ミライアル(4238)の株価時系列情報
ミライアル(4238)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,452 | 1,455 | 1,427 | 1,442 | 28,800 |
| 2024/04/22 | 1,425 | 1,453 | 1,407 | 1,441 | 57,300 |
| 2024/04/19 | 1,469 | 1,469 | 1,401 | 1,425 | 56,600 |
| 2024/04/18 | 1,452 | 1,485 | 1,448 | 1,479 | 35,600 |
| 2024/04/17 | 1,482 | 1,495 | 1,452 | 1,453 | 34,000 |
| 2024/04/16 | 1,510 | 1,517 | 1,463 | 1,482 | 49,600 |
| 2024/04/15 | 1,502 | 1,535 | 1,499 | 1,518 | 36,800 |
| 2024/04/12 | 1,521 | 1,528 | 1,508 | 1,513 | 37,500 |
| 2024/04/11 | 1,503 | 1,526 | 1,490 | 1,521 | 45,700 |
| 2024/04/10 | 1,516 | 1,540 | 1,509 | 1,511 | 34,100 |
| 2024/04/09 | 1,487 | 1,523 | 1,484 | 1,521 | 64,300 |
| 2024/04/08 | 1,496 | 1,497 | 1,478 | 1,493 | 30,900 |
| 2024/04/05 | 1,471 | 1,497 | 1,457 | 1,483 | 41,400 |
| 2024/04/04 | 1,480 | 1,486 | 1,467 | 1,471 | 30,700 |
| 2024/04/03 | 1,463 | 1,477 | 1,452 | 1,469 | 36,800 |
| 2024/04/02 | 1,508 | 1,508 | 1,466 | 1,474 | 59,300 |
| 2024/04/01 | 1,551 | 1,552 | 1,507 | 1,508 | 27,900 |
| 2024/03/29 | 1,535 | 1,563 | 1,525 | 1,548 | 60,500 |
| 2024/03/28 | 1,519 | 1,540 | 1,510 | 1,510 | 27,500 |
| 2024/03/27 | 1,524 | 1,538 | 1,521 | 1,527 | 22,200 |
| 2024/03/26 | 1,535 | 1,553 | 1,523 | 1,523 | 31,200 |
| 2024/03/25 | 1,584 | 1,595 | 1,541 | 1,541 | 33,700 |
| 2024/03/22 | 1,582 | 1,597 | 1,568 | 1,585 | 58,500 |
| 2024/03/21 | 1,550 | 1,591 | 1,546 | 1,582 | 80,100 |
| 2024/03/19 | 1,529 | 1,538 | 1,504 | 1,528 | 55,200 |
| 2024/03/18 | 1,493 | 1,519 | 1,483 | 1,513 | 72,000 |
| 2024/03/15 | 1,505 | 1,517 | 1,486 | 1,494 | 54,000 |
| 2024/03/14 | 1,510 | 1,537 | 1,487 | 1,500 | 137,600 |
| 2024/03/13 | 1,627 | 1,641 | 1,514 | 1,515 | 106,700 |
| 2024/03/12 | 1,612 | 1,624 | 1,569 | 1,609 | 128,800 |
| 2024/03/11 | 1,538 | 1,649 | 1,521 | 1,590 | 346,500 |
| 2024/03/08 | 1,688 | 1,728 | 1,680 | 1,692 | 248,800 |
| 2024/03/07 | 1,690 | 1,690 | 1,634 | 1,659 | 143,700 |
| 2024/03/06 | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 |
| 2024/03/05 | 1,594 | 1,624 | 1,582 | 1,622 | 96,400 |
| 2024/03/04 | 1,601 | 1,633 | 1,582 | 1,602 | 128,900 |
| 2024/03/01 | 1,568 | 1,597 | 1,565 | 1,590 | 79,800 |
| 2024/02/29 | 1,571 | 1,592 | 1,564 | 1,564 | 51,400 |
| 2024/02/28 | 1,564 | 1,604 | 1,560 | 1,571 | 104,600 |
| 2024/02/27 | 1,531 | 1,571 | 1,527 | 1,558 | 97,700 |
| 2024/02/26 | 1,535 | 1,542 | 1,520 | 1,531 | 87,300 |
| 2024/02/22 | 1,470 | 1,517 | 1,460 | 1,508 | 99,000 |
| 2024/02/21 | 1,473 | 1,473 | 1,450 | 1,450 | 45,300 |
| 2024/02/20 | 1,460 | 1,471 | 1,445 | 1,471 | 57,900 |
| 2024/02/19 | 1,461 | 1,469 | 1,441 | 1,462 | 91,700 |
| 2024/02/16 | 1,462 | 1,491 | 1,452 | 1,474 | 89,700 |
| 2024/02/15 | 1,492 | 1,492 | 1,465 | 1,472 | 82,400 |
| 2024/02/14 | 1,489 | 1,501 | 1,478 | 1,484 | 37,200 |
| 2024/02/13 | 1,506 | 1,520 | 1,502 | 1,510 | 61,100 |
| 2024/02/09 | 1,509 | 1,518 | 1,499 | 1,501 | 34,800 |
| 2024/02/08 | 1,510 | 1,529 | 1,499 | 1,517 | 74,400 |
| 2024/02/07 | 1,528 | 1,528 | 1,507 | 1,520 | 43,100 |
| 2024/02/06 | 1,510 | 1,538 | 1,507 | 1,528 | 66,900 |
| 2024/02/05 | 1,530 | 1,530 | 1,504 | 1,510 | 78,600 |
| 2024/02/02 | 1,505 | 1,525 | 1,500 | 1,518 | 135,100 |
| 2024/02/01 | 1,491 | 1,493 | 1,475 | 1,485 | 39,400 |
| 2024/01/31 | 1,500 | 1,510 | 1,485 | 1,491 | 47,600 |
| 2024/01/30 | 1,519 | 1,531 | 1,493 | 1,505 | 175,200 |
| 2024/01/29 | 1,521 | 1,534 | 1,516 | 1,527 | 72,100 |
| 2024/01/26 | 1,560 | 1,560 | 1,508 | 1,512 | 172,400 |
| 2024/01/25 | 1,545 | 1,579 | 1,545 | 1,575 | 101,300 |
| 2024/01/24 | 1,547 | 1,554 | 1,530 | 1,539 | 44,000 |
| 2024/01/23 | 1,564 | 1,564 | 1,530 | 1,536 | 95,400 |
| 2024/01/22 | 1,540 | 1,570 | 1,532 | 1,568 | 149,500 |
| 2024/01/19 | 1,479 | 1,527 | 1,479 | 1,527 | 140,500 |
| 2024/01/18 | 1,458 | 1,480 | 1,453 | 1,479 | 44,300 |
| 2024/01/17 | 1,471 | 1,502 | 1,460 | 1,460 | 112,400 |
| 2024/01/16 | 1,490 | 1,490 | 1,469 | 1,469 | 40,500 |
| 2024/01/15 | 1,465 | 1,483 | 1,460 | 1,476 | 46,900 |
| 2024/01/12 | 1,489 | 1,498 | 1,458 | 1,459 | 77,200 |
| 2024/01/11 | 1,500 | 1,503 | 1,483 | 1,489 | 115,900 |
| 2024/01/10 | 1,480 | 1,494 | 1,470 | 1,485 | 54,200 |
| 2024/01/09 | 1,468 | 1,482 | 1,463 | 1,470 | 56,900 |
| 2024/01/05 | 1,454 | 1,454 | 1,440 | 1,449 | 41,500 |
| 2024/01/04 | 1,424 | 1,456 | 1,408 | 1,447 | 62,800 |
| 2023/12/29 | 1,419 | 1,434 | 1,419 | 1,434 | 31,700 |
| 2023/12/28 | 1,411 | 1,433 | 1,403 | 1,432 | 32,600 |
| 2023/12/27 | 1,400 | 1,414 | 1,391 | 1,409 | 62,300 |
| 2023/12/26 | 1,393 | 1,401 | 1,383 | 1,387 | 54,500 |
| 2023/12/25 | 1,399 | 1,408 | 1,389 | 1,400 | 38,300 |
| 2023/12/22 | 1,417 | 1,422 | 1,393 | 1,395 | 48,200 |
| 2023/12/21 | 1,401 | 1,416 | 1,398 | 1,407 | 73,100 |
| 2023/12/20 | 1,427 | 1,451 | 1,422 | 1,422 | 62,800 |
| 2023/12/19 | 1,426 | 1,435 | 1,409 | 1,428 | 66,200 |
| 2023/12/18 | 1,450 | 1,465 | 1,428 | 1,440 | 73,000 |
| 2023/12/15 | 1,439 | 1,496 | 1,439 | 1,476 | 86,400 |
| 2023/12/14 | 1,470 | 1,490 | 1,424 | 1,437 | 54,800 |
| 2023/12/13 | 1,478 | 1,483 | 1,460 | 1,476 | 30,000 |
| 2023/12/12 | 1,474 | 1,492 | 1,469 | 1,470 | 63,700 |
| 2023/12/11 | 1,456 | 1,482 | 1,438 | 1,461 | 187,500 |
| 2023/12/08 | 1,428 | 1,440 | 1,416 | 1,426 | 94,400 |
| 2023/12/07 | 1,458 | 1,471 | 1,444 | 1,444 | 92,900 |
| 2023/12/06 | 1,483 | 1,492 | 1,478 | 1,480 | 31,900 |
| 2023/12/05 | 1,508 | 1,508 | 1,478 | 1,478 | 57,900 |
| 2023/12/04 | 1,518 | 1,526 | 1,500 | 1,517 | 58,300 |
| 2023/12/01 | 1,519 | 1,522 | 1,492 | 1,500 | 40,200 |
| 2023/11/30 | 1,486 | 1,534 | 1,486 | 1,519 | 98,500 |
| 2023/11/29 | 1,479 | 1,498 | 1,478 | 1,491 | 42,200 |
| 2023/11/28 | 1,518 | 1,520 | 1,474 | 1,489 | 98,000 |
| 2023/11/27 | 1,521 | 1,526 | 1,498 | 1,500 | 108,900 |
| 2023/11/24 | 1,508 | 1,545 | 1,508 | 1,518 | 135,900 |
| 2023/11/22 | 1,487 | 1,511 | 1,479 | 1,507 | 82,500 |
| 2023/11/21 | 1,483 | 1,495 | 1,475 | 1,486 | 67,500 |
| 2023/11/20 | 1,490 | 1,498 | 1,469 | 1,477 | 68,400 |
| 2023/11/17 | 1,456 | 1,483 | 1,441 | 1,483 | 93,200 |
| 2023/11/16 | 1,462 | 1,463 | 1,440 | 1,445 | 37,300 |
| 2023/11/15 | 1,461 | 1,475 | 1,457 | 1,461 | 86,200 |
| 2023/11/14 | 1,432 | 1,455 | 1,429 | 1,447 | 83,600 |
| 2023/11/13 | 1,439 | 1,444 | 1,416 | 1,422 | 48,600 |
| 2023/11/10 | 1,395 | 1,431 | 1,395 | 1,427 | 58,400 |
| 2023/11/09 | 1,407 | 1,420 | 1,400 | 1,414 | 46,500 |
| 2023/11/08 | 1,414 | 1,417 | 1,392 | 1,393 | 48,000 |
| 2023/11/07 | 1,413 | 1,417 | 1,404 | 1,407 | 73,100 |
| 2023/11/06 | 1,401 | 1,420 | 1,401 | 1,402 | 86,400 |
| 2023/11/02 | 1,369 | 1,392 | 1,369 | 1,388 | 76,600 |
| 2023/11/01 | 1,361 | 1,372 | 1,356 | 1,366 | 51,100 |
| 2023/10/31 | 1,350 | 1,359 | 1,330 | 1,357 | 76,300 |
| 2023/10/30 | 1,360 | 1,374 | 1,350 | 1,354 | 85,100 |
| 2023/10/27 | 1,354 | 1,377 | 1,354 | 1,377 | 63,400 |
| 2023/10/26 | 1,352 | 1,367 | 1,341 | 1,354 | 95,600 |
| 2023/10/25 | 1,380 | 1,390 | 1,368 | 1,374 | 37,000 |
| 2023/10/24 | 1,365 | 1,371 | 1,335 | 1,360 | 69,800 |
| 2023/10/23 | 1,368 | 1,390 | 1,355 | 1,355 | 58,400 |
| 2023/10/20 | 1,383 | 1,393 | 1,367 | 1,388 | 95,400 |
| 2023/10/19 | 1,382 | 1,405 | 1,382 | 1,392 | 70,400 |
| 2023/10/18 | 1,387 | 1,415 | 1,382 | 1,412 | 72,200 |
| 2023/10/17 | 1,391 | 1,399 | 1,372 | 1,389 | 43,700 |
| 2023/10/16 | 1,386 | 1,399 | 1,370 | 1,376 | 53,700 |
| 2023/10/13 | 1,430 | 1,431 | 1,406 | 1,408 | 63,100 |
| 2023/10/12 | 1,400 | 1,447 | 1,400 | 1,435 | 97,900 |
| 2023/10/11 | 1,381 | 1,399 | 1,375 | 1,395 | 64,600 |
| 2023/10/10 | 1,377 | 1,389 | 1,372 | 1,381 | 107,900 |
| 2023/10/06 | 1,365 | 1,381 | 1,365 | 1,372 | 46,900 |
| 2023/10/05 | 1,355 | 1,370 | 1,350 | 1,367 | 113,800 |
| 2023/10/04 | 1,360 | 1,365 | 1,338 | 1,342 | 113,200 |
| 2023/10/03 | 1,413 | 1,413 | 1,377 | 1,382 | 64,800 |
| 2023/10/02 | 1,405 | 1,432 | 1,405 | 1,406 | 61,600 |
| 2023/09/29 | 1,412 | 1,421 | 1,397 | 1,405 | 46,700 |
| 2023/09/28 | 1,409 | 1,414 | 1,389 | 1,406 | 47,700 |
| 2023/09/27 | 1,375 | 1,404 | 1,375 | 1,404 | 53,700 |
| 2023/09/26 | 1,393 | 1,396 | 1,384 | 1,390 | 49,800 |
| 2023/09/25 | 1,376 | 1,395 | 1,376 | 1,392 | 51,700 |
| 2023/09/22 | 1,361 | 1,385 | 1,353 | 1,372 | 90,900 |
| 2023/09/21 | 1,375 | 1,387 | 1,365 | 1,371 | 85,800 |
| 2023/09/20 | 1,389 | 1,401 | 1,375 | 1,379 | 120,400 |
| 2023/09/19 | 1,400 | 1,401 | 1,376 | 1,397 | 164,000 |
| 2023/09/15 | 1,417 | 1,427 | 1,410 | 1,413 | 99,100 |
| 2023/09/14 | 1,410 | 1,415 | 1,396 | 1,406 | 86,700 |
| 2023/09/13 | 1,410 | 1,414 | 1,393 | 1,405 | 71,000 |
| 2023/09/12 | 1,390 | 1,416 | 1,390 | 1,415 | 140,400 |
| 2023/09/11 | 1,430 | 1,451 | 1,384 | 1,386 | 412,900 |
| 2023/09/08 | 1,478 | 1,478 | 1,442 | 1,460 | 342,900 |
| 2023/09/07 | 1,491 | 1,491 | 1,465 | 1,470 | 129,200 |
| 2023/09/06 | 1,480 | 1,502 | 1,467 | 1,495 | 127,100 |
| 2023/09/05 | 1,485 | 1,487 | 1,471 | 1,483 | 119,400 |
| 2023/09/04 | 1,488 | 1,493 | 1,476 | 1,486 | 80,500 |
| 2023/09/01 | 1,489 | 1,491 | 1,479 | 1,487 | 98,500 |
| 2023/08/31 | 1,478 | 1,493 | 1,476 | 1,488 | 45,700 |
| 2023/08/30 | 1,491 | 1,491 | 1,477 | 1,478 | 63,700 |
| 2023/08/29 | 1,518 | 1,518 | 1,479 | 1,484 | 77,500 |
| 2023/08/28 | 1,501 | 1,512 | 1,498 | 1,511 | 58,700 |
| 2023/08/25 | 1,485 | 1,498 | 1,476 | 1,492 | 64,700 |
| 2023/08/24 | 1,513 | 1,523 | 1,507 | 1,518 | 53,500 |
| 2023/08/23 | 1,485 | 1,502 | 1,471 | 1,500 | 71,000 |
| 2023/08/22 | 1,481 | 1,487 | 1,470 | 1,480 | 42,700 |
| 2023/08/21 | 1,453 | 1,469 | 1,453 | 1,468 | 43,900 |
| 2023/08/18 | 1,430 | 1,463 | 1,429 | 1,450 | 71,900 |
| 2023/08/17 | 1,408 | 1,439 | 1,408 | 1,439 | 122,100 |
| 2023/08/16 | 1,451 | 1,456 | 1,425 | 1,425 | 98,800 |
| 2023/08/15 | 1,472 | 1,478 | 1,450 | 1,458 | 97,500 |
| 2023/08/14 | 1,465 | 1,466 | 1,439 | 1,445 | 100,700 |
| 2023/08/10 | 1,470 | 1,470 | 1,447 | 1,469 | 69,200 |
| 2023/08/09 | 1,470 | 1,479 | 1,461 | 1,470 | 71,100 |
| 2023/08/08 | 1,496 | 1,505 | 1,475 | 1,483 | 84,900 |
| 2023/08/07 | 1,489 | 1,500 | 1,474 | 1,500 | 51,000 |
| 2023/08/04 | 1,510 | 1,513 | 1,488 | 1,505 | 76,900 |
| 2023/08/03 | 1,527 | 1,527 | 1,508 | 1,510 | 112,700 |
| 2023/08/02 | 1,557 | 1,564 | 1,535 | 1,540 | 71,100 |
| 2023/08/01 | 1,544 | 1,564 | 1,542 | 1,562 | 83,600 |
| 2023/07/31 | 1,553 | 1,568 | 1,542 | 1,546 | 88,600 |
| 2023/07/28 | 1,543 | 1,554 | 1,522 | 1,551 | 227,900 |
| 2023/07/27 | 1,553 | 1,568 | 1,550 | 1,568 | 56,400 |
| 2023/07/26 | 1,558 | 1,567 | 1,555 | 1,558 | 67,100 |
| 2023/07/25 | 1,575 | 1,576 | 1,556 | 1,557 | 78,200 |
| 2023/07/24 | 1,577 | 1,585 | 1,566 | 1,577 | 91,100 |
| 2023/07/21 | 1,558 | 1,576 | 1,538 | 1,574 | 143,100 |
| 2023/07/20 | 1,578 | 1,586 | 1,567 | 1,567 | 45,300 |
| 2023/07/19 | 1,582 | 1,582 | 1,564 | 1,577 | 99,100 |
| 2023/07/18 | 1,575 | 1,585 | 1,564 | 1,571 | 84,500 |
| 2023/07/14 | 1,565 | 1,570 | 1,546 | 1,567 | 59,000 |
| 2023/07/13 | 1,546 | 1,569 | 1,540 | 1,565 | 107,100 |
| 2023/07/12 | 1,593 | 1,595 | 1,539 | 1,545 | 216,000 |
| 2023/07/11 | 1,617 | 1,632 | 1,602 | 1,602 | 120,800 |
| 2023/07/10 | 1,598 | 1,614 | 1,596 | 1,600 | 66,100 |
| 2023/07/07 | 1,609 | 1,624 | 1,598 | 1,598 | 78,600 |
| 2023/07/06 | 1,627 | 1,638 | 1,616 | 1,628 | 78,000 |
| 2023/07/05 | 1,655 | 1,657 | 1,624 | 1,640 | 145,500 |
| 2023/07/04 | 1,640 | 1,651 | 1,637 | 1,641 | 88,900 |
| 2023/07/03 | 1,597 | 1,637 | 1,593 | 1,635 | 131,700 |
| 2023/06/30 | 1,574 | 1,580 | 1,558 | 1,580 | 58,400 |