日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＭＩＥコーポレーション(3442)の株価時系列情報

ＭＩＥコーポレーション(3442)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
2010/12/30 0 0 0 40 0
2010/12/29 0 0 0 40 0
2010/12/28 47 47 39 40 11,000
2010/12/27 33 40 33 40 42,000
2010/12/24 38 38 38 38 7,000
2010/12/22 40 40 40 40 7,000
2010/12/21 40 40 40 40 13,000
2010/12/20 40 40 40 40 10,000
2010/12/17 40 40 40 40 9,000
2010/12/16 40 40 40 40 10,000
2010/12/15 0 0 0 40 0
2010/12/14 39 40 38 40 4,000
2010/12/13 44 44 40 40 17,000
2010/12/10 38 39 38 39 12,000
2010/12/09 37 37 37 37 3,000
2010/12/08 0 0 0 40 0
2010/12/07 40 40 40 40 1,000
2010/12/06 38 38 38 38 1,000
2010/12/03 39 39 37 37 6,000
2010/12/02 38 40 37 38 11,000
2010/12/01 38 38 38 38 8,000
2010/11/30 40 40 40 40 1,000
2010/11/29 37 40 37 40 6,000
2010/11/26 37 37 37 37 4,000
2010/11/25 37 37 37 37 3,000
2010/11/24 39 39 39 39 1,000
2010/11/22 38 38 38 38 1,000
2010/11/19 35 36 35 36 2,000
2010/11/18 0 0 0 35 0
2010/11/17 33 35 33 35 7,000
2010/11/16 0 0 0 44 0
2010/11/15 44 44 44 44 17,000
2010/11/12 34 39 34 39 6,000
2010/11/11 33 33 33 33 3,000
2010/11/10 34 34 34 34 1,000
2010/11/09 0 0 0 33 0
2010/11/08 33 33 33 33 1,000
2010/11/05 28 31 28 31 8,000
2010/11/04 0 0 0 31 0
2010/11/02 31 31 31 31 1,000
2010/11/01 32 32 32 32 3,000
2010/10/29 30 30 30 30 1,000
2010/10/28 29 29 29 29 1,000
2010/10/27 29 30 28 29 15,000
2010/10/26 0 0 0 32 0
2010/10/25 29 32 29 32 3,000
2010/10/22 31 32 30 32 6,000
2010/10/21 35 35 32 32 7,000
2010/10/20 35 37 34 37 4,000
2010/10/19 35 35 35 35 1,000
2010/10/18 0 0 0 35 0
2010/10/15 36 36 35 35 2,000
2010/10/14 38 38 38 38 4,000
2010/10/13 41 41 41 41 18,000
2010/10/12 36 38 36 36 3,000
2010/10/08 35 35 35 35 1,000
2010/10/07 35 35 35 35 3,000
2010/10/06 40 40 35 35 10,000
2010/10/05 38 40 38 40 3,000
2010/10/04 39 42 39 42 3,000
2010/10/01 36 40 36 40 21,000
2010/09/30 0 0 0 43 0
2010/09/29 0 0 0 43 0
2010/09/28 0 0 0 43 0
2010/09/27 43 43 43 43 6,000
2010/09/24 0 0 0 40 0
2010/09/22 0 0 0 40 0
2010/09/21 0 0 0 40 0
2010/09/17 41 42 39 40 11,000
2010/09/16 40 41 40 41 7,000
2010/09/15 0 0 0 40 0
2010/09/14 40 40 40 40 7,000
2010/09/13 45 45 45 45 16,000
2010/09/10 40 40 40 40 2,000
2010/09/09 35 40 35 40 7,000
2010/09/08 39 40 38 40 5,000
2010/09/07 0 0 0 40 0
2010/09/06 40 40 40 40 3,000
2010/09/03 39 40 39 40 3,000
2010/09/02 39 40 39 40 8,000
2010/09/01 40 40 40 40 1,000
2010/08/31 41 41 41 41 1,000
2010/08/30 40 41 40 41 7,000
2010/08/27 43 45 43 45 5,000
2010/08/26 0 0 0 43 0
2010/08/25 43 43 43 43 1,000
2010/08/24 40 40 40 40 2,000
2010/08/23 40 45 40 42 4,000
2010/08/20 0 0 0 45 0
2010/08/19 0 0 0 45 0
2010/08/18 42 45 42 45 7,000
2010/08/17 0 0 0 46 0
2010/08/16 0 0 0 46 0
2010/08/13 50 50 42 46 19,000
2010/08/12 43 46 42 46 8,000
2010/08/11 43 43 43 43 2,000
2010/08/10 44 44 44 44 4,000
2010/08/09 0 0 0 43 0
2010/08/06 0 0 0 43 0
2010/08/05 0 0 0 43 0
2010/08/04 44 45 43 43 7,000
2010/08/03 44 44 44 44 2,000
2010/08/02 0 0 0 46 0
2010/07/30 44 46 44 46 3,000
2010/07/29 0 0 0 44 0
2010/07/28 0 0 0 44 0
2010/07/27 44 44 44 44 6,000
2010/07/26 0 0 0 44 0
2010/07/23 0 0 0 44 0
2010/07/22 0 0 0 44 0
2010/07/21 0 0 0 44 0
2010/07/20 0 0 0 44 0
2010/07/16 0 0 0 44 0
2010/07/15 0 0 0 44 0
2010/07/14 0 0 0 44 0
2010/07/13 44 44 44 44 12,000
2010/07/12 42 42 42 42 4,000
2010/07/09 0 0 0 42 0
2010/07/08 0 0 0 42 0
2010/07/07 41 42 36 42 17,000
2010/07/06 42 42 42 42 1,000
2010/07/05 42 47 42 47 13,000
2010/07/02 40 42 39 42 14,000
2010/07/01 0 0 0 46 0
2010/06/30 40 46 39 46 13,000
2010/06/29 0 0 0 45 0
2010/06/28 40 45 40 45 14,000
2010/06/25 0 0 0 41 0
2010/06/24 0 0 0 41 0
2010/06/23 0 0 0 41 0
2010/06/22 41 41 41 41 1,000
2010/06/21 42 42 42 42 1,000
2010/06/18 44 44 44 44 1,000
2010/06/17 0 0 0 45 0
2010/06/16 0 0 0 45 0
2010/06/15 45 45 45 45 5,000
2010/06/14 48 48 48 48 12,000
2010/06/11 41 43 41 43 3,000
2010/06/10 0 0 0 40 0
2010/06/09 0 0 0 40 0
2010/06/08 0 0 0 40 0
2010/06/07 0 0 0 40 0
2010/06/04 0 0 0 40 0
2010/06/03 0 0 0 40 0
2010/06/02 37 40 37 40 2,000
2010/06/01 0 0 0 40 0
2010/05/31 40 40 40 40 1,000
2010/05/28 0 0 0 37 0
2010/05/27 40 40 37 37 9,000
2010/05/26 39 39 39 39 1,000
2010/05/25 35 38 35 38 6,000
2010/05/24 36 37 36 37 5,000
2010/05/21 37 40 35 39 13,000
2010/05/20 0 0 0 41 0
2010/05/19 40 41 39 41 12,000
2010/05/18 42 42 42 42 4,000
2010/05/17 0 0 0 47 0
2010/05/14 46 47 46 47 17,000
2010/05/13 46 46 46 46 11,000
2010/05/12 45 45 45 45 3,000
2010/05/11 44 44 44 44 2,000
2010/05/10 41 44 41 44 2,000
2010/05/07 41 46 37 46 21,000
2010/05/06 41 43 41 43 12,000
2010/04/30 46 46 46 46 2,000
2010/04/28 45 45 45 45 4,000
2010/04/27 43 45 43 44 49,000
2010/04/26 46 46 46 46 3,000
2010/04/23 0 0 0 46 0
2010/04/22 0 0 0 46 0
2010/04/21 0 0 0 46 0
2010/04/20 46 46 46 46 1,000
2010/04/19 46 46 40 46 11,000
2010/04/16 46 47 46 46 9,000
2010/04/15 46 46 46 46 1,000
2010/04/14 46 46 44 45 4,000
2010/04/13 46 46 46 46 14,000
2010/04/12 42 45 38 45 12,000
2010/04/09 46 46 45 45 6,000
2010/04/08 46 46 46 46 5,000
2010/04/07 0 0 0 47 0
2010/04/06 47 47 47 47 1,000
2010/04/05 0 0 0 46 0
2010/04/02 46 46 46 46 2,000
2010/04/01 46 46 46 46 4,000
2010/03/31 47 48 47 48 4,000
2010/03/30 45 45 45 45 2,000
2010/03/29 45 45 45 45 1,000
2010/03/25 46 46 43 46 19,000
2010/03/24 46 46 46 46 2,000
2010/03/23 46 48 46 48 11,000
2010/03/19 44 44 44 44 1,000
2010/03/18 44 51 43 51 8,000
2010/03/17 46 46 46 46 9,000
2010/03/16 45 45 44 45 6,000
2010/03/15 51 51 51 51 10,000
2010/03/12 42 42 42 42 2,000
2010/03/11 40 40 40 40 1,000
2010/03/10 40 41 40 41 2,000
2010/03/08 39 39 39 39 1,000
2010/03/05 39 39 38 38 5,000
2010/03/02 38 42 38 42 6,000
2010/03/01 38 42 38 42 9,000
2010/02/26 42 42 42 42 8,000
2010/02/23 43 44 43 44 2,000
2010/02/22 43 43 43 43 2,000
2010/02/17 45 45 45 45 1,000
2010/02/15 48 48 48 48 11,000
2010/02/12 48 48 43 44 10,000
2010/02/10 47 48 47 48 4,000
2010/02/09 48 48 46 46 4,000
2010/02/08 49 49 49 49 1,000
2010/02/05 49 49 49 49 3,000
2010/02/04 49 49 48 49 4,000
2010/02/03 48 50 48 50 4,000
2010/02/02 50 50 50 50 4,000
2010/02/01 48 55 47 55 8,000
2010/01/29 49 49 48 48 14,000
2010/01/28 49 49 49 49 5,000
2010/01/27 54 54 54 54 6,000
2010/01/26 52 52 50 50 3,000
2010/01/25 50 50 48 50 6,000
2010/01/20 60 60 59 60 18,000
2010/01/19 54 55 50 50 14,000
2010/01/18 60 60 46 53 15,000
2010/01/15 55 60 55 60 3,000
2010/01/13 64 64 60 60 11,000
2010/01/08 63 63 63 63 1,000
2010/01/06 60 60 60 60 3,000
2010/01/05 63 63 63 63 1,000

このページの先頭へ