7129 ミアヘルサホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,076 | 1,100 | 1,076 | 1,100 | 1,000 | 1,100 |
| 2021-12-29 | 1,066 | 1,082 | 1,062 | 1,082 | 3,700 | 1,082 |
| 2021-12-28 | 1,075 | 1,075 | 1,062 | 1,062 | 4,400 | 1,062 |
| 2021-12-27 | 1,085 | 1,094 | 1,066 | 1,068 | 4,900 | 1,068 |
| 2021-12-24 | 1,078 | 1,080 | 1,066 | 1,076 | 9,800 | 1,076 |
| 2021-12-23 | 1,075 | 1,083 | 1,073 | 1,073 | 6,900 | 1,073 |
| 2021-12-22 | 1,077 | 1,077 | 1,062 | 1,075 | 4,400 | 1,075 |
| 2021-12-21 | 1,062 | 1,077 | 1,062 | 1,077 | 1,700 | 1,077 |
| 2021-12-20 | 1,078 | 1,095 | 1,061 | 1,062 | 5,600 | 1,062 |
| 2021-12-17 | 1,065 | 1,079 | 1,065 | 1,069 | 5,500 | 1,069 |
| 2021-12-16 | 1,080 | 1,085 | 1,064 | 1,064 | 2,900 | 1,064 |
| 2021-12-15 | 1,055 | 1,085 | 1,055 | 1,080 | 2,200 | 1,080 |
| 2021-12-14 | 1,045 | 1,053 | 1,045 | 1,053 | 2,200 | 1,053 |
| 2021-12-13 | 1,051 | 1,051 | 1,040 | 1,040 | 2,600 | 1,040 |
| 2021-12-10 | 1,053 | 1,056 | 1,050 | 1,050 | 17,100 | 1,050 |
| 2021-12-09 | 1,055 | 1,086 | 1,042 | 1,062 | 3,700 | 1,062 |
| 2021-12-08 | 1,057 | 1,057 | 1,043 | 1,043 | 1,300 | 1,043 |
| 2021-12-07 | 1,051 | 1,057 | 1,048 | 1,053 | 1,500 | 1,053 |
| 2021-12-06 | 1,055 | 1,063 | 1,050 | 1,051 | 2,100 | 1,051 |
| 2021-12-03 | 1,098 | 1,098 | 1,035 | 1,048 | 4,800 | 1,048 |
| 2021-12-02 | 1,056 | 1,069 | 1,031 | 1,038 | 5,300 | 1,038 |
| 2021-12-01 | 1,095 | 1,095 | 1,056 | 1,056 | 1,500 | 1,056 |
| 2021-11-30 | 1,100 | 1,103 | 1,090 | 1,103 | 2,700 | 1,103 |
| 2021-11-29 | 1,060 | 1,108 | 1,055 | 1,108 | 6,300 | 1,108 |
| 2021-11-26 | 1,104 | 1,119 | 1,102 | 1,103 | 3,500 | 1,103 |
| 2021-11-25 | 1,143 | 1,143 | 1,100 | 1,130 | 2,300 | 1,130 |
| 2021-11-24 | 1,122 | 1,134 | 1,122 | 1,134 | 800 | 1,134 |
| 2021-11-22 | 1,115 | 1,139 | 1,115 | 1,133 | 700 | 1,133 |
| 2021-11-19 | 1,127 | 1,128 | 1,111 | 1,115 | 3,600 | 1,115 |
| 2021-11-18 | 1,136 | 1,136 | 1,123 | 1,136 | 4,100 | 1,136 |
| 2021-11-17 | 1,154 | 1,154 | 1,110 | 1,134 | 13,600 | 1,134 |
| 2021-11-16 | 1,257 | 1,257 | 1,125 | 1,141 | 57,400 | 1,141 |
| 2021-11-15 | 1,280 | 1,280 | 1,266 | 1,266 | 1,500 | 1,266 |
| 2021-11-12 | 1,260 | 1,280 | 1,260 | 1,270 | 6,800 | 1,270 |
| 2021-11-11 | 1,255 | 1,260 | 1,232 | 1,255 | 9,900 | 1,255 |
| 2021-11-10 | 1,296 | 1,296 | 1,256 | 1,260 | 13,000 | 1,260 |
| 2021-11-09 | 1,304 | 1,305 | 1,296 | 1,305 | 1,500 | 1,305 |
| 2021-11-08 | 1,295 | 1,330 | 1,285 | 1,298 | 3,500 | 1,298 |
| 2021-11-05 | 1,302 | 1,320 | 1,295 | 1,295 | 11,300 | 1,295 |
| 2021-11-04 | 1,296 | 1,333 | 1,294 | 1,294 | 2,300 | 1,294 |
| 2021-11-02 | 1,315 | 1,331 | 1,275 | 1,293 | 3,000 | 1,293 |
| 2021-11-01 | 1,309 | 1,380 | 1,308 | 1,316 | 2,100 | 1,316 |
| 2021-10-29 | 1,300 | 1,309 | 1,253 | 1,309 | 8,200 | 1,309 |
| 2021-10-28 | 1,329 | 1,329 | 1,305 | 1,325 | 3,100 | 1,325 |
| 2021-10-27 | 1,334 | 1,357 | 1,327 | 1,329 | 700 | 1,329 |
| 2021-10-26 | 1,350 | 1,350 | 1,321 | 1,345 | 2,900 | 1,345 |
| 2021-10-25 | 1,370 | 1,370 | 1,341 | 1,347 | 2,300 | 1,347 |
| 2021-10-22 | 1,342 | 1,358 | 1,338 | 1,358 | 1,000 | 1,358 |
| 2021-10-21 | 1,356 | 1,356 | 1,342 | 1,342 | 2,300 | 1,342 |
| 2021-10-20 | 1,364 | 1,364 | 1,357 | 1,360 | 1,600 | 1,360 |
| 2021-10-19 | 1,354 | 1,354 | 1,346 | 1,354 | 1,300 | 1,354 |
| 2021-10-18 | 1,381 | 1,381 | 1,354 | 1,354 | 2,100 | 1,354 |
| 2021-10-15 | 1,362 | 1,384 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2021-10-14 | 1,345 | 1,345 | 1,344 | 1,344 | 1,800 | 1,344 |
| 2021-10-13 | 1,342 | 1,373 | 1,342 | 1,373 | 600 | 1,373 |
| 2021-10-12 | 1,377 | 1,377 | 1,342 | 1,342 | 5,100 | 1,342 |
| 2021-10-11 | 1,385 | 1,420 | 1,385 | 1,386 | 2,300 | 1,386 |
| 2021-10-08 | 1,367 | 1,400 | 1,365 | 1,400 | 4,000 | 1,400 |
| 2021-10-07 | 1,352 | 1,395 | 1,348 | 1,395 | 9,400 | 1,395 |
| 2021-10-06 | 1,359 | 1,365 | 1,351 | 1,352 | 2,500 | 1,352 |
| 2021-10-05 | 1,400 | 1,400 | 1,370 | 1,371 | 4,400 | 1,371 |
| 2021-10-04 | 1,448 | 1,448 | 1,400 | 1,400 | 2,500 | 1,400 |
| 2021-10-01 | 1,419 | 1,470 | 1,371 | 1,404 | 17,100 | 1,404 |
分割・併合履歴 ： なし
