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
2017/12/29 96 96 96 96 10,000
2017/12/28 95 96 94 96 22,000
2017/12/27 97 97 93 94 79,000
2017/12/26 99 100 97 97 31,000
2017/12/25 101 101 99 99 36,000
2017/12/22 101 102 98 100 49,000
2017/12/21 101 104 98 101 30,000
2017/12/20 94 115 91 101 184,000
2017/12/19 96 96 94 94 9,000
2017/12/18 96 96 94 96 17,000
2017/12/15 100 100 94 99 40,000
2017/12/14 93 99 93 98 53,000
2017/12/13 95 96 94 94 20,000
2017/12/12 94 95 94 95 9,000
2017/12/11 98 100 90 94 78,000
2017/12/08 96 96 95 95 20,000
2017/12/07 96 97 95 95 14,000
2017/12/06 99 99 95 95 14,000
2017/12/05 98 99 97 99 35,000
2017/12/04 98 98 98 98 6,000
2017/12/01 99 99 98 99 6,000
2017/11/30 101 101 99 99 7,000
2017/11/29 98 99 96 99 21,000
2017/11/28 98 100 95 96 16,000
2017/11/27 99 100 97 100 25,000
2017/11/24 96 97 95 97 15,000
2017/11/22 94 95 93 95 16,000
2017/11/21 95 96 93 93 30,000
2017/11/20 95 95 93 93 12,000
2017/11/17 94 95 93 94 12,000
2017/11/16 93 95 92 93 33,000
2017/11/15 99 101 95 95 58,000
2017/11/14 101 103 100 101 26,000
2017/11/13 107 114 101 103 112,000
2017/11/10 103 103 101 103 28,000
2017/11/09 100 105 99 102 117,000
2017/11/08 97 99 96 99 16,000
2017/11/07 102 102 97 97 52,000
2017/11/06 98 102 97 102 61,000
2017/11/02 96 100 94 99 88,000
2017/11/01 99 99 94 96 47,000
2017/10/31 99 99 97 99 32,000
2017/10/30 101 101 97 100 68,000
2017/10/27 103 103 99 100 92,000
2017/10/26 115 117 103 106 198,000
2017/10/25 126 128 111 116 260,000
2017/10/24 120 134 109 121 878,000
2017/10/23 119 138 103 105 1,069,000
2017/10/20 88 117 88 114 1,900,000
2017/10/19 86 87 86 87 4,000
2017/10/18 85 87 85 87 22,000
2017/10/17 85 85 85 85 1,000
2017/10/16 86 87 85 85 8,000
2017/10/13 82 85 82 85 19,000
2017/10/12 81 82 81 82 20,000
2017/10/11 81 82 81 82 19,000
2017/10/10 82 82 82 82 9,000
2017/10/06 82 83 82 83 2,000
2017/10/04 83 83 81 82 18,000
2017/10/03 84 84 82 83 41,000
2017/10/02 84 84 83 84 5,000
2017/09/29 84 84 84 84 2,000
2017/09/28 84 85 84 85 13,000
2017/09/26 85 85 84 84 5,000
2017/09/25 84 85 84 85 3,000
2017/09/22 87 87 83 85 14,000
2017/09/21 86 87 85 86 10,000
2017/09/20 88 88 87 87 7,000
2017/09/19 85 87 85 87 16,000
2017/09/15 82 84 82 84 18,000
2017/09/14 82 82 81 81 5,000
2017/09/13 82 83 81 81 39,000
2017/09/12 82 82 81 82 9,000
2017/09/11 82 82 81 81 2,000
2017/09/08 82 82 81 82 5,000
2017/09/07 81 82 81 82 12,000
2017/09/06 81 81 81 81 9,000
2017/09/05 86 86 82 82 26,000
2017/09/04 86 86 86 86 2,000
2017/09/01 86 86 86 86 4,000
2017/08/31 86 86 86 86 6,000
2017/08/30 85 85 85 85 5,000
2017/08/29 86 86 84 85 8,000
2017/08/28 85 86 85 86 12,000
2017/08/25 84 85 83 85 19,000
2017/08/24 86 86 86 86 1,000
2017/08/23 87 87 85 85 8,000
2017/08/22 86 87 85 86 4,000
2017/08/21 86 87 84 86 17,000
2017/08/18 88 89 86 87 13,000
2017/08/17 88 88 88 88 3,000
2017/08/16 88 89 88 89 8,000
2017/08/15 88 90 88 88 12,000
2017/08/14 92 92 92 92 8,000
2017/08/10 91 92 90 91 24,000
2017/08/09 92 92 90 91 6,000
2017/08/08 91 91 90 91 14,000
2017/08/07 87 91 87 91 19,000
2017/08/04 89 89 88 88 14,000
2017/08/03 88 90 87 89 13,000
2017/08/02 86 87 86 87 10,000
2017/08/01 84 87 84 87 27,000
2017/07/31 87 88 86 87 35,000
2017/07/28 94 95 90 90 43,000
2017/07/27 92 95 90 95 49,000
2017/07/26 91 92 90 92 21,000
2017/07/25 90 93 90 92 46,000
2017/07/24 90 91 88 90 47,000
2017/07/21 86 88 84 87 89,000
2017/07/20 85 86 84 85 15,000
2017/07/19 86 86 84 84 15,000
2017/07/18 87 87 86 86 19,000
2017/07/14 86 89 85 87 62,000
2017/07/13 83 86 83 86 68,000
2017/07/12 83 83 83 83 4,000
2017/07/11 84 84 84 84 7,000
2017/07/10 82 84 82 84 23,000
2017/07/06 80 82 80 82 25,000
2017/07/05 79 82 79 82 21,000
2017/07/04 80 80 79 79 14,000
2017/07/03 80 81 80 80 18,000
2017/06/30 83 83 79 80 43,000
2017/06/29 81 82 81 82 11,000
2017/06/28 81 82 81 81 26,000
2017/06/27 81 83 80 82 17,000
2017/06/26 79 82 79 81 15,000
2017/06/23 80 80 80 80 9,000
2017/06/22 82 82 80 80 25,000
2017/06/21 82 82 80 82 16,000
2017/06/20 79 81 78 80 74,000
2017/06/19 82 83 82 83 11,000
2017/06/16 81 83 81 82 33,000
2017/06/15 84 85 83 84 21,000
2017/06/14 85 86 84 85 16,000
2017/06/13 86 86 84 84 29,000
2017/06/12 85 86 85 85 9,000
2017/06/09 86 86 86 86 8,000
2017/06/08 86 86 85 86 16,000
2017/06/07 87 87 86 86 16,000
2017/06/06 88 88 88 88 7,000
2017/06/05 90 90 88 88 36,000
2017/06/02 89 91 88 89 57,000
2017/06/01 89 90 87 89 44,000
2017/05/31 86 90 85 90 104,000
2017/05/30 86 86 85 85 19,000
2017/05/29 86 86 85 85 26,000
2017/05/26 85 86 85 86 29,000
2017/05/25 87 88 84 85 124,000
2017/05/24 90 90 86 88 85,000
2017/05/23 89 89 86 89 47,000
2017/05/22 90 90 89 89 41,000
2017/05/19 90 90 89 89 21,000
2017/05/18 88 92 86 90 91,000
2017/05/17 92 92 87 90 137,000
2017/05/16 95 95 90 93 125,000
2017/05/15 102 102 93 95 352,000
2017/05/12 116 118 111 112 97,000
2017/05/11 110 118 107 116 109,000
2017/05/10 102 113 101 108 156,000
2017/05/09 102 104 100 101 53,000
2017/05/08 102 106 100 101 72,000
2017/05/02 101 103 97 100 99,000
2017/05/01 106 107 104 104 40,000
2017/04/28 106 106 103 106 110,000
2017/04/27 109 112 105 106 130,000
2017/04/26 104 119 103 111 157,000
2017/04/25 107 108 103 103 191,000
2017/04/24 123 123 109 112 206,000
2017/04/21 111 123 105 120 345,000
2017/04/20 113 124 101 111 439,000
2017/04/19 108 138 105 115 1,005,000
2017/04/18 75 103 75 103 826,000
2017/04/17 73 74 70 73 77,000
2017/04/14 73 74 70 73 39,000
2017/04/13 73 74 70 73 54,000
2017/04/12 78 78 71 72 216,000
2017/04/11 81 81 74 77 178,000
2017/04/10 93 93 80 80 241,000
2017/04/07 101 110 86 88 549,000
2017/04/06 83 111 83 111 923,000
2017/04/05 72 95 70 81 249,000
2017/04/04 71 73 65 72 78,000
2017/04/03 69 74 69 70 85,000
2017/03/31 65 67 65 66 20,000
2017/03/30 68 68 64 66 37,000
2017/03/29 75 75 68 68 39,000
2017/03/28 72 75 65 75 105,000
2017/03/27 60 82 60 73 181,000
2017/03/24 60 60 60 60 3,000
2017/03/23 60 61 60 61 5,000
2017/03/22 63 64 62 62 10,000
2017/03/21 63 66 63 64 21,000
2017/03/17 62 64 62 62 20,000
2017/03/16 61 61 60 60 4,000
2017/03/14 61 62 61 62 5,000
2017/03/13 63 63 61 61 12,000
2017/03/10 63 63 62 63 14,000
2017/03/09 61 62 61 62 4,000
2017/03/08 60 61 60 61 5,000
2017/03/07 59 60 59 60 15,000
2017/03/06 62 62 61 61 7,000
2017/03/03 61 62 61 62 21,000
2017/03/02 61 61 60 61 15,000
2017/03/01 62 62 62 62 2,000
2017/02/28 61 61 61 61 3,000
2017/02/27 63 64 61 61 15,000
2017/02/24 63 63 61 63 6,000
2017/02/23 64 64 62 63 13,000
2017/02/22 63 64 61 64 16,000
2017/02/21 63 65 62 63 57,000
2017/02/20 60 67 59 61 29,000
2017/02/17 60 61 59 61 17,000
2017/02/16 59 59 59 59 12,000
2017/02/15 57 60 57 58 22,000
2017/02/14 58 58 56 57 26,000
2017/02/13 60 60 57 57 20,000
2017/02/10 58 58 54 58 80,000
2017/02/09 57 69 55 57 279,000
2017/02/08 55 55 55 55 11,000
2017/02/07 55 55 55 55 3,000
2017/02/03 54 55 54 55 20,000
2017/02/02 53 54 53 54 5,000
2017/02/01 52 53 52 53 22,000
2017/01/31 53 53 53 53 4,000
2017/01/30 55 55 55 55 3,000
2017/01/27 54 54 54 54 3,000
2017/01/26 54 54 53 53 11,000
2017/01/25 54 55 53 53 7,000
2017/01/24 55 55 53 53 9,000
2017/01/23 55 55 55 55 2,000
2017/01/20 54 55 54 55 11,000
2017/01/19 52 54 51 54 22,000
2017/01/18 51 51 51 51 7,000
2017/01/16 54 55 51 51 23,000
2017/01/13 55 55 53 53 13,000
2017/01/12 53 54 53 54 6,000
2017/01/11 55 55 53 53 5,000
2017/01/10 54 55 54 55 6,000
2017/01/05 53 53 53 53 3,000
2017/01/04 52 53 52 53 4,000

このページの先頭へ