MIRARTHホールディングス(8897)の株価時系列情報
MIRARTHホールディングス(8897)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 |
---|---|---|---|---|---|
2024/03/28 | 501 | 506 | 497 | 497 | 751,200 |
2024/03/27 | 514 | 520 | 513 | 515 | 963,400 |
2024/03/26 | 509 | 513 | 507 | 512 | 363,400 |
2024/03/25 | 517 | 517 | 508 | 511 | 534,600 |
2024/03/22 | 511 | 518 | 510 | 517 | 598,000 |
2024/03/21 | 508 | 510 | 502 | 510 | 609,100 |
2024/03/19 | 490 | 500 | 487 | 500 | 728,000 |
2024/03/18 | 489 | 492 | 487 | 488 | 403,100 |
2024/03/15 | 482 | 485 | 481 | 483 | 429,100 |
2024/03/14 | 484 | 484 | 480 | 484 | 435,200 |
2024/03/13 | 487 | 490 | 481 | 482 | 452,000 |
2024/03/12 | 482 | 487 | 474 | 487 | 460,700 |
2024/03/11 | 493 | 493 | 478 | 483 | 679,800 |
2024/03/08 | 485 | 494 | 484 | 493 | 469,700 |
2024/03/07 | 488 | 491 | 485 | 486 | 357,600 |
2024/03/06 | 483 | 489 | 483 | 485 | 396,100 |
2024/03/05 | 483 | 486 | 480 | 484 | 379,700 |
2024/03/04 | 488 | 488 | 481 | 482 | 521,300 |
2024/03/01 | 485 | 487 | 481 | 487 | 443,800 |
2024/02/29 | 485 | 490 | 485 | 488 | 326,200 |
2024/02/28 | 486 | 488 | 483 | 486 | 314,700 |
2024/02/27 | 482 | 486 | 478 | 484 | 526,400 |
2024/02/26 | 489 | 490 | 482 | 483 | 447,000 |
2024/02/22 | 494 | 494 | 487 | 489 | 394,600 |
2024/02/21 | 492 | 495 | 488 | 489 | 338,800 |
2024/02/20 | 495 | 498 | 490 | 492 | 360,100 |
2024/02/19 | 486 | 492 | 484 | 492 | 292,800 |
2024/02/16 | 485 | 490 | 485 | 487 | 278,500 |
2024/02/15 | 491 | 492 | 481 | 484 | 404,200 |
2024/02/14 | 494 | 494 | 482 | 484 | 389,200 |
2024/02/13 | 499 | 499 | 491 | 493 | 408,200 |
2024/02/09 | 500 | 503 | 495 | 496 | 420,100 |
2024/02/08 | 503 | 504 | 496 | 501 | 347,000 |
2024/02/07 | 505 | 506 | 498 | 502 | 358,200 |
2024/02/06 | 513 | 516 | 506 | 506 | 431,900 |
2024/02/05 | 506 | 516 | 501 | 515 | 655,700 |
2024/02/02 | 497 | 504 | 495 | 501 | 429,500 |
2024/02/01 | 494 | 496 | 493 | 495 | 317,600 |
2024/01/31 | 488 | 498 | 488 | 496 | 741,300 |
2024/01/30 | 486 | 488 | 480 | 485 | 1,717,800 |
2024/01/29 | 498 | 506 | 497 | 504 | 674,100 |
2024/01/26 | 498 | 499 | 492 | 493 | 341,200 |
2024/01/25 | 495 | 499 | 494 | 497 | 347,300 |
2024/01/24 | 497 | 500 | 493 | 496 | 322,100 |
2024/01/23 | 502 | 506 | 496 | 497 | 427,500 |
2024/01/22 | 496 | 505 | 496 | 499 | 660,500 |
2024/01/19 | 495 | 496 | 491 | 492 | 222,400 |
2024/01/18 | 493 | 495 | 490 | 493 | 193,100 |
2024/01/17 | 495 | 500 | 490 | 490 | 401,500 |
2024/01/16 | 499 | 499 | 493 | 493 | 275,800 |
2024/01/15 | 485 | 498 | 485 | 497 | 475,700 |
2024/01/12 | 491 | 491 | 479 | 484 | 668,200 |
2024/01/11 | 492 | 494 | 490 | 491 | 400,700 |
2024/01/10 | 493 | 493 | 483 | 488 | 785,800 |
2024/01/09 | 485 | 492 | 485 | 492 | 697,400 |
2024/01/05 | 476 | 482 | 473 | 481 | 901,900 |
2024/01/04 | 468 | 476 | 465 | 472 | 707,000 |
2023/12/29 | 463 | 466 | 462 | 464 | 228,800 |
2023/12/28 | 459 | 463 | 458 | 463 | 248,500 |
2023/12/27 | 454 | 459 | 453 | 457 | 382,700 |
2023/12/26 | 454 | 456 | 450 | 452 | 518,500 |
2023/12/25 | 453 | 454 | 450 | 452 | 237,600 |
2023/12/22 | 451 | 454 | 450 | 453 | 374,600 |
2023/12/21 | 450 | 451 | 447 | 447 | 250,800 |
2023/12/20 | 451 | 454 | 448 | 451 | 429,600 |
2023/12/19 | 446 | 449 | 441 | 449 | 285,500 |
2023/12/18 | 447 | 447 | 439 | 446 | 349,400 |
2023/12/15 | 441 | 447 | 440 | 447 | 333,000 |
2023/12/14 | 444 | 445 | 438 | 439 | 408,100 |
2023/12/13 | 444 | 445 | 439 | 443 | 420,100 |
2023/12/12 | 445 | 448 | 440 | 440 | 527,400 |
2023/12/11 | 443 | 445 | 440 | 444 | 415,500 |
2023/12/08 | 450 | 450 | 439 | 441 | 1,025,600 |
2023/12/07 | 454 | 455 | 452 | 453 | 310,900 |
2023/12/06 | 453 | 460 | 453 | 457 | 406,500 |
2023/12/05 | 459 | 461 | 452 | 453 | 403,100 |
2023/12/04 | 459 | 464 | 453 | 461 | 287,600 |
2023/12/01 | 463 | 465 | 455 | 459 | 400,700 |
2023/11/30 | 470 | 471 | 463 | 466 | 351,900 |
2023/11/29 | 478 | 481 | 470 | 471 | 437,300 |
2023/11/28 | 473 | 477 | 472 | 477 | 299,300 |
2023/11/27 | 467 | 472 | 467 | 470 | 362,100 |
2023/11/24 | 464 | 465 | 462 | 465 | 205,000 |
2023/11/22 | 458 | 465 | 457 | 462 | 438,200 |
2023/11/21 | 454 | 459 | 453 | 457 | 251,700 |
2023/11/20 | 454 | 457 | 453 | 454 | 229,700 |
2023/11/17 | 452 | 453 | 449 | 453 | 196,600 |
2023/11/16 | 448 | 453 | 447 | 451 | 282,800 |
2023/11/15 | 444 | 450 | 443 | 449 | 290,200 |
2023/11/14 | 444 | 444 | 440 | 442 | 191,800 |
2023/11/13 | 447 | 447 | 440 | 442 | 178,200 |
2023/11/10 | 437 | 444 | 436 | 444 | 277,500 |
2023/11/09 | 439 | 440 | 432 | 437 | 383,200 |
2023/11/08 | 444 | 446 | 433 | 435 | 446,900 |
2023/11/07 | 447 | 448 | 441 | 441 | 406,900 |
2023/11/06 | 449 | 450 | 445 | 447 | 346,000 |
2023/11/02 | 448 | 451 | 441 | 441 | 372,200 |
2023/11/01 | 445 | 449 | 437 | 442 | 577,700 |
2023/10/31 | 442 | 443 | 430 | 438 | 1,008,100 |
2023/10/30 | 465 | 466 | 453 | 455 | 1,103,000 |
2023/10/27 | 460 | 467 | 458 | 467 | 262,800 |
2023/10/26 | 462 | 465 | 457 | 459 | 267,800 |
2023/10/25 | 465 | 468 | 463 | 465 | 264,200 |
2023/10/24 | 462 | 464 | 452 | 462 | 352,900 |
2023/10/23 | 468 | 470 | 462 | 462 | 336,700 |
2023/10/20 | 468 | 472 | 467 | 469 | 223,800 |
2023/10/19 | 466 | 473 | 466 | 469 | 225,200 |
2023/10/18 | 468 | 471 | 467 | 471 | 202,200 |
2023/10/17 | 470 | 476 | 467 | 467 | 344,500 |
2023/10/16 | 469 | 475 | 466 | 467 | 458,000 |
2023/10/13 | 475 | 478 | 470 | 472 | 334,600 |
2023/10/12 | 472 | 477 | 469 | 477 | 352,800 |
2023/10/11 | 472 | 472 | 466 | 468 | 342,000 |
2023/10/10 | 469 | 472 | 466 | 471 | 406,100 |
2023/10/06 | 460 | 463 | 458 | 462 | 241,300 |
2023/10/05 | 446 | 459 | 445 | 459 | 478,300 |
2023/10/04 | 445 | 454 | 440 | 441 | 876,500 |
2023/10/03 | 470 | 470 | 457 | 460 | 400,200 |
2023/10/02 | 474 | 482 | 472 | 472 | 365,300 |
2023/09/29 | 481 | 482 | 470 | 474 | 520,300 |
2023/09/28 | 488 | 490 | 480 | 483 | 502,200 |
2023/09/27 | 489 | 493 | 483 | 491 | 439,400 |
2023/09/26 | 490 | 493 | 489 | 490 | 260,900 |
2023/09/25 | 493 | 493 | 490 | 491 | 219,600 |
2023/09/22 | 486 | 494 | 485 | 491 | 360,200 |
2023/09/21 | 491 | 496 | 489 | 490 | 302,200 |
2023/09/20 | 503 | 505 | 487 | 487 | 774,800 |
2023/09/19 | 493 | 500 | 491 | 500 | 533,600 |
2023/09/15 | 495 | 499 | 491 | 492 | 482,400 |
2023/09/14 | 486 | 495 | 486 | 494 | 316,500 |
2023/09/13 | 487 | 490 | 484 | 486 | 246,400 |
2023/09/12 | 489 | 490 | 483 | 489 | 274,400 |
2023/09/11 | 497 | 497 | 485 | 487 | 446,600 |
2023/09/08 | 492 | 499 | 492 | 497 | 492,600 |
2023/09/07 | 489 | 497 | 488 | 492 | 506,700 |
2023/09/06 | 492 | 493 | 487 | 490 | 323,900 |
2023/09/05 | 490 | 491 | 486 | 491 | 403,500 |
2023/09/04 | 479 | 488 | 478 | 487 | 523,800 |
2023/09/01 | 469 | 476 | 467 | 476 | 374,600 |
2023/08/31 | 469 | 471 | 468 | 468 | 189,600 |
2023/08/30 | 470 | 472 | 467 | 468 | 313,700 |
2023/08/29 | 469 | 470 | 466 | 469 | 162,300 |
2023/08/28 | 463 | 467 | 462 | 467 | 229,600 |
2023/08/25 | 460 | 463 | 456 | 461 | 198,400 |
2023/08/24 | 465 | 466 | 462 | 462 | 234,100 |
2023/08/23 | 459 | 464 | 459 | 464 | 210,500 |
2023/08/22 | 456 | 460 | 454 | 459 | 287,100 |
2023/08/21 | 447 | 453 | 446 | 452 | 209,700 |
2023/08/18 | 447 | 450 | 444 | 447 | 215,500 |
2023/08/17 | 447 | 450 | 443 | 450 | 357,300 |
2023/08/16 | 446 | 448 | 442 | 447 | 504,900 |
2023/08/15 | 450 | 450 | 444 | 448 | 484,600 |
2023/08/14 | 452 | 454 | 447 | 449 | 340,800 |
2023/08/10 | 447 | 452 | 445 | 451 | 298,700 |
2023/08/09 | 454 | 454 | 448 | 448 | 401,100 |
2023/08/08 | 459 | 461 | 455 | 456 | 234,300 |
2023/08/07 | 458 | 461 | 454 | 458 | 315,500 |
2023/08/04 | 454 | 460 | 453 | 460 | 246,700 |
2023/08/03 | 459 | 461 | 454 | 456 | 550,000 |
2023/08/02 | 465 | 468 | 457 | 460 | 561,100 |
2023/08/01 | 461 | 468 | 457 | 467 | 1,252,900 |
2023/07/31 | 488 | 491 | 479 | 483 | 606,600 |
2023/07/28 | 479 | 486 | 475 | 483 | 709,100 |
2023/07/27 | 477 | 488 | 477 | 484 | 554,500 |
2023/07/26 | 477 | 480 | 472 | 477 | 460,700 |
2023/07/25 | 464 | 478 | 463 | 477 | 664,700 |
2023/07/24 | 458 | 464 | 458 | 463 | 302,100 |
2023/07/21 | 453 | 458 | 451 | 457 | 210,900 |
2023/07/20 | 459 | 459 | 451 | 452 | 291,100 |
2023/07/19 | 450 | 456 | 448 | 456 | 268,800 |
2023/07/18 | 446 | 451 | 444 | 446 | 281,600 |
2023/07/14 | 449 | 450 | 444 | 444 | 355,100 |
2023/07/13 | 450 | 454 | 447 | 450 | 183,400 |
2023/07/12 | 454 | 454 | 448 | 450 | 240,700 |
2023/07/11 | 458 | 460 | 450 | 450 | 341,900 |
2023/07/10 | 454 | 458 | 450 | 456 | 326,500 |
2023/07/07 | 450 | 454 | 445 | 450 | 354,800 |
2023/07/06 | 453 | 454 | 449 | 450 | 303,400 |
2023/07/05 | 451 | 452 | 447 | 452 | 313,200 |
2023/07/04 | 454 | 455 | 451 | 453 | 293,900 |
2023/07/03 | 448 | 453 | 447 | 452 | 257,800 |
2023/06/30 | 443 | 444 | 441 | 443 | 231,000 |
2023/06/29 | 450 | 452 | 442 | 444 | 328,300 |
2023/06/28 | 445 | 448 | 443 | 448 | 236,500 |
2023/06/27 | 440 | 444 | 436 | 443 | 321,500 |
2023/06/26 | 445 | 448 | 437 | 441 | 325,100 |
2023/06/23 | 453 | 454 | 441 | 444 | 397,200 |
2023/06/22 | 447 | 454 | 447 | 450 | 486,000 |
2023/06/21 | 439 | 447 | 439 | 447 | 387,200 |
2023/06/20 | 441 | 441 | 437 | 439 | 273,100 |
2023/06/19 | 439 | 442 | 437 | 440 | 233,500 |
2023/06/16 | 435 | 436 | 430 | 436 | 407,000 |
2023/06/15 | 439 | 439 | 435 | 435 | 195,900 |
2023/06/14 | 440 | 441 | 435 | 436 | 307,400 |
2023/06/13 | 442 | 444 | 435 | 438 | 397,800 |
2023/06/12 | 439 | 446 | 438 | 440 | 495,300 |
2023/06/09 | 431 | 436 | 429 | 436 | 436,200 |
2023/06/08 | 432 | 435 | 427 | 428 | 252,400 |
2023/06/07 | 438 | 440 | 430 | 432 | 436,700 |
2023/06/06 | 429 | 437 | 427 | 436 | 300,700 |