ミズホメディー(4595) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/25 2,290.0 2,299.0 2,265.0 2,283.0 29,100
2022/05/24 2,320.0 2,336.0 2,283.0 2,293.0 41,300
2022/05/23 2,261.0 2,313.0 2,250.0 2,300.0 76,000
2022/05/20 2,230.0 2,246.0 2,190.0 2,227.0 44,200
2022/05/19 2,206.0 2,249.0 2,203.0 2,218.0 37,500
2022/05/18 2,277.0 2,282.0 2,245.0 2,250.0 52,700
2022/05/17 2,219.0 2,255.0 2,182.0 2,242.0 59,300
2022/05/16 2,238.0 2,250.0 2,198.0 2,219.0 59,600
2022/05/13 2,171.0 2,227.0 2,148.0 2,188.0 119,200
2022/05/12 2,349.0 2,355.0 2,162.0 2,165.0 214,000
2022/05/11 2,280.0 2,370.0 2,228.0 2,342.0 142,700
2022/05/10 2,190.0 2,275.0 2,168.0 2,269.0 195,300
2022/05/09 2,100.0 2,269.0 2,054.0 2,194.0 387,900
2022/05/06 1,980.0 2,059.0 1,980.0 2,050.0 86,200
2022/05/02 1,956.0 1,987.0 1,950.0 1,979.0 29,600
2022/04/28 1,953.0 1,992.0 1,950.0 1,980.0 37,600
2022/04/27 1,975.0 1,981.0 1,948.0 1,962.0 58,000
2022/04/26 2,025.0 2,034.0 1,982.0 2,013.0 36,400
2022/04/25 2,034.0 2,034.0 1,968.0 2,000.0 46,300
2022/04/22 2,041.0 2,041.0 1,983.0 1,994.0 57,500
2022/04/21 2,040.0 2,053.0 2,018.0 2,031.0 18,700
2022/04/20 2,014.0 2,059.0 2,006.0 2,045.0 49,600
2022/04/19 2,006.0 2,020.0 2,002.0 2,003.0 20,100
2022/04/18 2,006.0 2,027.0 2,004.0 2,020.0 22,900
2022/04/15 2,009.0 2,054.0 2,000.0 2,044.0 25,400
2022/04/14 2,043.0 2,043.0 2,006.0 2,036.0 22,500
2022/04/13 1,980.0 2,029.0 1,972.0 2,029.0 30,200
2022/04/12 2,017.0 2,023.0 1,986.0 1,988.0 26,400
2022/04/11 2,060.0 2,060.0 1,996.0 2,011.0 50,400
2022/04/08 2,060.0 2,097.0 2,041.0 2,074.0 54,500
2022/04/07 2,060.0 2,092.0 2,039.0 2,044.0 59,300
2022/04/06 2,085.0 2,105.0 2,056.0 2,090.0 49,200
2022/04/05 2,094.0 2,112.0 2,067.0 2,089.0 53,000
2022/04/04 2,010.0 2,084.0 2,010.0 2,084.0 77,200
2022/04/01 2,001.0 2,015.0 1,945.0 2,009.0 53,800
2022/03/31 1,989.0 2,035.0 1,969.0 2,002.0 92,100
2022/03/30 1,945.0 1,984.0 1,934.0 1,967.0 82,700
2022/03/29 1,892.0 1,934.0 1,892.0 1,919.0 65,200
2022/03/28 1,948.0 1,948.0 1,884.0 1,895.0 54,700
2022/03/25 1,920.0 1,942.0 1,891.0 1,932.0 50,500
2022/03/24 1,901.0 1,918.0 1,880.0 1,907.0 56,200
2022/03/23 1,889.0 1,950.0 1,889.0 1,933.0 77,600
2022/03/22 1,901.0 1,908.0 1,879.0 1,889.0 45,900
2022/03/18 1,884.0 1,899.0 1,866.0 1,882.0 50,900
2022/03/17 1,850.0 1,881.0 1,841.0 1,868.0 55,100
2022/03/16 1,869.0 1,869.0 1,811.0 1,815.0 43,300
2022/03/15 1,837.0 1,878.0 1,823.0 1,849.0 54,400
2022/03/14 1,805.0 1,839.0 1,795.0 1,816.0 44,400
2022/03/11 1,820.0 1,837.0 1,787.0 1,794.0 39,100
2022/03/10 1,776.0 1,854.0 1,776.0 1,837.0 53,300