KabuInsight

ミダックホールディングス

6564
プライム/サービス業/MIDAC HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,869.01,919.01,869.01,900.0-9.0-0.47%49,200
2026-03-121,932.01,934.01,902.01,909.0-55.0-2.80%42,900
2026-03-111,968.01,987.01,952.01,964.0+9.0+0.46%44,500
2026-03-101,874.01,985.01,860.01,955.0+121.0+6.60%93,600
2026-03-091,883.01,883.01,787.01,834.0-89.0-4.63%119,500
2026-03-061,928.01,956.01,909.01,923.0-5.0-0.26%56,100
2026-03-051,966.01,989.01,926.01,928.0-20.0-1.03%75,900
2026-03-041,975.01,999.01,901.01,948.0-83.0-4.09%112,000
2026-03-032,030.02,105.02,024.02,031.0-15.0-0.73%72,000
2026-03-022,036.02,063.02,025.02,046.0-40.0-1.92%47,500
2026-02-272,100.02,102.02,062.02,086.0-8.0-0.38%71,200
2026-02-262,099.02,119.02,074.02,094.0-5.0-0.24%44,600
2026-02-252,087.02,131.02,081.02,099.0+25.0+1.21%43,400
2026-02-241,988.02,081.01,967.02,074.0+76.0+3.80%65,600
2026-02-202,002.02,019.01,998.01,998.0-34.0-1.67%27,800
2026-02-192,029.02,038.02,011.02,032.0+7.0+0.35%23,700
2026-02-182,020.02,055.02,008.02,025.0+7.0+0.35%58,500
2026-02-171,920.02,031.01,906.02,018.0+133.0+7.06%174,500
2026-02-162,049.02,067.01,868.01,885.0-143.0-7.05%308,200
2026-02-132,092.02,122.02,009.02,028.0-95.0-4.47%97,300
2026-02-122,109.02,136.02,098.02,123.00.00.00%76,300
2026-02-102,122.02,138.02,112.02,123.0+1.0+0.05%51,000
2026-02-092,145.02,145.02,082.02,122.0+16.0+0.76%70,300
2026-02-062,130.02,145.02,074.02,106.0+6.0+0.29%69,500
2026-02-052,080.02,120.02,080.02,100.0+68.0+3.35%116,300
2026-02-042,040.02,057.02,017.02,032.0-26.0-1.26%85,800
2026-02-032,010.02,065.01,991.02,058.0+48.0+2.39%80,700
2026-02-021,990.02,036.01,990.02,010.0+9.0+0.45%96,600
2026-01-301,967.02,006.01,949.02,001.0+32.0+1.63%75,400
2026-01-291,987.01,992.01,962.01,969.0-36.0-1.80%51,500
2026-01-281,997.02,009.01,968.02,005.0+6.0+0.30%59,000
2026-01-271,967.02,000.01,948.01,999.0+22.0+1.11%42,900
2026-01-261,979.01,999.01,948.01,977.0-7.0-0.35%74,900
2026-01-231,987.02,008.01,961.01,984.0-3.0-0.15%69,300
2026-01-221,960.01,995.01,945.01,987.0+27.0+1.38%54,200
2026-01-211,957.01,972.01,930.01,960.0-22.0-1.11%59,300
2026-01-202,012.02,018.01,964.01,982.0-47.0-2.32%66,900
2026-01-192,068.02,075.02,017.02,029.0-31.0-1.50%49,000
2026-01-162,028.02,073.02,028.02,060.0+32.0+1.58%84,300
2026-01-151,984.02,033.01,977.02,028.0+10.0+0.50%62,000
2026-01-141,991.02,020.01,982.02,018.0+25.0+1.25%51,500
2026-01-131,952.02,008.01,951.01,993.0+62.0+3.21%82,100
2026-01-091,940.01,952.01,915.01,931.0+2.0+0.10%41,000
2026-01-081,987.01,987.01,929.01,929.0-39.0-1.98%59,500
2026-01-071,935.01,973.01,904.01,968.0+43.0+2.23%78,100
2026-01-061,923.01,946.01,916.01,925.0+34.0+1.80%55,000
2026-01-051,926.01,933.01,875.01,891.0-29.0-1.51%81,700
2025-12-301,943.01,943.01,915.01,920.0-17.0-0.88%47,000
2025-12-291,953.01,958.01,920.01,937.0-14.0-0.72%78,300
2025-12-261,954.01,960.01,943.01,951.0+3.0+0.15%39,800
2025-12-251,940.01,972.01,936.01,948.0+19.0+0.98%60,200
2025-12-241,920.01,949.01,914.01,929.0+9.0+0.47%38,600
2025-12-231,902.01,939.01,895.01,920.0+45.0+2.40%79,600
2025-12-221,917.01,922.01,871.01,875.0-34.0-1.78%55,700
2025-12-191,910.01,944.01,887.01,909.0+6.0+0.32%95,400
2025-12-181,893.01,938.01,892.01,903.0+12.0+0.63%93,100
2025-12-171,906.01,920.01,875.01,891.0+33.0+1.78%104,800
2025-12-161,869.01,871.01,840.01,858.0-12.0-0.64%57,500
2025-12-151,823.01,884.01,817.01,870.0+51.0+2.80%73,600
2025-12-121,840.01,845.01,804.01,819.0-24.0-1.30%91,800
2025-12-111,871.01,882.01,831.01,843.0-7.0-0.38%70,800
2025-12-101,868.01,870.01,845.01,850.0-27.0-1.44%58,100
2025-12-091,877.01,909.01,856.01,877.0-28.0-1.47%68,600
2025-12-081,850.01,920.01,832.01,905.0+73.0+3.98%145,900
2025-12-051,835.01,870.01,832.01,832.0-3.0-0.16%61,800
2025-12-041,794.01,854.01,790.01,835.0+64.0+3.61%98,400
2025-12-031,779.01,790.01,763.01,771.0+4.0+0.23%67,900
2025-12-021,803.01,810.01,735.01,767.0-41.0-2.27%106,600
2025-12-011,853.01,853.01,797.01,808.0-46.0-2.48%67,400
2025-11-281,849.01,860.01,840.01,854.0+14.0+0.76%44,400
2025-11-271,835.01,841.01,810.01,840.0+5.0+0.27%55,900
2025-11-261,815.01,835.01,810.01,835.0+35.0+1.94%64,900
2025-11-251,890.01,890.01,781.01,800.0-112.0-5.86%147,700
2025-11-211,859.01,928.01,855.01,912.0+53.0+2.85%77,400
2025-11-201,855.01,884.01,836.01,859.0+26.0+1.42%80,700
2025-11-191,847.01,864.01,810.01,833.0-14.0-0.76%113,400
2025-11-181,925.01,931.01,828.01,847.0-94.0-4.84%110,800
2025-11-171,859.01,944.01,850.01,941.0+42.0+2.21%168,800
2025-11-141,891.01,903.01,859.01,899.0+8.0+0.42%75,300
2025-11-131,896.01,916.01,882.01,891.0-5.0-0.26%34,000
2025-11-121,855.01,919.01,855.01,896.0+41.0+2.21%84,200
2025-11-111,880.01,880.01,844.01,855.0-1.0-0.05%43,100
2025-11-101,828.01,901.01,818.01,856.0+28.0+1.53%90,700
2025-11-071,805.01,834.01,805.01,828.0+35.0+1.95%45,000
2025-11-061,815.01,815.01,793.01,793.0-17.0-0.94%63,100
2025-11-051,839.01,841.01,786.01,810.0-23.0-1.25%72,600
2025-11-041,834.01,862.01,827.01,833.0-19.0-1.03%68,700
2025-10-311,838.01,861.01,823.01,852.0+28.0+1.54%69,800
2025-10-301,796.01,825.01,795.01,824.0+11.0+0.61%199,300
2025-10-291,841.01,844.01,796.01,813.0-39.0-2.11%94,300
2025-10-281,903.01,903.01,841.01,852.0-72.0-3.74%89,400
2025-10-271,906.01,934.01,906.01,924.0+24.0+1.26%27,800
2025-10-241,929.01,930.01,898.01,900.0-7.0-0.37%37,100
2025-10-231,900.01,921.01,896.01,907.0-7.0-0.37%45,900
2025-10-221,903.01,924.01,903.01,914.0-10.0-0.52%41,000
2025-10-211,935.01,943.01,917.01,924.0+14.0+0.73%47,700
2025-10-201,900.01,928.01,900.01,910.0+32.0+1.70%48,300
2025-10-171,890.01,901.01,868.01,878.0-37.0-1.93%46,700
2025-10-161,908.01,934.01,907.01,915.0+20.0+1.06%43,500
2025-10-151,898.01,911.01,882.01,895.0-3.0-0.16%39,800
2025-10-141,924.01,934.01,879.01,898.0-40.0-2.06%73,700
2025-10-101,962.01,971.01,936.01,938.0-53.0-2.66%58,600
2025-10-092,001.02,021.01,972.01,991.0-30.0-1.48%70,900
2025-10-081,980.02,031.01,980.02,021.0+21.0+1.05%46,800
2025-10-072,007.02,023.01,998.02,000.0-7.0-0.35%48,300
2025-10-061,999.02,019.01,960.02,007.0+83.0+4.31%80,100
2025-10-031,910.01,952.01,910.01,924.0+9.0+0.47%32,800
2025-10-021,913.01,939.01,909.01,915.0-5.0-0.26%78,200
2025-10-012,005.02,005.01,903.01,920.0-73.0-3.66%119,800
2025-09-302,016.02,016.01,983.01,993.0+6.0+0.30%51,000
2025-09-292,007.02,010.01,985.01,987.0-20.0-1.00%53,300
2025-09-262,015.02,038.01,999.02,007.0-11.0-0.55%52,100
2025-09-252,035.02,046.02,012.02,018.0+3.0+0.15%35,900
2025-09-242,021.02,040.01,992.02,015.0-6.0-0.30%40,300
2025-09-222,054.02,073.02,021.02,021.0-48.0-2.32%45,200
2025-09-192,107.02,118.02,069.02,069.0-38.0-1.80%86,900
2025-09-182,127.02,129.02,097.02,107.0-21.0-0.99%61,500
2025-09-172,131.02,141.02,098.02,128.0-3.0-0.14%45,500
2025-09-162,077.02,158.02,056.02,131.0+67.0+3.25%101,300
2025-09-122,051.02,078.02,027.02,064.0——82,800

直近120営業日分を表示