1,491円
ミズホメディーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 6,610.0 | 6,610.0 | 6,460.0 | 6,570.0 | 1,642.5 | 8,100 |
| 2018/04/05 | 6,630.0 | 6,680.0 | 6,300.0 | 6,640.0 | 1,660.0 | 29,100 |
| 2018/04/04 | 6,770.0 | 6,770.0 | 6,600.0 | 6,660.0 | 1,665.0 | 15,800 |
| 2018/04/03 | 6,410.0 | 6,800.0 | 6,410.0 | 6,710.0 | 1,677.5 | 31,200 |
| 2018/04/02 | 6,510.0 | 6,700.0 | 6,380.0 | 6,570.0 | 1,642.5 | 24,700 |
| 2018/03/30 | 6,740.0 | 6,830.0 | 6,480.0 | 6,500.0 | 1,625.0 | 54,600 |
| 2018/03/29 | 6,450.0 | 6,750.0 | 6,330.0 | 6,610.0 | 1,652.5 | 56,100 |
| 2018/03/28 | 5,970.0 | 6,270.0 | 5,970.0 | 6,230.0 | 1,557.5 | 36,500 |
| 2018/03/27 | 6,000.0 | 6,140.0 | 5,920.0 | 6,040.0 | 1,510.0 | 34,000 |
| 2018/03/26 | 5,730.0 | 5,820.0 | 5,400.0 | 5,810.0 | 1,452.5 | 30,700 |
| 2018/03/23 | 5,590.0 | 5,780.0 | 5,570.0 | 5,670.0 | 1,417.5 | 33,600 |
| 2018/03/22 | 5,760.0 | 5,890.0 | 5,700.0 | 5,890.0 | 1,472.5 | 12,000 |
| 2018/03/20 | 5,700.0 | 5,920.0 | 5,610.0 | 5,810.0 | 1,452.5 | 26,800 |
| 2018/03/19 | 5,810.0 | 5,890.0 | 5,340.0 | 5,720.0 | 1,430.0 | 54,200 |
| 2018/03/16 | 6,000.0 | 6,100.0 | 5,840.0 | 5,870.0 | 1,467.5 | 24,400 |
| 2018/03/15 | 5,870.0 | 6,160.0 | 5,760.0 | 5,970.0 | 1,492.5 | 60,400 |
| 2018/03/14 | 5,670.0 | 6,080.0 | 5,620.0 | 5,890.0 | 1,472.5 | 88,500 |
| 2018/03/13 | 5,600.0 | 5,770.0 | 5,530.0 | 5,590.0 | 1,397.5 | 41,600 |
| 2018/03/12 | 5,600.0 | 5,680.0 | 5,360.0 | 5,620.0 | 1,405.0 | 34,400 |
| 2018/03/09 | 5,500.0 | 5,690.0 | 5,400.0 | 5,450.0 | 1,362.5 | 37,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ミズホメディーの取引履歴を振り返りませんか？
ミズホメディーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
