ミクニ(7247)の株価時系列情報
ミクニ(7247)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 | 437 | 437 | 432 | 436 | 63,500 |
2024/04/22 | 430 | 436 | 429 | 431 | 109,100 |
2024/04/19 | 436 | 438 | 424 | 427 | 201,900 |
2024/04/18 | 431 | 442 | 430 | 439 | 104,400 |
2024/04/17 | 439 | 440 | 431 | 433 | 90,900 |
2024/04/16 | 450 | 450 | 438 | 438 | 167,200 |
2024/04/15 | 454 | 454 | 448 | 454 | 69,400 |
2024/04/12 | 458 | 459 | 455 | 458 | 39,900 |
2024/04/11 | 456 | 457 | 452 | 457 | 59,700 |
2024/04/10 | 452 | 459 | 452 | 458 | 58,500 |
2024/04/09 | 448 | 456 | 448 | 454 | 82,800 |
2024/04/08 | 453 | 455 | 446 | 449 | 110,900 |
2024/04/05 | 453 | 454 | 448 | 451 | 124,200 |
2024/04/04 | 461 | 464 | 458 | 458 | 85,300 |
2024/04/03 | 460 | 465 | 459 | 461 | 72,400 |
2024/04/02 | 471 | 471 | 462 | 463 | 99,400 |
2024/04/01 | 485 | 485 | 467 | 471 | 163,700 |
2024/03/29 | 483 | 491 | 481 | 487 | 102,300 |
2024/03/28 | 477 | 485 | 474 | 480 | 149,400 |
2024/03/27 | 494 | 495 | 490 | 490 | 191,100 |
2024/03/26 | 488 | 491 | 484 | 489 | 108,500 |
2024/03/25 | 490 | 491 | 483 | 488 | 121,800 |
2024/03/22 | 489 | 495 | 485 | 490 | 225,600 |
2024/03/21 | 487 | 488 | 484 | 486 | 103,200 |
2024/03/19 | 476 | 484 | 476 | 483 | 132,600 |
2024/03/18 | 475 | 483 | 474 | 476 | 137,400 |
2024/03/15 | 470 | 474 | 469 | 473 | 56,800 |
2024/03/14 | 466 | 474 | 465 | 473 | 73,200 |
2024/03/13 | 468 | 473 | 460 | 465 | 88,500 |
2024/03/12 | 467 | 467 | 455 | 461 | 134,500 |
2024/03/11 | 474 | 481 | 460 | 466 | 230,000 |
2024/03/08 | 475 | 485 | 472 | 481 | 115,200 |
2024/03/07 | 484 | 491 | 476 | 478 | 161,900 |
2024/03/06 | 470 | 486 | 468 | 483 | 165,300 |
2024/03/05 | 468 | 475 | 464 | 472 | 95,300 |
2024/03/04 | 480 | 480 | 468 | 471 | 141,200 |
2024/03/01 | 469 | 472 | 467 | 472 | 112,700 |
2024/02/29 | 465 | 468 | 462 | 467 | 69,500 |
2024/02/28 | 462 | 468 | 462 | 465 | 77,100 |
2024/02/27 | 467 | 470 | 462 | 462 | 137,600 |
2024/02/26 | 469 | 469 | 462 | 466 | 114,200 |
2024/02/22 | 460 | 466 | 459 | 466 | 85,900 |
2024/02/21 | 464 | 465 | 457 | 459 | 91,000 |
2024/02/20 | 471 | 473 | 461 | 463 | 92,300 |
2024/02/19 | 462 | 471 | 457 | 465 | 256,700 |
2024/02/16 | 441 | 453 | 440 | 450 | 154,600 |
2024/02/15 | 450 | 450 | 437 | 438 | 200,300 |
2024/02/14 | 457 | 457 | 444 | 445 | 217,500 |
2024/02/13 | 445 | 457 | 443 | 455 | 477,900 |
2024/02/09 | 500 | 502 | 493 | 493 | 198,600 |
2024/02/08 | 502 | 507 | 492 | 505 | 219,200 |
2024/02/07 | 494 | 504 | 494 | 501 | 169,100 |
2024/02/06 | 497 | 497 | 491 | 491 | 87,700 |
2024/02/05 | 498 | 503 | 496 | 497 | 145,500 |
2024/02/02 | 494 | 496 | 488 | 493 | 104,500 |
2024/02/01 | 492 | 492 | 486 | 490 | 105,600 |
2024/01/31 | 483 | 493 | 483 | 492 | 136,500 |
2024/01/30 | 487 | 489 | 480 | 484 | 283,400 |
2024/01/29 | 483 | 490 | 482 | 487 | 86,500 |
2024/01/26 | 488 | 490 | 479 | 480 | 149,200 |
2024/01/25 | 471 | 482 | 469 | 482 | 178,500 |
2024/01/24 | 476 | 477 | 472 | 472 | 68,900 |
2024/01/23 | 478 | 480 | 475 | 475 | 134,700 |
2024/01/22 | 473 | 478 | 470 | 478 | 104,000 |
2024/01/19 | 473 | 474 | 468 | 470 | 216,300 |
2024/01/18 | 471 | 476 | 470 | 472 | 83,200 |
2024/01/17 | 477 | 482 | 471 | 471 | 149,900 |
2024/01/16 | 477 | 482 | 475 | 477 | 145,600 |
2024/01/15 | 484 | 484 | 477 | 477 | 185,900 |
2024/01/12 | 485 | 503 | 481 | 487 | 441,800 |
2024/01/11 | 469 | 478 | 467 | 470 | 253,600 |
2024/01/10 | 465 | 472 | 463 | 464 | 175,300 |
2024/01/09 | 465 | 466 | 459 | 465 | 129,000 |
2024/01/05 | 455 | 464 | 455 | 460 | 187,300 |
2024/01/04 | 443 | 450 | 436 | 450 | 192,700 |
2023/12/29 | 436 | 439 | 435 | 439 | 80,500 |
2023/12/28 | 435 | 439 | 431 | 438 | 78,400 |
2023/12/27 | 431 | 433 | 429 | 433 | 121,000 |
2023/12/26 | 439 | 439 | 429 | 429 | 118,500 |
2023/12/25 | 440 | 440 | 432 | 437 | 149,100 |
2023/12/22 | 441 | 441 | 435 | 439 | 95,400 |
2023/12/21 | 442 | 442 | 434 | 435 | 90,500 |
2023/12/20 | 444 | 447 | 442 | 443 | 76,500 |
2023/12/19 | 441 | 441 | 435 | 441 | 75,800 |
2023/12/18 | 439 | 441 | 434 | 441 | 75,900 |
2023/12/15 | 439 | 443 | 436 | 442 | 70,200 |
2023/12/14 | 451 | 452 | 433 | 434 | 143,600 |
2023/12/13 | 459 | 459 | 448 | 454 | 97,200 |
2023/12/12 | 472 | 472 | 454 | 457 | 103,900 |
2023/12/11 | 465 | 466 | 460 | 466 | 59,400 |
2023/12/08 | 473 | 473 | 456 | 457 | 172,300 |
2023/12/07 | 482 | 482 | 472 | 475 | 121,100 |
2023/12/06 | 482 | 489 | 479 | 482 | 175,300 |
2023/12/05 | 481 | 486 | 475 | 475 | 138,000 |
2023/12/04 | 470 | 485 | 466 | 481 | 445,600 |
2023/12/01 | 456 | 456 | 453 | 453 | 46,000 |
2023/11/30 | 446 | 456 | 446 | 456 | 74,600 |
2023/11/29 | 454 | 457 | 448 | 448 | 59,700 |
2023/11/28 | 458 | 459 | 454 | 458 | 69,400 |
2023/11/27 | 457 | 461 | 452 | 456 | 108,300 |
2023/11/24 | 447 | 458 | 444 | 456 | 191,200 |
2023/11/22 | 434 | 443 | 433 | 439 | 89,300 |
2023/11/21 | 442 | 442 | 434 | 434 | 91,600 |
2023/11/20 | 446 | 449 | 438 | 438 | 127,500 |
2023/11/17 | 435 | 443 | 434 | 442 | 79,600 |
2023/11/16 | 435 | 440 | 433 | 435 | 67,900 |
2023/11/15 | 440 | 442 | 435 | 435 | 113,300 |
2023/11/14 | 437 | 441 | 435 | 436 | 82,600 |
2023/11/13 | 440 | 441 | 431 | 437 | 107,200 |
2023/11/10 | 424 | 440 | 419 | 438 | 260,100 |
2023/11/09 | 439 | 449 | 433 | 446 | 143,600 |
2023/11/08 | 448 | 450 | 433 | 436 | 101,100 |
2023/11/07 | 445 | 449 | 441 | 444 | 59,900 |
2023/11/06 | 435 | 443 | 433 | 443 | 111,600 |
2023/11/02 | 435 | 439 | 427 | 428 | 121,400 |
2023/11/01 | 438 | 438 | 431 | 434 | 129,100 |
2023/10/31 | 425 | 427 | 418 | 427 | 154,400 |
2023/10/30 | 438 | 438 | 423 | 423 | 259,100 |
2023/10/27 | 433 | 440 | 431 | 440 | 91,900 |
2023/10/26 | 433 | 435 | 428 | 428 | 87,200 |
2023/10/25 | 431 | 438 | 431 | 433 | 89,600 |
2023/10/24 | 430 | 435 | 418 | 430 | 174,800 |
2023/10/23 | 435 | 439 | 430 | 430 | 89,700 |
2023/10/20 | 436 | 439 | 430 | 438 | 99,300 |
2023/10/19 | 442 | 444 | 436 | 438 | 80,500 |
2023/10/18 | 443 | 445 | 437 | 445 | 57,700 |
2023/10/17 | 447 | 449 | 436 | 440 | 82,800 |
2023/10/16 | 443 | 445 | 437 | 440 | 79,200 |
2023/10/13 | 456 | 456 | 443 | 444 | 92,800 |
2023/10/12 | 462 | 464 | 456 | 459 | 57,400 |
2023/10/11 | 472 | 472 | 462 | 462 | 81,500 |
2023/10/10 | 458 | 469 | 457 | 467 | 137,700 |
2023/10/06 | 452 | 454 | 443 | 452 | 86,600 |
2023/10/05 | 442 | 450 | 441 | 447 | 122,200 |
2023/10/04 | 451 | 454 | 437 | 437 | 263,200 |
2023/10/03 | 485 | 486 | 464 | 465 | 181,600 |
2023/10/02 | 493 | 503 | 488 | 488 | 154,700 |
2023/09/29 | 504 | 514 | 489 | 494 | 250,300 |
2023/09/28 | 490 | 498 | 490 | 493 | 88,200 |
2023/09/27 | 488 | 495 | 480 | 493 | 184,100 |
2023/09/26 | 507 | 508 | 491 | 491 | 240,200 |
2023/09/25 | 517 | 517 | 508 | 511 | 135,400 |
2023/09/22 | 508 | 517 | 504 | 514 | 166,100 |
2023/09/21 | 509 | 522 | 509 | 513 | 136,500 |
2023/09/20 | 514 | 526 | 512 | 516 | 358,400 |
2023/09/19 | 500 | 512 | 500 | 512 | 227,900 |
2023/09/15 | 508 | 511 | 500 | 500 | 242,300 |
2023/09/14 | 505 | 508 | 499 | 505 | 111,900 |
2023/09/13 | 507 | 511 | 499 | 504 | 273,600 |
2023/09/12 | 490 | 498 | 490 | 496 | 132,400 |
2023/09/11 | 489 | 492 | 485 | 486 | 77,600 |
2023/09/08 | 494 | 494 | 484 | 486 | 166,300 |
2023/09/07 | 494 | 502 | 493 | 495 | 154,300 |
2023/09/06 | 491 | 498 | 490 | 495 | 135,100 |
2023/09/05 | 484 | 491 | 483 | 490 | 164,700 |
2023/09/04 | 467 | 483 | 467 | 481 | 205,300 |
2023/09/01 | 463 | 468 | 461 | 468 | 91,000 |
2023/08/31 | 460 | 466 | 456 | 463 | 106,900 |
2023/08/30 | 457 | 459 | 453 | 459 | 75,100 |
2023/08/29 | 455 | 456 | 452 | 452 | 69,500 |
2023/08/28 | 448 | 452 | 447 | 451 | 74,000 |
2023/08/25 | 438 | 446 | 436 | 442 | 95,400 |
2023/08/24 | 446 | 447 | 441 | 443 | 67,200 |
2023/08/23 | 438 | 443 | 437 | 443 | 54,200 |
2023/08/22 | 439 | 441 | 436 | 438 | 57,900 |
2023/08/21 | 435 | 440 | 434 | 435 | 73,500 |
2023/08/18 | 437 | 441 | 434 | 435 | 120,200 |
2023/08/17 | 441 | 447 | 435 | 445 | 167,900 |
2023/08/16 | 449 | 453 | 445 | 445 | 147,200 |
2023/08/15 | 459 | 461 | 453 | 453 | 106,000 |
2023/08/14 | 477 | 479 | 450 | 451 | 345,800 |
2023/08/10 | 475 | 477 | 465 | 476 | 363,100 |
2023/08/09 | 494 | 497 | 486 | 487 | 245,100 |
2023/08/08 | 499 | 503 | 494 | 497 | 143,400 |
2023/08/07 | 495 | 496 | 481 | 494 | 278,600 |
2023/08/04 | 493 | 504 | 493 | 496 | 127,000 |
2023/08/03 | 506 | 507 | 493 | 497 | 233,000 |
2023/08/02 | 502 | 512 | 498 | 505 | 289,000 |
2023/08/01 | 506 | 520 | 503 | 509 | 262,800 |
2023/07/31 | 517 | 518 | 506 | 509 | 223,700 |
2023/07/28 | 506 | 516 | 499 | 510 | 541,400 |
2023/07/27 | 511 | 516 | 506 | 513 | 224,300 |
2023/07/26 | 525 | 525 | 512 | 515 | 384,000 |
2023/07/25 | 513 | 532 | 511 | 528 | 820,500 |
2023/07/24 | 490 | 511 | 489 | 510 | 397,800 |
2023/07/21 | 495 | 496 | 487 | 491 | 119,400 |
2023/07/20 | 493 | 498 | 489 | 496 | 190,900 |
2023/07/19 | 490 | 496 | 486 | 494 | 203,300 |
2023/07/18 | 469 | 487 | 468 | 484 | 271,400 |
2023/07/14 | 475 | 478 | 461 | 467 | 213,500 |
2023/07/13 | 474 | 483 | 469 | 477 | 235,500 |
2023/07/12 | 491 | 492 | 481 | 481 | 228,500 |
2023/07/11 | 504 | 507 | 489 | 490 | 450,700 |
2023/07/10 | 516 | 516 | 501 | 507 | 300,500 |
2023/07/07 | 515 | 523 | 506 | 518 | 362,700 |
2023/07/06 | 523 | 540 | 515 | 521 | 803,900 |
2023/07/05 | 520 | 520 | 506 | 517 | 398,700 |
2023/07/04 | 520 | 528 | 505 | 512 | 934,300 |
2023/07/03 | 475 | 528 | 475 | 524 | 2,588,200 |
2023/06/30 | 457 | 460 | 450 | 451 | 164,300 |