-01-27 | 1,105 | 1,106 | 1,100 | 1,106 | 2,600 | 1,106 |
| 2025-01-24 | 1,105 | 1,105 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2025-01-23 | 1,105 | 1,105 | 1,104 | 1,104 | 600 | 1,104 |
| 2025-01-22 | 1,100 | 1,105 | 1,100 | 1,105 | 1,800 | 1,105 |
| 2025-01-21 | 1,102 | 1,106 | 1,101 | 1,101 | 2,100 | 1,101 |
| 2025-01-20 | 1,100 | 1,103 | 1,100 | 1,103 | 1,500 | 1,103 |
| 2025-01-17 | 1,093 | 1,107 | 1,090 | 1,100 | 5,800 | 1,100 |
| 2025-01-16 | 1,090 | 1,094 | 1,090 | 1,093 | 1,300 | 1,093 |
| 2025-01-15 | 1,097 | 1,097 | 1,090 | 1,090 | 1,800 | 1,090 |
| 2025-01-14 | 1,090 | 1,099 | 1,090 | 1,090 | 2,200 | 1,090 |
| 2025-01-10 | 1,100 | 1,101 | 1,090 | 1,090 | 3,600 | 1,090 |
| 2025-01-09 | 1,100 | 1,101 | 1,097 | 1,101 | 2,500 | 1,101 |
| 2025-01-08 | 1,114 | 1,114 | 1,098 | 1,100 | 4,800 | 1,100 |
| 2025-01-07 | 1,102 | 1,114 | 1,101 | 1,114 | 3,300 | 1,114 |
| 2025-01-06 | 1,086 | 1,106 | 1,086 | 1,102 | 4,600 | 1,102 |
分割・併合履歴 ： なし