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 |
---|---|---|---|---|---|
2022/12/30 | 666 | 679 | 665 | 677 | 6,800 |
2022/12/29 | 655 | 679 | 655 | 662 | 8,500 |
2022/12/28 | 659 | 675 | 649 | 665 | 7,300 |
2022/12/27 | 657 | 664 | 649 | 664 | 23,900 |
2022/12/26 | 643 | 658 | 641 | 649 | 23,700 |
2022/12/23 | 666 | 666 | 631 | 647 | 23,500 |
2022/12/22 | 668 | 679 | 661 | 661 | 10,400 |
2022/12/21 | 663 | 671 | 645 | 668 | 28,700 |
2022/12/20 | 701 | 707 | 661 | 672 | 29,000 |
2022/12/19 | 710 | 710 | 697 | 702 | 8,100 |
2022/12/16 | 716 | 716 | 700 | 710 | 13,300 |
2022/12/15 | 712 | 742 | 704 | 716 | 100,400 |
2022/12/14 | 711 | 718 | 705 | 718 | 7,200 |
2022/12/13 | 715 | 728 | 708 | 708 | 26,800 |
2022/12/12 | 703 | 714 | 695 | 713 | 10,300 |
2022/12/09 | 697 | 706 | 696 | 699 | 20,900 |
2022/12/08 | 688 | 699 | 688 | 696 | 9,100 |
2022/12/07 | 690 | 695 | 681 | 694 | 3,500 |
2022/12/06 | 685 | 695 | 683 | 683 | 4,000 |
2022/12/05 | 699 | 700 | 685 | 687 | 9,300 |
2022/12/02 | 715 | 715 | 697 | 705 | 20,200 |
2022/12/01 | 721 | 722 | 707 | 721 | 29,100 |
2022/11/30 | 704 | 722 | 704 | 721 | 56,200 |
2022/11/29 | 701 | 710 | 701 | 704 | 3,300 |
2022/11/28 | 687 | 710 | 687 | 704 | 41,900 |
2022/11/25 | 681 | 684 | 668 | 680 | 37,900 |
2022/11/24 | 685 | 688 | 680 | 681 | 6,800 |
2022/11/22 | 688 | 694 | 679 | 679 | 9,500 |
2022/11/21 | 693 | 701 | 678 | 678 | 27,800 |
2022/11/18 | 693 | 714 | 688 | 700 | 16,800 |
2022/11/17 | 710 | 724 | 690 | 698 | 25,400 |
2022/11/16 | 681 | 711 | 681 | 700 | 25,100 |
2022/11/15 | 726 | 729 | 682 | 691 | 66,400 |
2022/11/14 | 698 | 787 | 680 | 733 | 277,200 |
2022/11/11 | 672 | 694 | 651 | 692 | 62,500 |
2022/11/10 | 694 | 795 | 669 | 669 | 847,800 |
2022/11/09 | 687 | 704 | 687 | 695 | 3,400 |
2022/11/08 | 690 | 697 | 687 | 693 | 1,800 |
2022/11/07 | 697 | 697 | 694 | 694 | 1,400 |
2022/11/04 | 695 | 697 | 686 | 697 | 2,300 |
2022/11/02 | 682 | 695 | 682 | 695 | 2,100 |
2022/11/01 | 700 | 700 | 680 | 681 | 4,700 |
2022/10/31 | 695 | 703 | 688 | 700 | 5,000 |
2022/10/28 | 697 | 697 | 687 | 688 | 1,100 |
2022/10/27 | 705 | 705 | 684 | 698 | 3,100 |
2022/10/26 | 690 | 699 | 671 | 699 | 4,300 |
2022/10/25 | 700 | 702 | 683 | 702 | 2,600 |
2022/10/24 | 693 | 711 | 693 | 700 | 10,200 |
2022/10/21 | 679 | 693 | 679 | 693 | 1,800 |
2022/10/20 | 683 | 689 | 668 | 689 | 2,500 |
2022/10/19 | 665 | 693 | 665 | 686 | 15,700 |
2022/10/18 | 668 | 673 | 664 | 673 | 1,700 |
2022/10/17 | 677 | 677 | 658 | 658 | 2,100 |
2022/10/14 | 664 | 685 | 648 | 678 | 13,200 |
2022/10/13 | 640 | 658 | 640 | 658 | 1,300 |
2022/10/12 | 660 | 660 | 660 | 660 | 500 |
2022/10/11 | 660 | 664 | 648 | 663 | 2,900 |
2022/10/07 | 675 | 675 | 660 | 662 | 1,100 |
2022/10/06 | 670 | 680 | 665 | 668 | 2,300 |
2022/10/05 | 672 | 682 | 672 | 672 | 1,600 |
2022/10/04 | 646 | 682 | 646 | 682 | 3,800 |
2022/10/03 | 649 | 649 | 635 | 646 | 900 |
2022/09/30 | 661 | 661 | 635 | 649 | 2,900 |
2022/09/29 | 651 | 672 | 651 | 651 | 1,600 |
2022/09/28 | 647 | 654 | 637 | 637 | 5,100 |
2022/09/27 | 645 | 650 | 641 | 641 | 6,500 |
2022/09/26 | 668 | 670 | 625 | 635 | 11,000 |
2022/09/22 | 680 | 685 | 678 | 678 | 2,000 |
2022/09/21 | 689 | 690 | 678 | 690 | 2,900 |
2022/09/20 | 700 | 702 | 680 | 689 | 23,000 |
2022/09/16 | 692 | 706 | 692 | 701 | 19,900 |
2022/09/15 | 690 | 715 | 690 | 701 | 57,500 |
2022/09/14 | 666 | 699 | 655 | 686 | 23,000 |
2022/09/13 | 701 | 715 | 666 | 666 | 12,600 |
2022/09/12 | 681 | 724 | 671 | 703 | 17,200 |
2022/09/09 | 664 | 686 | 656 | 686 | 25,500 |
2022/09/08 | 657 | 664 | 650 | 660 | 8,100 |
2022/09/07 | 650 | 657 | 650 | 653 | 1,200 |
2022/09/06 | 634 | 660 | 634 | 660 | 7,700 |
2022/09/05 | 630 | 650 | 627 | 644 | 8,500 |
2022/09/02 | 621 | 626 | 616 | 620 | 2,800 |
2022/09/01 | 645 | 645 | 602 | 616 | 28,000 |
2022/08/31 | 660 | 667 | 635 | 640 | 11,500 |
2022/08/30 | 649 | 670 | 647 | 670 | 17,000 |
2022/08/29 | 620 | 658 | 620 | 639 | 34,300 |
2022/08/26 | 645 | 645 | 636 | 636 | 4,400 |
2022/08/25 | 638 | 646 | 638 | 645 | 4,700 |
2022/08/24 | 623 | 650 | 612 | 635 | 13,400 |
2022/08/23 | 623 | 624 | 603 | 613 | 19,300 |
2022/08/22 | 628 | 630 | 622 | 624 | 2,900 |
2022/08/19 | 630 | 638 | 625 | 628 | 5,100 |
2022/08/18 | 649 | 649 | 633 | 633 | 4,900 |
2022/08/17 | 619 | 643 | 619 | 643 | 10,600 |
2022/08/16 | 611 | 615 | 604 | 611 | 27,700 |
2022/08/15 | 649 | 661 | 610 | 619 | 44,600 |
2022/08/12 | 699 | 750 | 625 | 661 | 58,300 |
2022/08/10 | 712 | 712 | 690 | 699 | 6,600 |
2022/08/09 | 712 | 714 | 707 | 708 | 3,300 |
2022/08/08 | 730 | 735 | 710 | 712 | 4,000 |
2022/08/05 | 735 | 751 | 729 | 729 | 12,800 |
2022/08/04 | 719 | 746 | 715 | 735 | 26,000 |
2022/08/03 | 700 | 717 | 699 | 715 | 20,100 |
2022/08/02 | 687 | 695 | 676 | 692 | 8,000 |
2022/08/01 | 680 | 689 | 680 | 687 | 10,000 |
2022/07/29 | 687 | 688 | 667 | 678 | 16,600 |
2022/07/28 | 688 | 690 | 678 | 687 | 16,900 |
2022/07/27 | 678 | 690 | 673 | 685 | 8,100 |
2022/07/26 | 690 | 690 | 665 | 684 | 6,400 |
2022/07/25 | 682 | 690 | 676 | 682 | 36,800 |
2022/07/22 | 673 | 682 | 670 | 679 | 20,100 |
2022/07/21 | 656 | 682 | 655 | 680 | 26,700 |
2022/07/20 | 642 | 658 | 636 | 654 | 7,100 |
2022/07/19 | 634 | 655 | 631 | 633 | 2,800 |
2022/07/15 | 627 | 635 | 627 | 634 | 5,800 |
2022/07/14 | 632 | 636 | 632 | 636 | 4,700 |
2022/07/13 | 635 | 635 | 628 | 632 | 4,700 |
2022/07/12 | 635 | 639 | 629 | 629 | 7,800 |
2022/07/11 | 649 | 660 | 640 | 641 | 12,800 |
2022/07/08 | 641 | 648 | 638 | 639 | 6,300 |
2022/07/07 | 642 | 642 | 637 | 641 | 6,000 |
2022/07/06 | 640 | 642 | 637 | 642 | 6,200 |
2022/07/05 | 640 | 643 | 640 | 643 | 6,200 |
2022/07/04 | 638 | 640 | 630 | 634 | 5,100 |
2022/07/01 | 651 | 651 | 616 | 624 | 8,400 |
2022/06/30 | 657 | 667 | 641 | 644 | 6,200 |
2022/06/29 | 636 | 643 | 632 | 637 | 5,600 |
2022/06/28 | 633 | 654 | 632 | 636 | 9,400 |
2022/06/27 | 670 | 672 | 653 | 653 | 56,900 |
2022/06/24 | 622 | 636 | 622 | 630 | 2,800 |
2022/06/23 | 622 | 630 | 619 | 622 | 4,100 |
2022/06/22 | 658 | 662 | 622 | 622 | 16,200 |
2022/06/21 | 619 | 653 | 619 | 652 | 12,700 |
2022/06/20 | 625 | 626 | 605 | 606 | 15,700 |
2022/06/17 | 623 | 624 | 599 | 619 | 36,400 |
2022/06/16 | 669 | 674 | 622 | 627 | 19,700 |
2022/06/15 | 683 | 690 | 661 | 669 | 14,700 |
2022/06/14 | 662 | 678 | 657 | 678 | 4,500 |
2022/06/13 | 698 | 698 | 673 | 677 | 8,600 |
2022/06/10 | 698 | 705 | 686 | 705 | 35,800 |
2022/06/09 | 686 | 700 | 679 | 700 | 6,900 |
2022/06/08 | 678 | 687 | 669 | 685 | 13,100 |
2022/06/07 | 678 | 678 | 662 | 662 | 9,100 |
2022/06/06 | 637 | 664 | 637 | 658 | 6,000 |
2022/06/03 | 644 | 660 | 644 | 647 | 8,700 |
2022/06/02 | 636 | 642 | 635 | 641 | 3,400 |
2022/06/01 | 635 | 644 | 627 | 636 | 12,700 |
2022/05/31 | 633 | 634 | 623 | 634 | 5,000 |
2022/05/30 | 610 | 634 | 605 | 633 | 13,100 |
2022/05/27 | 610 | 614 | 603 | 605 | 10,100 |
2022/05/26 | 616 | 624 | 610 | 610 | 7,100 |
2022/05/25 | 609 | 628 | 604 | 624 | 25,100 |
2022/05/24 | 633 | 633 | 607 | 609 | 10,300 |
2022/05/23 | 630 | 642 | 626 | 638 | 5,200 |
2022/05/20 | 619 | 633 | 618 | 621 | 2,500 |
2022/05/19 | 622 | 629 | 610 | 628 | 6,300 |
2022/05/18 | 611 | 637 | 597 | 630 | 16,000 |
2022/05/17 | 599 | 604 | 597 | 601 | 7,800 |
2022/05/16 | 618 | 623 | 591 | 599 | 26,100 |
2022/05/13 | 656 | 687 | 622 | 622 | 60,800 |
2022/05/12 | 698 | 698 | 660 | 664 | 23,700 |
2022/05/11 | 657 | 696 | 650 | 696 | 45,900 |
2022/05/10 | 664 | 664 | 626 | 651 | 42,800 |
2022/05/09 | 690 | 699 | 663 | 664 | 23,700 |
2022/05/06 | 692 | 705 | 681 | 690 | 32,800 |
2022/05/02 | 700 | 717 | 695 | 712 | 7,800 |
2022/04/28 | 687 | 700 | 684 | 700 | 5,200 |
2022/04/27 | 694 | 694 | 676 | 692 | 9,200 |
2022/04/26 | 701 | 704 | 690 | 695 | 7,300 |
2022/04/25 | 695 | 695 | 675 | 693 | 15,500 |
2022/04/22 | 706 | 706 | 688 | 698 | 25,100 |
2022/04/21 | 722 | 727 | 690 | 706 | 24,600 |
2022/04/20 | 751 | 751 | 722 | 722 | 16,700 |
2022/04/19 | 753 | 753 | 733 | 745 | 14,700 |
2022/04/18 | 763 | 765 | 744 | 746 | 17,800 |
2022/04/15 | 758 | 765 | 756 | 760 | 10,000 |
2022/04/14 | 764 | 771 | 763 | 771 | 14,100 |
2022/04/13 | 754 | 767 | 754 | 767 | 24,400 |
2022/04/12 | 769 | 774 | 750 | 750 | 33,200 |
2022/04/11 | 767 | 781 | 755 | 761 | 32,500 |
2022/04/08 | 752 | 779 | 750 | 771 | 32,600 |
2022/04/07 | 752 | 756 | 736 | 742 | 20,100 |
2022/04/06 | 769 | 775 | 754 | 767 | 47,900 |
2022/04/05 | 784 | 790 | 768 | 771 | 41,200 |
2022/04/04 | 765 | 792 | 765 | 792 | 25,300 |
2022/04/01 | 748 | 790 | 743 | 780 | 32,300 |
2022/03/31 | 761 | 775 | 750 | 755 | 18,100 |
2022/03/30 | 729 | 779 | 729 | 761 | 38,900 |
2022/03/29 | 722 | 738 | 722 | 735 | 23,000 |
2022/03/28 | 739 | 739 | 721 | 728 | 10,700 |
2022/03/25 | 739 | 746 | 730 | 736 | 10,600 |
2022/03/24 | 738 | 746 | 730 | 741 | 26,300 |
2022/03/23 | 743 | 748 | 732 | 741 | 30,900 |
2022/03/22 | 741 | 747 | 733 | 733 | 22,900 |
2022/03/18 | 733 | 740 | 729 | 738 | 5,800 |
2022/03/17 | 733 | 743 | 723 | 733 | 9,300 |
2022/03/16 | 712 | 726 | 703 | 726 | 9,000 |
2022/03/15 | 687 | 712 | 670 | 712 | 12,700 |
2022/03/14 | 668 | 688 | 668 | 686 | 10,400 |
2022/03/11 | 667 | 674 | 663 | 670 | 13,500 |
2022/03/10 | 671 | 683 | 667 | 670 | 12,900 |
2022/03/09 | 671 | 671 | 645 | 651 | 26,400 |
2022/03/08 | 662 | 693 | 650 | 664 | 16,400 |
2022/03/07 | 707 | 707 | 663 | 671 | 24,800 |
2022/03/04 | 747 | 751 | 711 | 721 | 17,800 |
2022/03/03 | 767 | 784 | 745 | 745 | 25,700 |
2022/03/02 | 785 | 818 | 777 | 778 | 63,400 |
2022/03/01 | 766 | 791 | 765 | 785 | 35,000 |
2022/02/28 | 751 | 804 | 751 | 758 | 37,200 |
2022/02/25 | 741 | 772 | 741 | 751 | 22,600 |
2022/02/24 | 766 | 766 | 735 | 740 | 22,800 |
2022/02/22 | 742 | 774 | 742 | 769 | 20,800 |
2022/02/21 | 750 | 783 | 746 | 757 | 28,300 |
2022/02/18 | 760 | 760 | 739 | 760 | 26,700 |
2022/02/17 | 770 | 790 | 725 | 764 | 38,300 |
2022/02/16 | 784 | 785 | 766 | 766 | 30,000 |
2022/02/15 | 801 | 801 | 750 | 772 | 46,500 |
2022/02/14 | 732 | 850 | 729 | 794 | 127,300 |
2022/02/10 | 731 | 749 | 724 | 744 | 29,500 |
2022/02/09 | 711 | 735 | 687 | 731 | 34,100 |
2022/02/08 | 710 | 715 | 687 | 695 | 7,200 |
2022/02/07 | 710 | 710 | 695 | 710 | 7,700 |
2022/02/04 | 706 | 715 | 696 | 710 | 6,600 |
2022/02/03 | 713 | 722 | 690 | 706 | 17,400 |
2022/02/02 | 685 | 725 | 680 | 720 | 28,200 |
2022/02/01 | 660 | 685 | 660 | 677 | 19,200 |
2022/01/31 | 625 | 665 | 625 | 653 | 26,700 |
2022/01/28 | 628 | 632 | 616 | 625 | 17,000 |
2022/01/27 | 675 | 676 | 590 | 632 | 82,400 |
2022/01/26 | 650 | 677 | 640 | 665 | 22,500 |
2022/01/25 | 710 | 710 | 634 | 644 | 50,500 |
2022/01/24 | 690 | 702 | 676 | 700 | 24,500 |
2022/01/21 | 680 | 697 | 675 | 690 | 12,100 |
2022/01/20 | 667 | 700 | 667 | 697 | 14,200 |
2022/01/19 | 712 | 712 | 671 | 675 | 38,300 |
2022/01/18 | 743 | 743 | 709 | 727 | 22,900 |
2022/01/17 | 742 | 742 | 724 | 728 | 8,700 |
2022/01/14 | 751 | 751 | 720 | 739 | 70,100 |
2022/01/13 | 779 | 779 | 753 | 759 | 7,500 |
2022/01/12 | 785 | 796 | 778 | 783 | 11,200 |
2022/01/11 | 767 | 778 | 750 | 763 | 25,400 |
2022/01/07 | 742 | 744 | 716 | 739 | 15,500 |
2022/01/06 | 752 | 754 | 730 | 737 | 24,900 |
2022/01/05 | 789 | 792 | 766 | 766 | 18,000 |
2022/01/04 | 797 | 797 | 772 | 786 | 10,800 |