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

ミロク(7983)の株価時系列情報

ミロク(7983)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
2019/12/30 2,029 2,029 2,016 2,016 800
2019/12/27 2,027 2,027 2,001 2,007 1,200
2019/12/26 1,962 2,024 1,962 1,999 1,400
2019/12/25 2,004 2,007 1,960 2,007 2,000
2019/12/24 1,957 2,002 1,957 1,998 3,400
2019/12/23 1,999 2,009 1,968 2,001 2,300
2019/12/20 1,990 1,990 1,954 1,984 1,400
2019/12/19 2,002 2,002 1,985 1,990 2,400
2019/12/18 2,002 2,004 1,997 1,998 1,700
2019/12/17 1,995 2,001 1,992 2,001 1,100
2019/12/16 2,101 2,101 1,945 1,994 8,700
2019/12/13 2,173 2,173 2,107 2,107 4,300
2019/12/12 2,149 2,183 2,120 2,173 4,700
2019/12/11 2,115 2,132 2,110 2,110 2,100
2019/12/10 2,102 2,129 2,095 2,110 2,300
2019/12/09 2,120 2,135 2,086 2,102 4,900
2019/12/06 2,070 2,098 2,070 2,098 600
2019/12/05 2,080 2,083 2,076 2,083 300
2019/12/04 2,071 2,080 2,071 2,080 200
2019/12/03 2,050 2,077 2,035 2,071 2,400
2019/12/02 2,050 2,050 2,050 2,050 800
2019/11/29 2,050 2,050 2,035 2,050 900
2019/11/28 2,043 2,052 2,034 2,050 1,700
2019/11/27 2,033 2,043 2,033 2,043 300
2019/11/26 2,049 2,051 2,031 2,044 900
2019/11/25 2,065 2,065 2,048 2,051 1,200
2019/11/22 2,119 2,119 2,037 2,087 800
2019/11/21 2,078 2,119 2,037 2,119 1,200
2019/11/20 2,045 2,135 2,023 2,079 1,800
2019/11/19 2,064 2,064 2,060 2,060 500
2019/11/18 2,070 2,094 2,064 2,064 500
2019/11/15 2,041 2,070 2,041 2,070 600
2019/11/14 2,078 2,081 2,070 2,070 500
2019/11/13 2,076 2,135 2,075 2,082 4,800
2019/11/12 2,003 2,100 2,003 2,081 3,200
2019/11/11 2,020 2,020 2,003 2,003 500
2019/11/08 2,049 2,049 1,975 2,020 900
2019/11/07 2,020 2,020 2,020 2,020 400
2019/11/06 1,977 2,059 1,977 2,041 1,700
2019/11/05 1,997 2,000 1,977 1,977 1,100
2019/11/01 1,980 2,000 1,970 2,000 1,000
2019/10/31 2,000 2,000 1,970 1,970 2,500
2019/10/30 2,055 2,055 1,960 2,000 3,200
2019/10/29 2,070 2,084 2,070 2,077 1,000
2019/10/28 2,069 2,084 2,069 2,069 700
2019/10/25 2,067 2,075 2,055 2,065 1,700
2019/10/24 2,060 2,067 2,060 2,067 400
2019/10/23 2,026 2,070 2,026 2,052 1,400
2019/10/21 2,086 2,086 2,052 2,076 1,000
2019/10/18 2,080 2,086 2,060 2,086 2,500
2019/10/17 2,064 2,064 2,018 2,018 300
2019/10/16 2,084 2,084 2,035 2,065 600
2019/10/15 2,087 2,087 2,023 2,030 1,800
2019/10/11 2,050 2,087 2,049 2,087 900
2019/10/10 2,070 2,087 2,050 2,050 2,700
2019/10/09 2,097 2,097 2,079 2,095 600
2019/10/08 2,090 2,098 2,057 2,098 1,100
2019/10/07 2,088 2,100 2,088 2,092 400
2019/10/04 2,095 2,116 2,082 2,082 900
2019/10/03 2,062 2,075 2,062 2,063 300
2019/10/02 2,052 2,070 2,032 2,062 1,100
2019/10/01 2,039 2,066 2,025 2,052 1,700
2019/09/30 2,001 2,020 1,989 2,020 1,000
2019/09/27 1,998 2,005 1,991 2,000 1,100
2019/09/26 1,981 1,991 1,981 1,991 400
2019/09/25 1,980 1,980 1,980 1,980 200
2019/09/24 1,985 1,990 1,964 1,980 1,300
2019/09/20 1,905 1,905 1,905 1,905 200
2019/09/19 1,872 1,872 1,872 1,872 100
2019/09/18 1,899 1,900 1,872 1,872 800
2019/09/17 1,894 1,894 1,872 1,872 900
2019/09/13 1,894 1,894 1,894 1,894 100
2019/09/12 1,882 1,894 1,881 1,894 600
2019/09/11 1,877 1,882 1,828 1,882 1,500
2019/09/10 1,883 1,883 1,867 1,877 700
2019/09/09 1,833 1,883 1,807 1,883 3,700
2019/09/06 1,812 1,812 1,780 1,793 1,100
2019/09/05 1,824 1,824 1,812 1,812 300
2019/09/04 1,791 1,791 1,791 1,791 300
2019/09/03 1,799 1,808 1,791 1,791 800
2019/09/02 1,830 1,830 1,799 1,799 600
2019/08/30 1,835 1,835 1,830 1,830 500
2019/08/29 1,847 1,847 1,835 1,835 500
2019/08/28 1,883 1,883 1,851 1,852 700
2019/08/27 1,844 1,844 1,844 1,844 200
2019/08/26 1,829 1,829 1,829 1,829 200
2019/08/22 1,836 1,836 1,831 1,831 300
2019/08/21 1,860 1,860 1,823 1,836 300
2019/08/20 1,857 1,862 1,857 1,862 1,600
2019/08/19 1,863 1,876 1,851 1,857 900
2019/08/16 1,830 1,886 1,830 1,863 1,400
2019/08/15 1,813 1,839 1,813 1,839 500
2019/08/14 1,813 1,813 1,808 1,813 500
2019/08/13 1,823 1,823 1,800 1,813 800
2019/08/09 1,761 1,832 1,741 1,823 700
2019/08/08 1,759 1,760 1,757 1,759 700
2019/08/07 1,758 1,760 1,757 1,759 400
2019/08/06 1,755 1,758 1,727 1,758 1,900
2019/08/05 1,789 1,789 1,761 1,761 500
2019/08/02 1,789 1,798 1,770 1,789 1,400
2019/08/01 1,789 1,798 1,765 1,789 1,100
2019/07/31 1,795 1,815 1,773 1,789 3,700
2019/07/30 1,780 1,798 1,764 1,798 500
2019/07/29 1,831 1,831 1,775 1,780 3,300
2019/07/26 1,843 1,844 1,797 1,831 1,700
2019/07/25 1,811 1,843 1,811 1,843 700
2019/07/24 1,811 1,811 1,778 1,811 1,200
2019/07/23 1,818 1,821 1,815 1,821 600
2019/07/22 1,780 1,836 1,780 1,820 700
2019/07/19 1,747 1,783 1,740 1,780 1,100
2019/07/18 1,779 1,792 1,747 1,747 2,400
2019/07/17 1,777 1,792 1,770 1,791 1,500
2019/07/16 1,792 1,795 1,786 1,786 600
2019/07/12 1,781 1,781 1,771 1,771 200
2019/07/10 1,781 1,781 1,781 1,781 100
2019/07/09 1,789 1,789 1,749 1,781 400
2019/07/08 1,793 1,793 1,783 1,789 400
2019/07/05 1,793 1,793 1,793 1,793 100
2019/07/04 1,770 1,770 1,770 1,770 800
2019/07/03 1,763 1,765 1,748 1,748 300
2019/07/02 1,733 1,744 1,718 1,730 2,200
2019/07/01 1,702 1,744 1,702 1,744 900
2019/06/28 1,701 1,701 1,701 1,701 700
2019/06/27 1,697 1,701 1,690 1,701 800
2019/06/26 1,691 1,698 1,691 1,698 300
2019/06/25 1,714 1,714 1,684 1,691 2,500
2019/06/24 1,760 1,760 1,713 1,713 900
2019/06/21 1,831 1,831 1,759 1,769 1,900
2019/06/20 1,789 1,789 1,751 1,751 1,000
2019/06/19 1,756 1,760 1,756 1,760 1,500
2019/06/17 1,781 1,781 1,760 1,760 300
2019/06/14 1,780 1,780 1,752 1,752 800
2019/06/13 1,800 1,800 1,780 1,780 400
2019/06/12 1,785 1,800 1,785 1,800 1,100
2019/06/11 1,815 1,816 1,784 1,784 2,800
2019/06/10 1,809 1,831 1,809 1,815 9,000
2019/06/07 1,878 1,929 1,878 1,929 1,300
2019/06/06 1,885 1,919 1,885 1,885 1,200
2019/06/05 1,883 1,883 1,883 1,883 100
2019/06/04 1,870 1,881 1,870 1,881 1,000
2019/06/03 1,925 1,925 1,859 1,865 2,400
2019/05/31 1,925 1,925 1,916 1,925 700
2019/05/30 1,929 1,929 1,910 1,925 500
2019/05/29 1,976 1,976 1,928 1,928 2,000
2019/05/28 1,900 1,976 1,900 1,976 1,000
2019/05/27 1,859 1,900 1,859 1,900 800
2019/05/24 1,858 1,858 1,858 1,858 100
2019/05/23 1,857 1,857 1,857 1,857 1,100
2019/05/22 1,855 1,856 1,855 1,856 200
2019/05/21 1,850 1,855 1,850 1,855 200
2019/05/20 1,867 1,867 1,796 1,847 1,000
2019/05/17 1,845 1,866 1,845 1,866 300
2019/05/16 1,812 1,844 1,801 1,844 700
2019/05/15 1,880 1,880 1,808 1,812 1,600
2019/05/14 1,893 1,893 1,823 1,880 2,400
2019/05/13 1,851 1,892 1,835 1,892 600
2019/05/10 1,890 1,890 1,850 1,850 700
2019/05/09 1,885 1,887 1,885 1,886 700
2019/05/08 1,939 1,939 1,876 1,877 1,200
2019/05/07 1,939 1,939 1,939 1,939 500
2019/04/26 1,939 1,939 1,918 1,939 1,100
2019/04/25 1,859 1,918 1,859 1,918 600
2019/04/24 1,904 1,904 1,895 1,895 200
2019/04/23 1,919 1,929 1,911 1,929 1,100
2019/04/22 1,929 1,929 1,820 1,919 1,000
2019/04/19 1,930 1,930 1,929 1,929 200
2019/04/18 1,892 1,930 1,892 1,929 300
2019/04/17 1,910 1,911 1,890 1,890 1,100
2019/04/16 1,908 1,909 1,908 1,909 200
2019/04/15 1,901 1,981 1,901 1,908 1,400
2019/04/12 1,887 1,888 1,886 1,888 400
2019/04/11 1,862 1,902 1,862 1,887 700
2019/04/10 1,862 1,862 1,862 1,862 100
2019/04/09 1,933 1,933 1,861 1,861 600
2019/04/08 1,934 1,953 1,933 1,933 1,000
2019/04/05 1,933 1,933 1,933 1,933 200
2019/04/04 1,897 1,949 1,892 1,933 2,300
2019/04/03 1,895 1,895 1,853 1,889 500
2019/04/02 1,877 1,895 1,855 1,895 500
2019/04/01 1,879 1,879 1,877 1,877 300
2019/03/29 1,870 1,880 1,829 1,879 800
2019/03/28 1,833 1,869 1,833 1,869 300
2019/03/27 1,828 1,832 1,828 1,832 300
2019/03/26 1,827 1,867 1,811 1,827 800
2019/03/25 1,825 1,879 1,825 1,827 1,300
2019/03/22 1,820 1,879 1,819 1,825 1,200
2019/03/20 1,814 1,815 1,814 1,815 600
2019/03/19 1,812 1,814 1,812 1,814 1,000
2019/03/18 1,851 1,880 1,811 1,811 1,600
2019/03/15 1,782 1,850 1,782 1,850 4,800
2019/03/14 1,799 1,799 1,703 1,780 2,300
2019/03/13 1,834 1,834 1,765 1,780 3,400
2019/03/12 1,857 1,930 1,751 1,834 15,900
2019/03/11 1,695 1,697 1,670 1,697 1,000
2019/03/08 1,723 1,723 1,699 1,699 500
2019/03/07 1,751 1,751 1,723 1,723 700
2019/03/06 1,752 1,753 1,751 1,751 800
2019/03/05 1,752 1,752 1,752 1,752 100
2019/03/04 1,753 1,753 1,753 1,753 200
2019/03/01 1,750 1,754 1,750 1,754 200
2019/02/28 1,798 1,798 1,753 1,753 2,300
2019/02/27 1,784 1,784 1,777 1,784 700
2019/02/26 1,760 1,760 1,760 1,760 200
2019/02/25 1,755 1,755 1,755 1,755 500
2019/02/22 1,742 1,742 1,742 1,742 100
2019/02/21 1,740 1,742 1,740 1,742 400
2019/02/20 1,740 1,740 1,740 1,740 100
2019/02/19 1,740 1,740 1,740 1,740 300
2019/02/18 1,740 1,740 1,740 1,740 100
2019/02/15 1,740 1,740 1,740 1,740 100
2019/02/14 1,741 1,741 1,740 1,740 200
2019/02/12 1,741 1,741 1,741 1,741 100
2019/02/08 1,741 1,741 1,741 1,741 100
2019/02/07 1,741 1,741 1,741 1,741 100
2019/02/05 1,741 1,741 1,741 1,741 200
2019/02/04 1,741 1,741 1,741 1,741 200
2019/02/01 1,741 1,741 1,741 1,741 100
2019/01/31 1,785 1,785 1,781 1,781 1,100
2019/01/30 1,686 1,687 1,681 1,681 300
2019/01/29 1,696 1,696 1,680 1,680 600
2019/01/28 1,656 1,696 1,656 1,696 400
2019/01/25 1,718 1,718 1,654 1,654 500
2019/01/24 1,718 1,758 1,718 1,718 1,700
2019/01/23 1,718 1,718 1,718 1,718 100
2019/01/22 1,717 1,717 1,717 1,717 100
2019/01/21 1,726 1,727 1,717 1,717 600
2019/01/18 1,726 1,726 1,726 1,726 100
2019/01/17 1,786 1,786 1,706 1,726 300
2019/01/16 1,786 1,786 1,786 1,786 100
2019/01/15 1,786 1,786 1,786 1,786 2,000
2019/01/11 1,720 1,786 1,720 1,786 600
2019/01/10 1,720 1,720 1,720 1,720 500
2019/01/09 1,720 1,730 1,720 1,720 300
2019/01/08 1,718 1,730 1,718 1,718 400
2019/01/07 1,711 1,715 1,711 1,715 300
2019/01/04 1,651 1,711 1,651 1,710 1,900

このページの先頭へ