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 |
---|---|---|---|---|---|
2023/12/29 | 849 | 851 | 822 | 837 | 24,500 |
2023/12/28 | 848 | 855 | 839 | 853 | 7,400 |
2023/12/27 | 837 | 848 | 832 | 848 | 9,700 |
2023/12/26 | 843 | 843 | 830 | 837 | 8,000 |
2023/12/25 | 840 | 841 | 834 | 840 | 9,300 |
2023/12/22 | 838 | 844 | 837 | 840 | 2,300 |
2023/12/21 | 851 | 851 | 836 | 840 | 3,600 |
2023/12/20 | 839 | 865 | 839 | 842 | 29,700 |
2023/12/19 | 842 | 848 | 839 | 840 | 7,100 |
2023/12/18 | 832 | 850 | 832 | 850 | 4,200 |
2023/12/15 | 836 | 846 | 835 | 844 | 9,900 |
2023/12/14 | 839 | 846 | 837 | 840 | 6,900 |
2023/12/13 | 841 | 867 | 841 | 846 | 11,700 |
2023/12/12 | 864 | 880 | 832 | 833 | 23,400 |
2023/12/11 | 881 | 883 | 863 | 863 | 11,000 |
2023/12/08 | 881 | 889 | 876 | 884 | 20,200 |
2023/12/07 | 879 | 891 | 879 | 885 | 7,400 |
2023/12/06 | 895 | 908 | 881 | 886 | 5,600 |
2023/12/05 | 883 | 902 | 877 | 893 | 22,200 |
2023/12/04 | 906 | 906 | 888 | 893 | 17,300 |
2023/12/01 | 926 | 926 | 905 | 906 | 19,600 |
2023/11/30 | 950 | 972 | 905 | 935 | 121,600 |
2023/11/29 | 869 | 930 | 869 | 929 | 76,600 |
2023/11/28 | 862 | 874 | 862 | 870 | 8,100 |
2023/11/27 | 864 | 888 | 861 | 862 | 21,000 |
2023/11/24 | 867 | 879 | 846 | 860 | 63,200 |
2023/11/22 | 861 | 873 | 848 | 867 | 24,500 |
2023/11/21 | 852 | 861 | 828 | 850 | 34,200 |
2023/11/20 | 825 | 861 | 825 | 852 | 51,000 |
2023/11/17 | 837 | 837 | 810 | 831 | 31,900 |
2023/11/16 | 829 | 838 | 816 | 822 | 76,600 |
2023/11/15 | 901 | 904 | 826 | 829 | 217,800 |
2023/11/14 | 947 | 979 | 937 | 976 | 51,200 |
2023/11/13 | 978 | 988 | 941 | 951 | 39,800 |
2023/11/10 | 992 | 1,019 | 975 | 988 | 22,300 |
2023/11/09 | 995 | 995 | 971 | 984 | 31,200 |
2023/11/08 | 995 | 1,034 | 977 | 980 | 80,200 |
2023/11/07 | 974 | 996 | 971 | 980 | 14,600 |
2023/11/06 | 923 | 998 | 923 | 989 | 53,500 |
2023/11/02 | 899 | 928 | 896 | 926 | 16,100 |
2023/11/01 | 865 | 944 | 864 | 900 | 58,900 |
2023/10/31 | 828 | 879 | 824 | 858 | 15,200 |
2023/10/30 | 840 | 842 | 816 | 828 | 6,800 |
2023/10/27 | 829 | 848 | 829 | 837 | 9,700 |
2023/10/26 | 866 | 866 | 825 | 836 | 8,300 |
2023/10/25 | 865 | 869 | 849 | 859 | 10,800 |
2023/10/24 | 848 | 865 | 790 | 865 | 46,500 |
2023/10/23 | 855 | 872 | 841 | 847 | 13,700 |
2023/10/20 | 860 | 874 | 848 | 850 | 19,200 |
2023/10/19 | 854 | 879 | 850 | 879 | 8,100 |
2023/10/18 | 879 | 879 | 858 | 864 | 7,400 |
2023/10/17 | 877 | 886 | 865 | 884 | 14,700 |
2023/10/16 | 853 | 889 | 851 | 877 | 24,300 |
2023/10/13 | 865 | 886 | 858 | 867 | 16,500 |
2023/10/12 | 895 | 895 | 870 | 880 | 13,200 |
2023/10/11 | 898 | 906 | 885 | 896 | 29,900 |
2023/10/10 | 842 | 902 | 829 | 898 | 51,300 |
2023/10/06 | 820 | 832 | 810 | 826 | 13,700 |
2023/10/05 | 790 | 825 | 790 | 814 | 7,400 |
2023/10/04 | 792 | 807 | 784 | 787 | 23,700 |
2023/10/03 | 850 | 850 | 798 | 807 | 25,800 |
2023/10/02 | 845 | 853 | 820 | 850 | 21,200 |
2023/09/29 | 876 | 876 | 835 | 839 | 24,200 |
2023/09/28 | 883 | 883 | 850 | 861 | 18,700 |
2023/09/27 | 882 | 894 | 864 | 877 | 11,200 |
2023/09/26 | 890 | 908 | 885 | 908 | 24,200 |
2023/09/25 | 844 | 890 | 833 | 888 | 38,800 |
2023/09/22 | 800 | 847 | 800 | 845 | 23,700 |
2023/09/21 | 827 | 850 | 810 | 818 | 32,200 |
2023/09/20 | 819 | 843 | 808 | 842 | 23,100 |
2023/09/19 | 792 | 819 | 792 | 819 | 23,100 |
2023/09/15 | 830 | 830 | 802 | 807 | 8,500 |
2023/09/14 | 828 | 829 | 813 | 826 | 16,300 |
2023/09/13 | 831 | 841 | 812 | 827 | 24,700 |
2023/09/12 | 767 | 802 | 767 | 789 | 22,900 |
2023/09/11 | 816 | 851 | 766 | 775 | 63,400 |
2023/09/08 | 809 | 839 | 809 | 816 | 7,800 |
2023/09/07 | 823 | 850 | 811 | 812 | 31,500 |
2023/09/06 | 830 | 877 | 805 | 816 | 219,000 |
2023/09/05 | 808 | 819 | 800 | 819 | 14,300 |
2023/09/04 | 805 | 838 | 804 | 821 | 42,700 |
2023/09/01 | 805 | 812 | 788 | 799 | 25,000 |
2023/08/31 | 763 | 806 | 761 | 800 | 35,900 |
2023/08/30 | 774 | 775 | 763 | 763 | 6,700 |
2023/08/29 | 764 | 776 | 761 | 774 | 19,700 |
2023/08/28 | 772 | 772 | 752 | 756 | 10,700 |
2023/08/25 | 771 | 773 | 758 | 758 | 6,400 |
2023/08/24 | 776 | 778 | 766 | 773 | 9,400 |
2023/08/23 | 743 | 771 | 742 | 751 | 14,700 |
2023/08/22 | 749 | 761 | 742 | 742 | 31,000 |
2023/08/21 | 745 | 755 | 740 | 743 | 15,900 |
2023/08/18 | 763 | 763 | 736 | 742 | 28,600 |
2023/08/17 | 779 | 780 | 749 | 764 | 35,400 |
2023/08/16 | 777 | 796 | 756 | 794 | 57,800 |
2023/08/15 | 754 | 770 | 730 | 762 | 172,400 |
2023/08/14 | 1,032 | 1,066 | 762 | 781 | 298,900 |
2023/08/10 | 1,020 | 1,021 | 998 | 1,021 | 23,400 |
2023/08/09 | 1,016 | 1,046 | 1,016 | 1,032 | 14,400 |
2023/08/08 | 1,040 | 1,040 | 1,016 | 1,032 | 9,600 |
2023/08/07 | 1,048 | 1,060 | 1,030 | 1,040 | 16,800 |
2023/08/04 | 1,022 | 1,057 | 1,022 | 1,057 | 18,700 |
2023/08/03 | 1,013 | 1,040 | 983 | 1,035 | 28,600 |
2023/08/02 | 1,036 | 1,036 | 1,002 | 1,020 | 12,500 |
2023/08/01 | 1,016 | 1,038 | 1,010 | 1,036 | 21,100 |
2023/07/31 | 1,047 | 1,047 | 1,010 | 1,019 | 31,600 |
2023/07/28 | 1,011 | 1,040 | 960 | 1,040 | 57,700 |
2023/07/27 | 1,109 | 1,109 | 1,002 | 1,010 | 82,400 |
2023/07/26 | 1,107 | 1,121 | 1,088 | 1,119 | 6,400 |
2023/07/25 | 1,156 | 1,156 | 1,047 | 1,107 | 57,700 |
2023/07/24 | 1,160 | 1,165 | 1,133 | 1,149 | 21,600 |
2023/07/21 | 1,129 | 1,157 | 1,118 | 1,150 | 16,000 |
2023/07/20 | 1,148 | 1,148 | 1,114 | 1,130 | 28,100 |
2023/07/19 | 1,050 | 1,129 | 1,044 | 1,129 | 54,400 |
2023/07/18 | 1,050 | 1,061 | 1,037 | 1,050 | 16,500 |
2023/07/14 | 1,049 | 1,058 | 1,024 | 1,058 | 6,900 |
2023/07/13 | 1,045 | 1,054 | 1,024 | 1,049 | 11,200 |
2023/07/12 | 1,037 | 1,053 | 1,002 | 1,040 | 23,300 |
2023/07/11 | 1,058 | 1,071 | 1,035 | 1,042 | 9,100 |
2023/07/10 | 1,016 | 1,070 | 1,001 | 1,058 | 23,600 |
2023/07/07 | 1,060 | 1,060 | 1,009 | 1,015 | 26,200 |
2023/07/06 | 1,050 | 1,076 | 1,038 | 1,068 | 12,700 |
2023/07/05 | 1,058 | 1,060 | 1,020 | 1,050 | 16,600 |
2023/07/04 | 1,069 | 1,069 | 1,048 | 1,059 | 7,200 |
2023/07/03 | 1,054 | 1,086 | 1,040 | 1,063 | 25,200 |
2023/06/30 | 1,038 | 1,050 | 1,024 | 1,050 | 10,100 |
2023/06/29 | 1,038 | 1,069 | 1,023 | 1,037 | 17,800 |
2023/06/28 | 1,021 | 1,058 | 1,014 | 1,038 | 19,500 |
2023/06/27 | 1,015 | 1,020 | 996 | 1,006 | 18,000 |
2023/06/26 | 1,069 | 1,069 | 1,008 | 1,039 | 22,400 |
2023/06/23 | 1,073 | 1,073 | 1,025 | 1,069 | 25,800 |
2023/06/22 | 1,092 | 1,106 | 1,050 | 1,065 | 32,700 |
2023/06/21 | 1,079 | 1,108 | 1,065 | 1,094 | 27,000 |
2023/06/20 | 1,091 | 1,124 | 1,074 | 1,081 | 43,200 |
2023/06/19 | 1,013 | 1,119 | 1,013 | 1,087 | 85,300 |
2023/06/16 | 1,010 | 1,039 | 990 | 1,004 | 27,100 |
2023/06/15 | 1,016 | 1,016 | 1,002 | 1,010 | 9,500 |
2023/06/14 | 994 | 1,021 | 994 | 1,016 | 30,900 |
2023/06/13 | 1,001 | 1,020 | 990 | 993 | 18,300 |
2023/06/12 | 1,021 | 1,045 | 1,010 | 1,020 | 32,600 |
2023/06/09 | 979 | 1,021 | 976 | 1,021 | 36,600 |
2023/06/08 | 971 | 980 | 951 | 974 | 11,900 |
2023/06/07 | 1,000 | 1,025 | 964 | 971 | 38,100 |
2023/06/06 | 974 | 1,048 | 964 | 995 | 165,900 |
2023/06/05 | 907 | 950 | 907 | 935 | 65,200 |
2023/06/02 | 898 | 919 | 898 | 903 | 29,200 |
2023/06/01 | 901 | 902 | 885 | 900 | 13,800 |
2023/05/31 | 889 | 918 | 885 | 894 | 19,700 |
2023/05/30 | 896 | 906 | 875 | 894 | 79,000 |
2023/05/29 | 975 | 980 | 913 | 922 | 21,800 |
2023/05/26 | 985 | 985 | 953 | 970 | 18,200 |
2023/05/25 | 975 | 1,000 | 960 | 970 | 61,100 |
2023/05/24 | 901 | 977 | 884 | 960 | 52,300 |
2023/05/23 | 930 | 940 | 900 | 911 | 24,600 |
2023/05/22 | 878 | 949 | 872 | 930 | 58,300 |
2023/05/19 | 860 | 879 | 842 | 879 | 15,000 |
2023/05/18 | 900 | 900 | 828 | 860 | 79,200 |
2023/05/17 | 910 | 914 | 875 | 905 | 19,800 |
2023/05/16 | 898 | 923 | 831 | 923 | 112,900 |
2023/05/15 | 814 | 934 | 782 | 872 | 357,900 |
2023/05/12 | 699 | 799 | 699 | 799 | 66,500 |
2023/05/11 | 737 | 745 | 689 | 699 | 64,100 |
2023/05/10 | 735 | 739 | 735 | 735 | 1,700 |
2023/05/09 | 736 | 739 | 735 | 739 | 900 |
2023/05/08 | 730 | 735 | 725 | 735 | 6,800 |
2023/05/02 | 732 | 733 | 724 | 728 | 3,800 |
2023/05/01 | 736 | 740 | 727 | 740 | 5,800 |
2023/04/28 | 743 | 758 | 730 | 736 | 6,700 |
2023/04/27 | 760 | 767 | 736 | 757 | 22,900 |
2023/04/26 | 726 | 788 | 712 | 774 | 62,300 |
2023/04/25 | 707 | 734 | 703 | 725 | 36,800 |
2023/04/24 | 703 | 707 | 701 | 706 | 25,300 |
2023/04/21 | 705 | 705 | 703 | 704 | 11,400 |
2023/04/20 | 699 | 707 | 699 | 705 | 11,800 |
2023/04/19 | 705 | 706 | 700 | 703 | 11,900 |
2023/04/18 | 708 | 708 | 702 | 705 | 16,600 |
2023/04/17 | 708 | 708 | 703 | 703 | 19,600 |
2023/04/14 | 728 | 728 | 704 | 708 | 29,300 |
2023/04/13 | 709 | 718 | 706 | 713 | 6,800 |
2023/04/12 | 682 | 736 | 682 | 711 | 40,200 |
2023/04/11 | 679 | 690 | 677 | 680 | 41,800 |
2023/04/10 | 677 | 682 | 675 | 679 | 15,100 |
2023/04/07 | 680 | 685 | 665 | 670 | 14,100 |
2023/04/06 | 678 | 687 | 675 | 677 | 1,300 |
2023/04/05 | 684 | 688 | 675 | 684 | 5,800 |
2023/04/04 | 673 | 692 | 673 | 677 | 8,900 |
2023/04/03 | 675 | 685 | 666 | 675 | 7,700 |
2023/03/31 | 683 | 684 | 673 | 675 | 5,000 |
2023/03/30 | 688 | 692 | 682 | 682 | 3,000 |
2023/03/29 | 689 | 693 | 682 | 682 | 5,000 |
2023/03/28 | 696 | 696 | 681 | 688 | 4,600 |
2023/03/27 | 684 | 692 | 674 | 692 | 5,100 |
2023/03/24 | 675 | 679 | 670 | 675 | 4,800 |
2023/03/23 | 661 | 683 | 656 | 669 | 6,400 |
2023/03/22 | 668 | 683 | 655 | 659 | 25,300 |
2023/03/20 | 688 | 688 | 658 | 658 | 21,500 |
2023/03/17 | 693 | 706 | 673 | 681 | 25,700 |
2023/03/16 | 685 | 701 | 685 | 689 | 9,700 |
2023/03/15 | 698 | 709 | 682 | 686 | 13,200 |
2023/03/14 | 696 | 705 | 690 | 698 | 13,300 |
2023/03/13 | 696 | 711 | 686 | 705 | 13,800 |
2023/03/10 | 710 | 720 | 691 | 711 | 7,900 |
2023/03/09 | 717 | 717 | 707 | 711 | 2,500 |
2023/03/08 | 695 | 711 | 695 | 710 | 11,600 |
2023/03/07 | 705 | 721 | 705 | 705 | 6,700 |
2023/03/06 | 713 | 727 | 710 | 713 | 7,700 |
2023/03/03 | 712 | 716 | 705 | 713 | 9,400 |
2023/03/02 | 716 | 723 | 710 | 713 | 13,200 |
2023/03/01 | 730 | 743 | 719 | 719 | 16,500 |
2023/02/28 | 732 | 787 | 725 | 732 | 172,700 |
2023/02/27 | 690 | 738 | 689 | 712 | 95,900 |
2023/02/24 | 688 | 695 | 685 | 692 | 5,400 |
2023/02/22 | 679 | 694 | 678 | 685 | 8,400 |
2023/02/21 | 697 | 701 | 670 | 680 | 82,200 |
2023/02/20 | 661 | 726 | 660 | 697 | 108,000 |
2023/02/17 | 700 | 709 | 691 | 704 | 9,500 |
2023/02/16 | 710 | 725 | 678 | 704 | 19,500 |
2023/02/15 | 703 | 714 | 661 | 703 | 23,600 |
2023/02/14 | 779 | 803 | 682 | 693 | 109,100 |
2023/02/13 | 773 | 773 | 747 | 760 | 19,500 |
2023/02/10 | 787 | 787 | 770 | 770 | 7,300 |
2023/02/09 | 778 | 790 | 777 | 786 | 9,700 |
2023/02/08 | 768 | 784 | 767 | 772 | 7,200 |
2023/02/07 | 762 | 770 | 761 | 763 | 3,000 |
2023/02/06 | 770 | 770 | 760 | 760 | 5,300 |
2023/02/03 | 768 | 785 | 755 | 760 | 9,600 |
2023/02/02 | 753 | 785 | 753 | 780 | 14,400 |
2023/02/01 | 752 | 765 | 747 | 762 | 8,800 |
2023/01/31 | 753 | 753 | 741 | 741 | 5,800 |
2023/01/30 | 753 | 753 | 737 | 753 | 10,800 |
2023/01/27 | 730 | 746 | 730 | 732 | 2,500 |
2023/01/26 | 732 | 756 | 727 | 732 | 7,400 |
2023/01/25 | 718 | 731 | 717 | 730 | 12,300 |
2023/01/24 | 725 | 725 | 718 | 718 | 2,200 |
2023/01/23 | 727 | 727 | 715 | 721 | 2,000 |
2023/01/20 | 714 | 714 | 706 | 714 | 2,600 |
2023/01/19 | 710 | 719 | 692 | 714 | 14,400 |
2023/01/18 | 717 | 719 | 709 | 712 | 2,200 |
2023/01/17 | 708 | 722 | 708 | 717 | 6,300 |
2023/01/16 | 689 | 724 | 689 | 715 | 10,000 |
2023/01/13 | 718 | 726 | 689 | 695 | 16,300 |
2023/01/12 | 720 | 724 | 715 | 718 | 4,300 |
2023/01/11 | 732 | 732 | 714 | 723 | 6,700 |
2023/01/10 | 734 | 741 | 719 | 727 | 10,800 |
2023/01/06 | 677 | 738 | 677 | 733 | 56,200 |
2023/01/05 | 666 | 687 | 655 | 687 | 20,200 |
2023/01/04 | 684 | 684 | 666 | 666 | 10,200 |