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

みらいワークス(6563)の株価時系列情報

みらいワークス(6563)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
2021/12/30 766 780 755 771 7,500
2021/12/29 774 790 768 776 13,200
2021/12/28 762 796 736 774 45,100
2021/12/27 791 791 746 753 37,900
2021/12/24 760 814 760 786 58,700
2021/12/23 760 768 736 754 31,600
2021/12/22 721 757 721 757 29,000
2021/12/21 730 732 710 721 36,900
2021/12/20 724 727 716 723 18,400
2021/12/17 744 752 719 724 41,500
2021/12/16 769 769 743 750 15,000
2021/12/15 762 762 743 754 40,200
2021/12/14 776 778 733 747 67,700
2021/12/13 790 806 750 775 21,300
2021/12/10 818 818 790 790 13,500
2021/12/09 821 836 803 803 10,800
2021/12/08 846 850 827 833 11,600
2021/12/07 785 840 783 831 40,000
2021/12/06 785 789 777 785 63,700
2021/12/03 790 797 750 793 46,300
2021/12/02 816 819 765 774 61,000
2021/12/01 812 835 782 831 29,500
2021/11/30 886 886 820 820 29,000
2021/11/29 853 877 841 841 32,400
2021/11/26 889 894 855 883 28,500
2021/11/25 928 932 881 896 43,000
2021/11/24 951 951 922 928 29,100
2021/11/22 943 954 922 939 29,800
2021/11/19 968 968 931 943 14,300
2021/11/18 946 968 920 967 27,000
2021/11/17 956 957 934 939 24,700
2021/11/16 963 974 943 950 45,400
2021/11/15 973 980 952 967 81,800
2021/11/12 950 1,080 943 1,048 120,000
2021/11/11 943 950 923 950 23,800
2021/11/10 953 955 915 949 25,400
2021/11/09 979 979 948 954 21,600
2021/11/08 973 996 963 964 25,600
2021/11/05 976 978 963 978 9,800
2021/11/04 974 984 974 976 8,300
2021/11/02 973 977 957 974 9,500
2021/11/01 955 975 955 974 9,500
2021/10/29 964 964 950 953 14,200
2021/10/28 965 975 954 972 7,000
2021/10/27 950 965 944 965 12,300
2021/10/26 960 966 950 955 9,400
2021/10/25 977 977 957 957 9,900
2021/10/22 983 983 970 971 10,300
2021/10/21 994 994 973 976 22,700
2021/10/20 993 994 980 980 9,800
2021/10/19 975 1,000 974 992 14,400
2021/10/18 987 996 976 978 19,500
2021/10/15 999 1,000 978 992 16,400
2021/10/14 978 995 973 988 9,900
2021/10/13 995 1,000 978 978 19,300
2021/10/12 996 1,016 996 1,000 11,800
2021/10/11 1,005 1,025 997 999 16,400
2021/10/08 999 1,035 992 1,005 51,200
2021/10/07 961 999 961 989 27,900
2021/10/06 979 1,012 960 964 39,500
2021/10/05 950 998 935 975 89,800
2021/10/04 1,019 1,019 951 955 67,400
2021/10/01 1,065 1,067 990 1,004 78,300
2021/09/30 1,200 1,215 1,019 1,040 384,000
2021/09/29 990 1,146 960 1,146 140,100
2021/09/28 1,037 1,037 990 996 17,400
2021/09/27 997 1,043 987 1,028 43,600
2021/09/24 960 1,002 960 1,000 35,500
2021/09/22 973 984 934 934 52,900
2021/09/21 985 1,000 966 984 45,400
2021/09/17 1,000 1,029 985 1,018 19,100
2021/09/16 1,040 1,040 970 997 41,200
2021/09/15 1,050 1,065 1,022 1,037 35,500
2021/09/14 1,010 1,055 1,000 1,054 55,600
2021/09/13 1,003 1,024 1,002 1,007 19,000
2021/09/10 1,011 1,016 1,001 1,010 13,900
2021/09/09 1,015 1,030 1,002 1,006 11,500
2021/09/08 1,009 1,016 995 1,015 29,200
2021/09/07 1,041 1,046 1,008 1,011 22,600
2021/09/06 1,013 1,047 1,000 1,040 29,900
2021/09/03 1,005 1,010 990 998 20,700
2021/09/02 1,039 1,039 1,005 1,005 11,600
2021/09/01 1,065 1,065 1,005 1,027 29,900
2021/08/31 1,002 1,050 988 1,048 44,800
2021/08/30 985 1,017 970 1,009 36,700
2021/08/27 980 984 961 979 10,000
2021/08/26 975 986 947 985 58,100
2021/08/25 942 997 931 973 43,200
2021/08/24 914 969 914 942 35,700
2021/08/23 899 920 884 901 18,900
2021/08/20 910 928 888 892 31,000
2021/08/19 930 937 901 901 39,600
2021/08/18 888 956 880 956 59,000
2021/08/17 940 959 881 900 120,800
2021/08/16 1,013 1,019 927 940 132,000
2021/08/13 1,125 1,238 1,026 1,042 291,300
2021/08/12 1,086 1,125 1,069 1,125 47,300
2021/08/11 1,102 1,110 1,061 1,085 41,000
2021/08/10 1,047 1,101 1,047 1,095 46,800
2021/08/06 1,045 1,067 1,032 1,035 15,600
2021/08/05 1,031 1,045 1,002 1,045 33,500
2021/08/04 1,091 1,100 1,028 1,037 85,200
2021/08/03 1,111 1,111 1,088 1,092 10,100
2021/08/02 1,105 1,118 1,081 1,105 18,600
2021/07/30 1,133 1,140 1,077 1,108 47,500
2021/07/29 1,125 1,153 1,111 1,149 29,300
2021/07/28 1,182 1,182 1,110 1,124 26,600
2021/07/27 1,193 1,200 1,160 1,182 9,600
2021/07/26 1,212 1,218 1,153 1,165 70,100
2021/07/21 1,161 1,189 1,140 1,182 18,700
2021/07/20 1,176 1,199 1,155 1,158 19,500
2021/07/19 1,243 1,243 1,176 1,192 44,600
2021/07/16 1,290 1,292 1,235 1,252 48,300
2021/07/15 1,285 1,340 1,251 1,289 78,100
2021/07/14 1,196 1,305 1,170 1,295 118,400
2021/07/13 1,235 1,235 1,170 1,176 42,000
2021/07/12 1,172 1,240 1,164 1,218 66,600
2021/07/09 1,094 1,197 1,082 1,197 64,200
2021/07/08 1,080 1,099 1,062 1,086 21,900
2021/07/07 1,081 1,099 1,071 1,080 19,500
2021/07/06 1,102 1,116 1,065 1,098 21,400
2021/07/05 1,090 1,090 1,060 1,073 12,200
2021/07/02 1,077 1,095 1,073 1,090 8,700
2021/07/01 1,130 1,130 1,070 1,079 31,900
2021/06/30 1,080 1,140 1,069 1,126 28,100
2021/06/29 1,090 1,090 1,060 1,080 11,400
2021/06/28 1,103 1,103 1,055 1,075 28,700
2021/06/25 1,138 1,140 1,080 1,100 17,700
2021/06/24 1,148 1,148 1,095 1,115 28,500
2021/06/23 1,122 1,132 1,091 1,094 23,900
2021/06/22 1,095 1,129 1,054 1,106 35,200
2021/06/21 1,112 1,122 1,078 1,095 37,900
2021/06/18 1,178 1,188 1,112 1,114 37,800
2021/06/17 1,152 1,180 1,101 1,148 37,000
2021/06/16 1,216 1,216 1,141 1,172 44,600
2021/06/15 1,185 1,278 1,150 1,233 89,600
2021/06/14 1,116 1,188 1,100 1,188 48,100
2021/06/11 1,129 1,130 1,098 1,103 25,100
2021/06/10 1,108 1,118 1,087 1,103 24,000
2021/06/09 1,069 1,090 1,065 1,080 12,200
2021/06/08 1,119 1,119 1,060 1,076 17,800
2021/06/07 1,100 1,124 1,067 1,102 31,300
2021/06/04 1,056 1,110 1,035 1,097 26,900
2021/06/03 1,120 1,120 1,055 1,070 29,600
2021/06/02 1,106 1,173 1,096 1,119 38,700
2021/06/01 1,120 1,120 1,071 1,096 35,100
2021/05/31 1,183 1,184 1,115 1,125 59,500
2021/05/28 1,227 1,230 1,150 1,181 79,900
2021/05/27 1,145 1,253 1,127 1,225 198,000
2021/05/26 1,026 1,130 1,026 1,115 72,800
2021/05/25 1,013 1,050 1,013 1,025 28,400
2021/05/24 1,075 1,120 1,004 1,008 80,600
2021/05/21 991 1,069 985 1,063 69,400
2021/05/20 979 982 967 976 7,500
2021/05/19 945 980 931 965 15,500
2021/05/18 905 931 904 930 11,700
2021/05/17 986 992 911 911 49,800
2021/05/14 877 1,011 845 986 98,200
2021/05/13 845 895 833 862 27,500
2021/05/12 895 906 855 872 39,000
2021/05/11 929 929 894 894 13,400
2021/05/10 904 914 899 914 7,200
2021/05/07 903 932 894 900 5,700
2021/05/06 911 912 893 903 7,400
2021/04/30 932 940 893 905 40,500
2021/04/28 937 942 925 942 9,800
2021/04/27 980 985 932 932 16,500
2021/04/26 961 979 955 977 6,500
2021/04/23 946 978 946 964 13,000
2021/04/22 923 949 923 946 12,000
2021/04/21 971 972 916 922 28,800
2021/04/20 989 990 968 974 22,500
2021/04/19 996 1,005 981 989 17,400
2021/04/16 1,010 1,012 980 992 26,100
2021/04/15 1,017 1,017 1,001 1,010 11,100
2021/04/14 995 1,022 995 1,022 14,500
2021/04/13 1,016 1,046 996 1,004 13,700
2021/04/12 1,049 1,049 1,010 1,019 15,900
2021/04/09 1,062 1,095 1,027 1,050 15,200
2021/04/08 1,090 1,090 1,019 1,055 20,100
2021/04/07 1,096 1,097 1,061 1,090 17,900
2021/04/06 1,099 1,131 1,073 1,098 34,800
2021/04/05 1,036 1,100 1,016 1,084 34,900
2021/04/02 1,028 1,034 1,020 1,028 7,000
2021/04/01 1,032 1,038 1,010 1,029 9,100
2021/03/31 1,035 1,040 1,019 1,039 8,400
2021/03/30 1,017 1,034 1,007 1,013 9,100
2021/03/29 1,074 1,074 1,018 1,025 19,900
2021/03/26 1,030 1,079 1,024 1,053 29,500
2021/03/25 996 1,010 960 1,000 14,500
2021/03/24 1,018 1,018 990 996 19,600
2021/03/23 1,030 1,031 1,018 1,027 5,300
2021/03/22 1,048 1,053 1,012 1,034 16,700
2021/03/19 1,055 1,061 1,010 1,048 12,800
2021/03/18 1,059 1,076 1,042 1,047 11,100
2021/03/17 1,071 1,080 1,000 1,029 19,600
2021/03/16 1,057 1,088 1,057 1,071 8,000
2021/03/15 1,070 1,086 1,055 1,070 14,500
2021/03/12 1,070 1,074 1,051 1,069 12,800
2021/03/11 1,044 1,072 1,031 1,046 17,800
2021/03/10 999 1,039 996 1,039 19,500
2021/03/09 968 996 950 984 14,100
2021/03/08 990 1,025 990 998 23,000
2021/03/05 982 984 941 975 19,400
2021/03/04 1,008 1,010 966 985 28,100
2021/03/03 1,015 1,051 1,008 1,008 22,500
2021/03/02 1,021 1,021 998 1,010 21,600
2021/03/01 1,070 1,070 1,008 1,011 22,100
2021/02/26 1,070 1,080 1,034 1,054 26,700
2021/02/25 1,063 1,079 1,060 1,064 7,100
2021/02/24 1,063 1,100 1,058 1,061 19,200
2021/02/22 1,060 1,080 1,034 1,058 27,200
2021/02/19 1,117 1,129 1,039 1,071 40,000
2021/02/18 1,169 1,170 1,109 1,117 21,100
2021/02/17 1,130 1,169 1,130 1,159 21,700
2021/02/16 1,165 1,176 1,133 1,137 24,800
2021/02/15 1,205 1,238 1,155 1,164 49,400
2021/02/12 1,245 1,300 1,220 1,265 42,100
2021/02/10 1,259 1,269 1,204 1,248 14,000
2021/02/09 1,275 1,275 1,222 1,250 12,500
2021/02/08 1,244 1,275 1,222 1,264 30,500
2021/02/05 1,234 1,234 1,200 1,221 7,300
2021/02/04 1,229 1,233 1,190 1,225 10,900
2021/02/03 1,248 1,258 1,200 1,229 12,400
2021/02/02 1,214 1,253 1,183 1,243 20,700
2021/02/01 1,156 1,198 1,128 1,195 26,400
2021/01/29 1,299 1,300 1,145 1,161 55,400
2021/01/28 1,217 1,275 1,217 1,244 58,600
2021/01/27 1,190 1,225 1,190 1,212 12,300
2021/01/26 1,230 1,235 1,191 1,191 14,000
2021/01/25 1,200 1,228 1,170 1,217 29,300
2021/01/22 1,248 1,248 1,188 1,199 18,100
2021/01/21 1,139 1,230 1,138 1,220 61,200
2021/01/20 1,150 1,150 1,115 1,126 12,700
2021/01/19 1,144 1,147 1,121 1,142 11,000
2021/01/18 1,160 1,161 1,113 1,128 24,300
2021/01/15 1,105 1,148 1,090 1,148 20,000
2021/01/14 1,151 1,153 1,098 1,105 46,300
2021/01/13 1,167 1,175 1,141 1,163 22,300
2021/01/12 1,200 1,219 1,164 1,178 20,000
2021/01/08 1,245 1,245 1,208 1,227 30,400
2021/01/07 1,252 1,268 1,233 1,245 25,300
2021/01/06 1,290 1,314 1,251 1,262 27,800
2021/01/05 1,262 1,348 1,244 1,287 45,500
2021/01/04 1,291 1,305 1,223 1,255 31,400

このページの先頭へ