1. HOME >
  2. 株価時系列 >
  3. 7688 >
  4. 2020年

7688 ミアヘルサ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0251,0851,0251,0809,8001,080
2020-12-291,0061,0461,0061,0206,9001,020
2020-12-281,0101,0231,0021,01719,8001,017
2020-12-251,0191,0191,0041,00915,2001,009
2020-12-241,0101,0161,0061,01010,1001,010
2020-12-231,0251,0251,0101,01616,7001,016
2020-12-221,0581,0601,0271,03018,0001,030
2020-12-211,0581,0701,0551,05611,2001,056
2020-12-181,0581,0781,0571,0607,7001,060
2020-12-171,0681,0861,0601,0674,9001,067
2020-12-161,0841,0971,0601,07916,0001,079
2020-12-151,0851,1151,0761,0848,2001,084
2020-12-141,0791,1151,0721,0858,0001,085
2020-12-111,0821,0821,0641,0795,7001,079
2020-12-101,0751,0751,0541,0737,1001,073
2020-12-091,1071,1111,0751,07510,2001,075
2020-12-081,1241,1251,0911,1076,2001,107
2020-12-071,1701,1751,0991,10314,2001,103
2020-12-041,2171,2171,1701,1756,6001,175
2020-12-031,2001,2101,1921,20110,1001,201
2020-12-021,2041,2151,2041,2082,7001,208
2020-12-011,2201,2231,2051,2124,5001,212
2020-11-301,2341,2341,2121,2123,7001,212
2020-11-271,2051,2311,2051,2315,4001,231
2020-11-261,2301,2341,2201,2244,3001,224
2020-11-251,2711,2711,2301,2306,5001,230
2020-11-241,2491,2491,2261,2414,9001,241
2020-11-201,2421,2481,2201,2242,7001,224
2020-11-191,2671,2741,2131,23010,2001,230
2020-11-181,2441,2751,2441,2584,0001,258
2020-11-171,2841,2981,2441,2558,3001,255
2020-11-161,2811,3081,2801,2845,7001,284
2020-11-131,2771,3141,2771,3056,6001,305
2020-11-121,3471,3471,2451,27537,8001,275
2020-11-111,3701,3901,3511,3779,4001,377
2020-11-101,3891,3901,3401,3704,1001,370
2020-11-091,3421,3891,3421,3704,2001,370
2020-11-061,3261,3781,3231,3427,8001,342
2020-11-051,3451,3621,3131,3262,6001,326
2020-11-041,3041,3371,3041,3163,4001,316
2020-11-021,2611,3001,2611,2903,8001,290
2020-10-301,3261,3441,2521,26014,8001,260
2020-10-291,3001,3261,3001,3247,6001,324
2020-10-281,3601,3811,3491,3535,3001,353
2020-10-271,3501,3701,3441,3707,8001,370
2020-10-261,4451,4491,3521,3789,8001,378
2020-10-231,4171,4391,3811,41511,7001,415
2020-10-221,5251,5251,4191,42417,3001,424
2020-10-211,5941,5941,5051,51813,4001,518
2020-10-201,6061,6531,5601,59514,2001,595
2020-10-191,5151,6421,5151,62920,1001,629
2020-10-161,4841,5311,4841,51516,1001,515
2020-10-151,4861,5101,4821,4958,7001,495
2020-10-141,4701,5611,4601,51722,6001,517
2020-10-131,4431,5191,4431,47020,1001,470
2020-10-121,4191,4351,4191,4352,7001,435
2020-10-091,4181,4181,3881,4143,7001,414
2020-10-081,3991,4201,3871,41810,8001,418
2020-10-071,3901,3901,3701,3855,5001,385
2020-10-061,4011,4091,3851,3954,1001,395
2020-10-051,4161,4481,3801,40011,5001,400
2020-10-021,4251,4501,4131,4138,7001,413
2020-09-301,4061,4521,4061,4218,0001,421
2020-09-291,4001,4361,4001,4293,8001,429
2020-09-281,3981,4091,3801,3884,7001,388
2020-09-251,4161,4161,3751,3755,9001,375
2020-09-241,4151,4201,3791,3937,4001,393
2020-09-231,4401,4431,4151,4155,5001,415
2020-09-181,4651,4651,4321,4426,7001,442
2020-09-171,4741,4741,4311,4598,8001,459
2020-09-161,3791,4801,3751,46512,9001,465
2020-09-151,3701,3941,3681,3922,6001,392
2020-09-141,3751,3901,3601,3663,6001,366
2020-09-111,3551,3801,3411,3803,2001,380
2020-09-101,3641,3721,3421,3553,3001,355
2020-09-091,3411,3721,3411,3462,5001,346
2020-09-081,3571,3681,3331,3596,2001,359
2020-09-071,3801,3861,3601,3703,7001,370
2020-09-041,3611,4051,3491,3716,5001,371
2020-09-031,3761,3961,3711,3914,9001,391
2020-09-021,3671,3991,3641,37510,0001,375
2020-09-011,3551,3781,3531,3673,1001,367
2020-08-311,3701,3701,3101,3579,2001,357
2020-08-281,4031,4121,2861,31016,6001,310
2020-08-271,4041,4121,3781,4026,4001,402
2020-08-261,3931,4391,3761,37617,3001,376
2020-08-251,3711,4761,3311,37827,7001,378
2020-08-241,3041,3151,2861,3116,2001,311
2020-08-211,2911,3041,2901,2925,4001,292
2020-08-201,3051,3221,2941,3003,4001,300
2020-08-191,3051,3141,3001,3053,4001,305
2020-08-181,3211,3331,2781,3057,5001,305
2020-08-171,3171,3431,3171,3215,1001,321
2020-08-141,3481,3481,3151,3272,4001,327
2020-08-131,3351,3491,3301,3492,8001,349
2020-08-121,3881,3881,2811,3287,6001,328
2020-08-111,3991,3991,3711,3715,6001,371
2020-08-071,3831,3831,3661,3721,9001,372
2020-08-061,3651,4081,3631,3905,6001,390
2020-08-051,3841,3891,3651,3673,3001,367
2020-08-041,3801,3801,3601,3692,5001,369
2020-08-031,3451,4071,3451,3592,4001,359
2020-07-311,3831,3861,3501,3545,7001,354
2020-07-301,4061,4291,4061,4113,5001,411
2020-07-291,4291,4291,3851,4006,1001,400
2020-07-281,4301,4451,4151,4173,4001,417
2020-07-271,3921,4461,3801,43010,4001,430
2020-07-221,3891,3951,3671,3933,3001,393
2020-07-211,3771,4001,3771,3893,9001,389
2020-07-201,3801,4071,3421,40711,6001,407
2020-07-171,4171,4221,3781,3958,9001,395
2020-07-161,4251,4301,4031,4032,6001,403
2020-07-151,4451,4791,4061,42013,0001,420
2020-07-141,4351,4481,4261,4393,6001,439
2020-07-131,4591,4721,4441,4553,4001,455
2020-07-101,4501,4601,4301,4425,8001,442
2020-07-091,4871,4911,4361,4749,3001,474
2020-07-081,5061,5551,4851,4859,0001,485
2020-07-071,5981,6001,5001,5508,5001,550
2020-07-061,5291,5981,5291,59814,8001,598
2020-07-031,4341,5651,4311,51830,1001,518
2020-07-021,5001,5201,4001,40722,6001,407
2020-07-011,5291,5601,4991,4999,9001,499
2020-06-301,6021,6301,5081,52926,7001,529
2020-06-291,6161,6501,6011,60113,7001,601
2020-06-261,7681,7901,6381,64228,0001,642
2020-06-251,7911,8191,7071,75131,4001,751
2020-06-241,7941,7951,7511,7658,9001,765
2020-06-231,8261,8491,7511,78930,3001,789
2020-06-221,8521,9161,8131,84939,7001,849
2020-06-191,9341,9341,7911,81276,1001,812
2020-06-182,0182,0601,9211,94459,1001,944
2020-06-172,1382,1492,0002,064170,7002,064
2020-06-161,8201,9941,7801,990173,2001,990
2020-06-151,7701,8791,7051,77085,8001,770
2020-06-121,5001,7881,4751,69058,2001,690
2020-06-111,5001,6481,4951,60066,7001,600
2020-06-101,4641,5011,4641,49815,1001,498
2020-06-091,4531,4651,4521,4644,2001,464
2020-06-081,4721,4751,4441,4528,2001,452
2020-06-051,4901,4901,4351,4458,9001,445
2020-06-041,5271,5271,4261,46214,3001,462
2020-06-031,5001,5351,4901,49815,6001,498
2020-06-021,5041,5471,4821,50013,4001,500
2020-06-011,5041,5061,4761,4836,3001,483
2020-05-291,5041,5041,4701,4822,8001,482
2020-05-281,5091,5251,4701,4887,6001,488
2020-05-271,4721,5091,4561,5094,8001,509
2020-05-261,5401,5401,4351,44213,5001,442
2020-05-251,4971,5451,4751,54013,2001,540
2020-05-221,4131,4581,3921,4587,4001,458
2020-05-211,4061,4141,3961,4005,6001,400
2020-05-201,4001,4281,3771,40010,3001,400
2020-05-191,4411,4501,3781,3916,7001,391
2020-05-181,3901,4121,3601,4124,3001,412
2020-05-151,4811,4991,3541,42014,7001,420
2020-05-141,5311,5401,4741,50510,4001,505
2020-05-131,5001,5491,5001,5316,1001,531
2020-05-121,5101,5401,4701,5409,6001,540
2020-05-111,5441,5441,5051,5248,0001,524
2020-05-081,4921,5101,4381,5049,6001,504
2020-05-071,4151,4681,3921,46816,7001,468
2020-05-011,5101,5101,4371,44510,5001,445
2020-04-301,5111,5561,4991,51012,9001,510
2020-04-281,5451,5571,4861,5197,5001,519
2020-04-271,5151,5591,5001,54510,9001,545
2020-04-241,5691,5951,4631,48525,5001,485
2020-04-231,6861,7001,5901,60924,7001,609
2020-04-221,7881,7891,6061,64649,6001,646
2020-04-212,2042,2501,6751,868242,2001,868
2020-04-201,7981,9241,7611,92486,2001,924
2020-04-171,5201,5651,4701,52443,4001,524
2020-04-161,4991,4991,4001,44717,0001,447
2020-04-151,5201,5201,4501,49922,8001,499
2020-04-141,3951,5451,3871,43265,7001,432
2020-04-131,2031,3861,2001,35142,7001,351
2020-04-101,2061,2301,1651,1736,7001,173
2020-04-091,1811,2561,1811,20015,1001,200
2020-04-081,1401,2001,0501,15113,3001,151
2020-04-071,0821,1501,0451,1307,5001,130
2020-04-061,0311,0821,0201,0703,8001,070
2020-04-031,0611,0891,0451,0506,5001,050
2020-04-021,0771,0801,0601,0602,0001,060
2020-04-011,0971,1301,0701,0774,1001,077
2020-03-311,1201,1541,0851,0885,9001,088
2020-03-301,0771,1301,0771,0937,7001,093
2020-03-271,1961,2301,1561,1626,2001,162
2020-03-261,2381,2501,1661,1669,8001,166
2020-03-251,3911,3911,2251,25032,2001,250
2020-03-241,1511,2051,1231,15128,9001,151
2020-03-231,1821,1891,0431,09154,9001,091
2020-03-191,3731,3731,3001,30037,8001,300
2020-03-181,4681,5731,4001,40390,7001,403
2020-03-171,7481,8291,4551,498402,2001,498

分割・併合履歴 ： なし