ミライト・ワン(1417)の株価時系列情報
ミライト・ワン(1417)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,908 | 1,913 | 1,896 | 1,898 | 231,600 |
| 2024/04/24 | 1,914 | 1,919 | 1,902 | 1,911 | 249,400 |
| 2024/04/23 | 1,918 | 1,937 | 1,910 | 1,914 | 305,400 |
| 2024/04/22 | 1,905 | 1,923 | 1,894 | 1,913 | 272,500 |
| 2024/04/19 | 1,893 | 1,903 | 1,857 | 1,878 | 302,500 |
| 2024/04/18 | 1,914 | 1,922 | 1,900 | 1,906 | 217,800 |
| 2024/04/17 | 1,932 | 1,932 | 1,894 | 1,914 | 274,700 |
| 2024/04/16 | 1,980 | 1,988 | 1,925 | 1,936 | 237,800 |
| 2024/04/15 | 1,963 | 1,975 | 1,954 | 1,975 | 245,400 |
| 2024/04/12 | 1,960 | 1,987 | 1,960 | 1,979 | 229,600 |
| 2024/04/11 | 1,915 | 1,956 | 1,890 | 1,956 | 268,000 |
| 2024/04/10 | 1,941 | 1,949 | 1,936 | 1,938 | 121,100 |
| 2024/04/09 | 1,925 | 1,946 | 1,917 | 1,939 | 212,300 |
| 2024/04/08 | 1,895 | 1,929 | 1,895 | 1,925 | 226,100 |
| 2024/04/05 | 1,867 | 1,898 | 1,857 | 1,893 | 191,800 |
| 2024/04/04 | 1,919 | 1,920 | 1,891 | 1,895 | 266,300 |
| 2024/04/03 | 1,885 | 1,902 | 1,867 | 1,889 | 309,700 |
| 2024/04/02 | 1,908 | 1,908 | 1,874 | 1,885 | 338,100 |
| 2024/04/01 | 1,940 | 1,944 | 1,909 | 1,909 | 273,400 |
| 2024/03/29 | 1,887 | 1,923 | 1,878 | 1,910 | 276,700 |
| 2024/03/28 | 1,862 | 1,881 | 1,849 | 1,862 | 956,500 |
| 2024/03/27 | 1,895 | 1,912 | 1,895 | 1,897 | 360,000 |
| 2024/03/26 | 1,904 | 1,904 | 1,888 | 1,892 | 297,700 |
| 2024/03/25 | 1,957 | 1,957 | 1,905 | 1,905 | 331,100 |
| 2024/03/22 | 1,942 | 1,950 | 1,922 | 1,941 | 309,300 |
| 2024/03/21 | 1,935 | 1,951 | 1,925 | 1,942 | 295,800 |
| 2024/03/19 | 1,900 | 1,922 | 1,894 | 1,919 | 267,800 |
| 2024/03/18 | 1,862 | 1,915 | 1,858 | 1,896 | 456,100 |
| 2024/03/15 | 1,840 | 1,874 | 1,840 | 1,859 | 347,200 |
| 2024/03/14 | 1,841 | 1,853 | 1,829 | 1,850 | 211,100 |
| 2024/03/13 | 1,844 | 1,856 | 1,826 | 1,835 | 196,200 |
| 2024/03/12 | 1,823 | 1,842 | 1,803 | 1,840 | 224,400 |
| 2024/03/11 | 1,861 | 1,869 | 1,814 | 1,829 | 237,000 |
| 2024/03/08 | 1,862 | 1,895 | 1,856 | 1,882 | 304,800 |
| 2024/03/07 | 1,874 | 1,881 | 1,857 | 1,874 | 281,700 |
| 2024/03/06 | 1,863 | 1,890 | 1,857 | 1,875 | 359,300 |
| 2024/03/05 | 1,848 | 1,877 | 1,846 | 1,862 | 345,800 |
| 2024/03/04 | 1,867 | 1,872 | 1,842 | 1,842 | 331,200 |
| 2024/03/01 | 1,850 | 1,880 | 1,845 | 1,872 | 273,500 |
| 2024/02/29 | 1,865 | 1,885 | 1,848 | 1,867 | 425,500 |
| 2024/02/28 | 1,851 | 1,877 | 1,840 | 1,869 | 807,900 |
| 2024/02/27 | 1,778 | 1,788 | 1,767 | 1,771 | 343,200 |
| 2024/02/26 | 1,780 | 1,784 | 1,767 | 1,776 | 207,500 |
| 2024/02/22 | 1,773 | 1,779 | 1,755 | 1,768 | 228,700 |
| 2024/02/21 | 1,774 | 1,786 | 1,760 | 1,772 | 274,700 |
| 2024/02/20 | 1,761 | 1,777 | 1,757 | 1,761 | 295,500 |
| 2024/02/19 | 1,756 | 1,759 | 1,739 | 1,751 | 237,600 |
| 2024/02/16 | 1,746 | 1,762 | 1,726 | 1,738 | 370,200 |
| 2024/02/15 | 1,773 | 1,780 | 1,735 | 1,735 | 584,200 |
| 2024/02/14 | 1,787 | 1,799 | 1,761 | 1,769 | 947,100 |
| 2024/02/13 | 1,927 | 1,943 | 1,911 | 1,934 | 271,300 |
| 2024/02/09 | 1,932 | 1,956 | 1,922 | 1,928 | 206,600 |
| 2024/02/08 | 1,949 | 1,962 | 1,917 | 1,943 | 315,200 |
| 2024/02/07 | 1,944 | 1,971 | 1,941 | 1,971 | 180,200 |
| 2024/02/06 | 1,961 | 1,970 | 1,950 | 1,952 | 204,600 |
| 2024/02/05 | 1,970 | 1,979 | 1,962 | 1,972 | 174,600 |
| 2024/02/02 | 1,968 | 1,973 | 1,948 | 1,965 | 144,600 |
| 2024/02/01 | 1,950 | 1,968 | 1,948 | 1,964 | 194,300 |
| 2024/01/31 | 1,925 | 1,955 | 1,924 | 1,954 | 148,100 |
| 2024/01/30 | 1,940 | 1,940 | 1,924 | 1,927 | 185,900 |
| 2024/01/29 | 1,917 | 1,943 | 1,917 | 1,941 | 180,500 |
| 2024/01/26 | 1,919 | 1,927 | 1,905 | 1,912 | 234,300 |
| 2024/01/25 | 1,919 | 1,932 | 1,915 | 1,921 | 147,000 |
| 2024/01/24 | 1,930 | 1,934 | 1,912 | 1,928 | 164,900 |
| 2024/01/23 | 1,943 | 1,949 | 1,927 | 1,934 | 171,400 |
| 2024/01/22 | 1,920 | 1,943 | 1,920 | 1,942 | 202,300 |
| 2024/01/19 | 1,909 | 1,913 | 1,897 | 1,907 | 189,400 |
| 2024/01/18 | 1,912 | 1,917 | 1,903 | 1,907 | 158,700 |
| 2024/01/17 | 1,920 | 1,945 | 1,915 | 1,915 | 179,200 |
| 2024/01/16 | 1,962 | 1,965 | 1,914 | 1,915 | 254,100 |
| 2024/01/15 | 1,919 | 1,959 | 1,919 | 1,958 | 266,200 |
| 2024/01/12 | 1,938 | 1,944 | 1,907 | 1,915 | 302,600 |
| 2024/01/11 | 1,943 | 1,950 | 1,931 | 1,932 | 197,900 |
| 2024/01/10 | 1,920 | 1,939 | 1,910 | 1,930 | 252,500 |
| 2024/01/09 | 1,905 | 1,921 | 1,892 | 1,911 | 208,600 |
| 2024/01/05 | 1,900 | 1,910 | 1,890 | 1,898 | 239,500 |
| 2024/01/04 | 1,881 | 1,898 | 1,874 | 1,898 | 280,100 |
| 2023/12/29 | 1,841 | 1,859 | 1,841 | 1,859 | 150,600 |
| 2023/12/28 | 1,850 | 1,858 | 1,843 | 1,846 | 135,700 |
| 2023/12/27 | 1,852 | 1,865 | 1,850 | 1,865 | 176,400 |
| 2023/12/26 | 1,843 | 1,851 | 1,839 | 1,849 | 164,600 |
| 2023/12/25 | 1,878 | 1,878 | 1,837 | 1,843 | 117,500 |
| 2023/12/22 | 1,840 | 1,859 | 1,837 | 1,854 | 158,400 |
| 2023/12/21 | 1,830 | 1,845 | 1,820 | 1,827 | 270,800 |
| 2023/12/20 | 1,815 | 1,847 | 1,815 | 1,835 | 248,400 |
| 2023/12/19 | 1,800 | 1,818 | 1,795 | 1,815 | 229,300 |
| 2023/12/18 | 1,793 | 1,807 | 1,777 | 1,800 | 273,800 |
| 2023/12/15 | 1,834 | 1,845 | 1,812 | 1,813 | 257,700 |
| 2023/12/14 | 1,832 | 1,841 | 1,822 | 1,833 | 179,900 |
| 2023/12/13 | 1,832 | 1,841 | 1,819 | 1,832 | 185,800 |
| 2023/12/12 | 1,855 | 1,863 | 1,832 | 1,832 | 200,300 |
| 2023/12/11 | 1,829 | 1,852 | 1,826 | 1,850 | 169,800 |
| 2023/12/08 | 1,845 | 1,860 | 1,814 | 1,822 | 283,200 |
| 2023/12/07 | 1,856 | 1,869 | 1,852 | 1,857 | 119,600 |
| 2023/12/06 | 1,846 | 1,880 | 1,845 | 1,872 | 159,100 |
| 2023/12/05 | 1,878 | 1,880 | 1,851 | 1,851 | 137,200 |
| 2023/12/04 | 1,854 | 1,880 | 1,846 | 1,878 | 342,200 |
| 2023/12/01 | 1,858 | 1,866 | 1,849 | 1,859 | 144,800 |
| 2023/11/30 | 1,846 | 1,858 | 1,840 | 1,847 | 229,200 |
| 2023/11/29 | 1,854 | 1,863 | 1,839 | 1,851 | 167,900 |
| 2023/11/28 | 1,853 | 1,861 | 1,842 | 1,854 | 167,300 |
| 2023/11/27 | 1,875 | 1,880 | 1,844 | 1,851 | 156,800 |
| 2023/11/24 | 1,884 | 1,885 | 1,857 | 1,864 | 117,700 |
| 2023/11/22 | 1,842 | 1,875 | 1,842 | 1,862 | 169,500 |
| 2023/11/21 | 1,829 | 1,849 | 1,824 | 1,841 | 220,300 |
| 2023/11/20 | 1,880 | 1,886 | 1,830 | 1,830 | 232,100 |
| 2023/11/17 | 1,832 | 1,871 | 1,832 | 1,867 | 291,800 |
| 2023/11/16 | 1,798 | 1,830 | 1,789 | 1,812 | 341,700 |
| 2023/11/15 | 1,832 | 1,838 | 1,796 | 1,800 | 376,600 |
| 2023/11/14 | 1,806 | 1,834 | 1,793 | 1,817 | 482,500 |
| 2023/11/13 | 1,832 | 1,861 | 1,785 | 1,801 | 1,046,200 |
| 2023/11/10 | 1,953 | 1,998 | 1,948 | 1,992 | 258,100 |
| 2023/11/09 | 1,932 | 1,945 | 1,908 | 1,935 | 229,300 |
| 2023/11/08 | 1,953 | 1,960 | 1,896 | 1,910 | 441,600 |
| 2023/11/07 | 1,949 | 1,994 | 1,949 | 1,952 | 309,200 |
| 2023/11/06 | 1,991 | 1,991 | 1,939 | 1,949 | 303,300 |
| 2023/11/02 | 2,011 | 2,017 | 1,956 | 1,966 | 238,400 |
| 2023/11/01 | 2,016 | 2,026 | 2,000 | 2,014 | 252,900 |
| 2023/10/31 | 1,975 | 1,996 | 1,971 | 1,994 | 179,400 |
| 2023/10/30 | 1,958 | 1,975 | 1,941 | 1,958 | 175,900 |
| 2023/10/27 | 1,960 | 1,980 | 1,954 | 1,980 | 219,600 |
| 2023/10/26 | 1,925 | 1,949 | 1,912 | 1,928 | 186,900 |
| 2023/10/25 | 1,950 | 1,954 | 1,921 | 1,923 | 216,500 |
| 2023/10/24 | 1,935 | 1,953 | 1,905 | 1,946 | 141,700 |
| 2023/10/23 | 1,932 | 1,953 | 1,925 | 1,935 | 132,500 |
| 2023/10/20 | 1,945 | 1,951 | 1,932 | 1,937 | 99,300 |
| 2023/10/19 | 1,919 | 1,940 | 1,917 | 1,934 | 109,200 |
| 2023/10/18 | 1,950 | 1,951 | 1,918 | 1,932 | 99,000 |
| 2023/10/17 | 1,929 | 1,950 | 1,916 | 1,934 | 135,100 |
| 2023/10/16 | 1,925 | 1,939 | 1,916 | 1,926 | 103,000 |
| 2023/10/13 | 1,924 | 1,952 | 1,921 | 1,929 | 146,900 |
| 2023/10/12 | 1,943 | 1,948 | 1,929 | 1,942 | 163,900 |
| 2023/10/11 | 1,960 | 1,960 | 1,941 | 1,941 | 142,400 |
| 2023/10/10 | 1,961 | 1,986 | 1,951 | 1,978 | 203,000 |
| 2023/10/06 | 1,907 | 1,940 | 1,907 | 1,921 | 156,500 |
| 2023/10/05 | 1,890 | 1,914 | 1,873 | 1,906 | 198,700 |
| 2023/10/04 | 1,890 | 1,905 | 1,861 | 1,867 | 235,700 |
| 2023/10/03 | 1,963 | 1,963 | 1,922 | 1,923 | 183,100 |
| 2023/10/02 | 1,966 | 1,998 | 1,962 | 1,963 | 176,800 |
| 2023/09/29 | 1,990 | 1,993 | 1,958 | 1,967 | 237,100 |
| 2023/09/28 | 1,983 | 1,999 | 1,964 | 1,973 | 256,400 |
| 2023/09/27 | 1,995 | 2,017 | 1,974 | 2,016 | 226,700 |
| 2023/09/26 | 2,004 | 2,020 | 1,997 | 2,003 | 164,400 |
| 2023/09/25 | 2,004 | 2,014 | 1,997 | 2,009 | 150,400 |
| 2023/09/22 | 2,004 | 2,010 | 1,984 | 1,999 | 226,600 |
| 2023/09/21 | 2,015 | 2,042 | 2,009 | 2,018 | 165,700 |
| 2023/09/20 | 2,056 | 2,058 | 2,018 | 2,018 | 276,900 |
| 2023/09/19 | 2,043 | 2,058 | 2,034 | 2,056 | 192,200 |
| 2023/09/15 | 2,027 | 2,054 | 2,027 | 2,043 | 282,300 |
| 2023/09/14 | 1,991 | 2,016 | 1,991 | 2,006 | 177,000 |
| 2023/09/13 | 1,993 | 2,002 | 1,985 | 1,991 | 171,400 |
| 2023/09/12 | 1,982 | 1,989 | 1,970 | 1,987 | 108,600 |
| 2023/09/11 | 1,975 | 1,985 | 1,965 | 1,977 | 122,700 |
| 2023/09/08 | 1,969 | 1,982 | 1,955 | 1,964 | 216,500 |
| 2023/09/07 | 1,957 | 1,991 | 1,955 | 1,982 | 202,500 |
| 2023/09/06 | 1,953 | 1,959 | 1,951 | 1,957 | 95,800 |
| 2023/09/05 | 1,960 | 1,965 | 1,948 | 1,957 | 190,600 |
| 2023/09/04 | 1,951 | 1,957 | 1,939 | 1,955 | 144,600 |
| 2023/09/01 | 1,932 | 1,946 | 1,930 | 1,946 | 159,100 |
| 2023/08/31 | 1,911 | 1,934 | 1,911 | 1,929 | 163,600 |
| 2023/08/30 | 1,908 | 1,921 | 1,904 | 1,911 | 167,000 |
| 2023/08/29 | 1,917 | 1,926 | 1,906 | 1,906 | 164,800 |
| 2023/08/28 | 1,887 | 1,904 | 1,884 | 1,903 | 131,100 |
| 2023/08/25 | 1,891 | 1,891 | 1,862 | 1,870 | 166,200 |
| 2023/08/24 | 1,880 | 1,902 | 1,877 | 1,899 | 192,900 |
| 2023/08/23 | 1,858 | 1,875 | 1,855 | 1,871 | 167,900 |
| 2023/08/22 | 1,865 | 1,868 | 1,845 | 1,862 | 186,700 |
| 2023/08/21 | 1,859 | 1,880 | 1,851 | 1,870 | 186,000 |
| 2023/08/18 | 1,866 | 1,871 | 1,835 | 1,849 | 216,800 |
| 2023/08/17 | 1,895 | 1,898 | 1,859 | 1,881 | 263,700 |
| 2023/08/16 | 1,870 | 1,892 | 1,864 | 1,884 | 208,000 |
| 2023/08/15 | 1,861 | 1,879 | 1,851 | 1,877 | 242,100 |
| 2023/08/14 | 1,856 | 1,881 | 1,840 | 1,847 | 388,100 |
| 2023/08/10 | 1,829 | 1,854 | 1,814 | 1,854 | 315,200 |
| 2023/08/09 | 1,830 | 1,831 | 1,803 | 1,827 | 234,200 |
| 2023/08/08 | 1,831 | 1,844 | 1,827 | 1,837 | 237,600 |
| 2023/08/07 | 1,807 | 1,830 | 1,805 | 1,827 | 189,000 |
| 2023/08/04 | 1,798 | 1,811 | 1,792 | 1,807 | 142,700 |
| 2023/08/03 | 1,813 | 1,813 | 1,799 | 1,801 | 213,900 |
| 2023/08/02 | 1,821 | 1,832 | 1,814 | 1,817 | 195,700 |
| 2023/08/01 | 1,825 | 1,839 | 1,818 | 1,835 | 167,800 |
| 2023/07/31 | 1,830 | 1,833 | 1,813 | 1,825 | 224,200 |
| 2023/07/28 | 1,800 | 1,815 | 1,790 | 1,813 | 201,300 |
| 2023/07/27 | 1,810 | 1,815 | 1,801 | 1,810 | 203,300 |
| 2023/07/26 | 1,823 | 1,823 | 1,805 | 1,816 | 141,500 |
| 2023/07/25 | 1,814 | 1,827 | 1,813 | 1,824 | 198,500 |
| 2023/07/24 | 1,799 | 1,814 | 1,790 | 1,812 | 220,100 |
| 2023/07/21 | 1,790 | 1,795 | 1,781 | 1,793 | 190,200 |
| 2023/07/20 | 1,789 | 1,795 | 1,775 | 1,786 | 237,800 |
| 2023/07/19 | 1,797 | 1,802 | 1,785 | 1,797 | 152,900 |
| 2023/07/18 | 1,774 | 1,793 | 1,771 | 1,786 | 171,000 |
| 2023/07/14 | 1,772 | 1,780 | 1,753 | 1,769 | 199,500 |
| 2023/07/13 | 1,784 | 1,790 | 1,769 | 1,774 | 287,000 |
| 2023/07/12 | 1,799 | 1,802 | 1,786 | 1,790 | 203,500 |
| 2023/07/11 | 1,809 | 1,821 | 1,797 | 1,799 | 214,800 |
| 2023/07/10 | 1,794 | 1,808 | 1,788 | 1,799 | 190,200 |
| 2023/07/07 | 1,771 | 1,800 | 1,765 | 1,783 | 199,500 |
| 2023/07/06 | 1,804 | 1,806 | 1,779 | 1,785 | 171,400 |
| 2023/07/05 | 1,802 | 1,818 | 1,791 | 1,809 | 222,800 |
| 2023/07/04 | 1,845 | 1,845 | 1,810 | 1,812 | 264,300 |