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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 6,720.0 | 6,740.0 | 6,520.0 | 6,560.0 | 1,640.0 | 17,300 |
| 2018/05/08 | 6,780.0 | 6,780.0 | 6,600.0 | 6,710.0 | 1,677.5 | 23,800 |
| 2018/05/07 | 6,820.0 | 6,930.0 | 6,430.0 | 6,810.0 | 1,702.5 | 55,900 |
| 2018/05/02 | 6,480.0 | 6,780.0 | 6,480.0 | 6,760.0 | 1,690.0 | 51,900 |
| 2018/05/01 | 6,170.0 | 6,680.0 | 6,160.0 | 6,510.0 | 1,627.5 | 73,700 |
| 2018/04/27 | 6,060.0 | 6,150.0 | 5,970.0 | 6,140.0 | 1,535.0 | 24,200 |
| 2018/04/26 | 6,050.0 | 6,220.0 | 5,900.0 | 6,030.0 | 1,507.5 | 33,600 |
| 2018/04/25 | 6,210.0 | 6,300.0 | 6,030.0 | 6,040.0 | 1,510.0 | 35,500 |
| 2018/04/24 | 5,970.0 | 6,320.0 | 5,810.0 | 6,300.0 | 1,575.0 | 82,400 |
| 2018/04/23 | 5,520.0 | 5,910.0 | 5,350.0 | 5,790.0 | 1,447.5 | 84,000 |
| 2018/04/20 | 5,400.0 | 5,630.0 | 5,390.0 | 5,580.0 | 1,395.0 | 11,600 |
| 2018/04/19 | 5,600.0 | 5,600.0 | 5,350.0 | 5,430.0 | 1,357.5 | 18,100 |
| 2018/04/18 | 5,560.0 | 5,680.0 | 5,450.0 | 5,570.0 | 1,392.5 | 19,100 |
| 2018/04/17 | 5,610.0 | 5,700.0 | 5,350.0 | 5,640.0 | 1,410.0 | 41,900 |
| 2018/04/16 | 5,960.0 | 6,070.0 | 5,590.0 | 5,600.0 | 1,400.0 | 25,100 |
| 2018/04/13 | 6,090.0 | 6,270.0 | 6,040.0 | 6,050.0 | 1,512.5 | 22,700 |
| 2018/04/12 | 5,800.0 | 6,150.0 | 5,800.0 | 6,090.0 | 1,522.5 | 21,200 |
| 2018/04/11 | 6,170.0 | 6,170.0 | 5,790.0 | 5,870.0 | 1,467.5 | 51,600 |
| 2018/04/10 | 6,590.0 | 6,590.0 | 6,140.0 | 6,170.0 | 1,542.5 | 31,300 |
| 2018/04/09 | 6,620.0 | 6,720.0 | 6,410.0 | 6,490.0 | 1,622.5 | 24,600 |
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。
