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

ミロク情報サービス(9928)の株価時系列情報

ミロク情報サービス(9928)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
2024/03/29 1,790 1,815 1,790 1,813 24,200
2024/03/28 1,789 1,809 1,787 1,787 28,200
2024/03/27 1,843 1,850 1,831 1,839 34,700
2024/03/26 1,812 1,826 1,804 1,823 28,400
2024/03/25 1,827 1,827 1,801 1,803 36,300
2024/03/22 1,860 1,861 1,831 1,835 22,000
2024/03/21 1,853 1,865 1,841 1,849 34,600
2024/03/19 1,830 1,847 1,803 1,837 31,400
2024/03/18 1,842 1,857 1,815 1,838 34,800
2024/03/15 1,835 1,851 1,829 1,842 23,000
2024/03/14 1,827 1,842 1,805 1,837 29,100
2024/03/13 1,867 1,870 1,818 1,831 27,900
2024/03/12 1,823 1,864 1,820 1,864 18,400
2024/03/11 1,846 1,856 1,824 1,838 53,400
2024/03/08 1,880 1,915 1,880 1,884 48,200
2024/03/07 1,920 1,928 1,871 1,891 46,900
2024/03/06 1,882 1,917 1,857 1,880 32,800
2024/03/05 1,870 1,894 1,853 1,888 23,500
2024/03/04 1,898 1,910 1,867 1,874 52,900
2024/03/01 1,920 1,927 1,889 1,902 32,400
2024/02/29 1,920 1,938 1,913 1,920 33,700
2024/02/28 1,925 1,951 1,925 1,930 36,000
2024/02/27 1,922 1,944 1,917 1,937 42,500
2024/02/26 1,948 1,955 1,932 1,932 34,700
2024/02/22 1,940 1,944 1,900 1,927 40,300
2024/02/21 1,987 1,987 1,921 1,926 59,900
2024/02/20 1,985 2,025 1,971 1,994 59,900
2024/02/19 1,988 1,998 1,965 1,979 42,900
2024/02/16 1,979 2,010 1,978 1,988 47,800
2024/02/15 2,009 2,010 1,975 1,976 53,000
2024/02/14 2,041 2,043 1,985 1,999 60,700
2024/02/13 1,981 2,028 1,980 2,027 100,600
2024/02/09 1,975 2,009 1,970 1,982 76,800
2024/02/08 1,937 1,990 1,924 1,983 72,600
2024/02/07 1,945 1,968 1,916 1,952 57,900
2024/02/06 1,883 1,996 1,883 1,949 176,400
2024/02/05 1,902 1,914 1,885 1,898 103,000
2024/02/02 1,859 1,891 1,839 1,878 83,100
2024/02/01 1,826 1,853 1,824 1,831 46,900
2024/01/31 1,829 1,847 1,816 1,835 42,200
2024/01/30 1,854 1,868 1,829 1,835 51,600
2024/01/29 1,822 1,860 1,822 1,858 39,900
2024/01/26 1,839 1,839 1,818 1,822 35,700
2024/01/25 1,818 1,851 1,809 1,847 28,700
2024/01/24 1,824 1,843 1,811 1,820 38,600
2024/01/23 1,845 1,857 1,823 1,823 47,000
2024/01/22 1,811 1,844 1,811 1,838 44,600
2024/01/19 1,801 1,814 1,791 1,806 40,700
2024/01/18 1,829 1,829 1,791 1,799 72,200
2024/01/17 1,827 1,849 1,817 1,827 47,500
2024/01/16 1,826 1,838 1,815 1,815 34,300
2024/01/15 1,792 1,843 1,792 1,833 44,500
2024/01/12 1,811 1,816 1,787 1,791 50,300
2024/01/11 1,811 1,825 1,806 1,811 55,800
2024/01/10 1,778 1,805 1,778 1,800 74,600
2024/01/09 1,737 1,791 1,732 1,778 69,500
2024/01/05 1,780 1,790 1,741 1,742 48,100
2024/01/04 1,760 1,784 1,731 1,772 66,500
2023/12/29 1,736 1,756 1,734 1,756 86,900
2023/12/28 1,684 1,737 1,684 1,736 81,400
2023/12/27 1,660 1,689 1,656 1,685 62,900
2023/12/26 1,650 1,666 1,640 1,650 36,500
2023/12/25 1,650 1,658 1,635 1,643 23,200
2023/12/22 1,639 1,659 1,639 1,655 29,100
2023/12/21 1,632 1,653 1,632 1,633 29,000
2023/12/20 1,668 1,678 1,637 1,648 68,200
2023/12/19 1,659 1,680 1,651 1,680 45,900
2023/12/18 1,631 1,660 1,622 1,659 29,000
2023/12/15 1,650 1,672 1,642 1,654 30,900
2023/12/14 1,622 1,675 1,622 1,660 75,200
2023/12/13 1,617 1,633 1,615 1,617 27,200
2023/12/12 1,669 1,669 1,614 1,617 37,800
2023/12/11 1,639 1,678 1,639 1,657 27,400
2023/12/08 1,677 1,689 1,635 1,637 85,300
2023/12/07 1,706 1,723 1,689 1,709 88,600
2023/12/06 1,691 1,738 1,674 1,734 63,700
2023/12/05 1,723 1,743 1,694 1,694 70,200
2023/12/04 1,753 1,754 1,705 1,718 45,600
2023/12/01 1,740 1,766 1,739 1,753 93,100
2023/11/30 1,720 1,738 1,687 1,737 76,300
2023/11/29 1,692 1,734 1,688 1,728 78,900
2023/11/28 1,647 1,697 1,643 1,697 149,400
2023/11/27 1,636 1,643 1,620 1,632 57,000
2023/11/24 1,624 1,635 1,617 1,632 31,700
2023/11/22 1,605 1,623 1,603 1,616 37,700
2023/11/21 1,592 1,610 1,589 1,604 49,400
2023/11/20 1,570 1,593 1,566 1,574 61,100
2023/11/17 1,547 1,573 1,544 1,569 45,900
2023/11/16 1,534 1,546 1,527 1,540 35,700
2023/11/15 1,516 1,538 1,516 1,534 33,900
2023/11/14 1,516 1,532 1,510 1,515 36,200
2023/11/13 1,548 1,554 1,511 1,515 34,600
2023/11/10 1,527 1,574 1,527 1,548 84,100
2023/11/09 1,506 1,555 1,506 1,550 73,400
2023/11/08 1,520 1,542 1,512 1,512 113,900
2023/11/07 1,516 1,522 1,493 1,510 97,800
2023/11/06 1,450 1,506 1,437 1,501 129,700
2023/11/02 1,422 1,446 1,408 1,427 150,500
2023/11/01 1,456 1,463 1,424 1,430 287,500
2023/10/31 1,530 1,538 1,508 1,537 78,000
2023/10/30 1,534 1,550 1,499 1,508 59,700
2023/10/27 1,531 1,540 1,501 1,540 78,300
2023/10/26 1,538 1,546 1,516 1,517 67,400
2023/10/25 1,556 1,566 1,543 1,546 65,900
2023/10/24 1,534 1,562 1,506 1,552 56,800
2023/10/23 1,556 1,567 1,529 1,529 68,900
2023/10/20 1,555 1,565 1,539 1,560 45,900
2023/10/19 1,518 1,559 1,508 1,552 87,600
2023/10/18 1,510 1,532 1,481 1,532 102,300
2023/10/17 1,515 1,527 1,503 1,508 28,200
2023/10/16 1,539 1,543 1,504 1,510 58,800
2023/10/13 1,560 1,560 1,535 1,538 57,300
2023/10/12 1,556 1,579 1,544 1,574 47,400
2023/10/11 1,556 1,562 1,544 1,549 41,500
2023/10/10 1,547 1,561 1,547 1,561 26,900
2023/10/06 1,561 1,568 1,546 1,554 42,000
2023/10/05 1,540 1,562 1,527 1,561 72,800
2023/10/04 1,570 1,577 1,528 1,528 118,400
2023/10/03 1,618 1,618 1,593 1,595 77,400
2023/10/02 1,648 1,652 1,620 1,620 99,100
2023/09/29 1,652 1,663 1,638 1,647 82,300
2023/09/28 1,641 1,663 1,637 1,647 68,000
2023/09/27 1,634 1,668 1,629 1,668 85,500
2023/09/26 1,648 1,648 1,636 1,637 42,400
2023/09/25 1,614 1,648 1,608 1,645 67,900
2023/09/22 1,596 1,617 1,582 1,613 69,200
2023/09/21 1,596 1,608 1,596 1,597 30,500
2023/09/20 1,608 1,614 1,595 1,596 53,900
2023/09/19 1,610 1,612 1,589 1,612 75,800
2023/09/15 1,595 1,620 1,590 1,612 88,700
2023/09/14 1,591 1,600 1,576 1,589 51,200
2023/09/13 1,587 1,600 1,586 1,591 56,200
2023/09/12 1,607 1,612 1,590 1,594 29,400
2023/09/11 1,600 1,608 1,588 1,595 69,600
2023/09/08 1,584 1,614 1,584 1,594 111,800
2023/09/07 1,623 1,632 1,603 1,607 57,300
2023/09/06 1,582 1,630 1,580 1,624 154,000
2023/09/05 1,538 1,571 1,532 1,571 76,100
2023/09/04 1,530 1,541 1,529 1,538 67,200
2023/09/01 1,530 1,537 1,522 1,533 44,100
2023/08/31 1,540 1,541 1,526 1,530 48,600
2023/08/30 1,537 1,540 1,529 1,535 39,600
2023/08/29 1,531 1,535 1,518 1,532 78,000
2023/08/28 1,542 1,542 1,527 1,531 60,500
2023/08/25 1,536 1,540 1,516 1,529 34,200
2023/08/24 1,534 1,542 1,532 1,540 19,800
2023/08/23 1,503 1,531 1,503 1,529 38,800
2023/08/22 1,518 1,527 1,506 1,519 55,700
2023/08/21 1,500 1,525 1,496 1,511 57,800
2023/08/18 1,496 1,506 1,484 1,502 48,500
2023/08/17 1,545 1,545 1,496 1,499 91,500
2023/08/16 1,536 1,545 1,534 1,539 43,300
2023/08/15 1,542 1,545 1,524 1,544 49,100
2023/08/14 1,545 1,549 1,538 1,542 43,900
2023/08/10 1,536 1,545 1,517 1,543 49,500
2023/08/09 1,540 1,545 1,533 1,538 43,100
2023/08/08 1,550 1,550 1,537 1,540 51,600
2023/08/07 1,526 1,550 1,517 1,550 54,100
2023/08/04 1,526 1,545 1,516 1,543 91,900
2023/08/03 1,526 1,547 1,525 1,540 140,800
2023/08/02 1,535 1,563 1,535 1,545 185,600
2023/08/01 1,600 1,600 1,515 1,535 457,900
2023/07/31 1,692 1,711 1,678 1,687 195,400
2023/07/28 1,670 1,686 1,657 1,682 105,700
2023/07/27 1,670 1,688 1,660 1,680 60,400
2023/07/26 1,650 1,672 1,650 1,669 68,500
2023/07/25 1,640 1,646 1,633 1,646 66,700
2023/07/24 1,632 1,646 1,628 1,635 49,100
2023/07/21 1,616 1,628 1,606 1,624 40,500
2023/07/20 1,635 1,641 1,620 1,621 39,500
2023/07/19 1,643 1,643 1,619 1,622 45,400
2023/07/18 1,622 1,630 1,618 1,622 53,600
2023/07/14 1,640 1,650 1,627 1,634 76,300
2023/07/13 1,593 1,628 1,584 1,623 78,600
2023/07/12 1,600 1,603 1,578 1,578 55,700
2023/07/11 1,595 1,597 1,578 1,581 56,900
2023/07/10 1,584 1,595 1,576 1,583 83,400
2023/07/07 1,581 1,602 1,571 1,571 61,700
2023/07/06 1,590 1,610 1,587 1,600 87,400
2023/07/05 1,572 1,600 1,572 1,591 63,200
2023/07/04 1,566 1,594 1,558 1,588 63,300
2023/07/03 1,578 1,595 1,569 1,575 57,300
2023/06/30 1,575 1,577 1,556 1,568 56,300
2023/06/29 1,567 1,574 1,553 1,574 98,100
2023/06/28 1,540 1,557 1,525 1,557 72,600
2023/06/27 1,520 1,531 1,495 1,528 128,800
2023/06/26 1,560 1,560 1,520 1,526 137,900
2023/06/23 1,596 1,605 1,563 1,575 108,300
2023/06/22 1,596 1,614 1,588 1,596 89,000
2023/06/21 1,595 1,623 1,594 1,602 59,500
2023/06/20 1,597 1,598 1,582 1,595 53,000
2023/06/19 1,604 1,604 1,583 1,597 41,900
2023/06/16 1,569 1,601 1,564 1,598 110,500
2023/06/15 1,562 1,577 1,553 1,567 83,500
2023/06/14 1,593 1,595 1,569 1,576 58,900
2023/06/13 1,585 1,597 1,574 1,579 67,000
2023/06/12 1,560 1,585 1,549 1,576 106,100
2023/06/09 1,569 1,577 1,544 1,548 75,200
2023/06/08 1,568 1,570 1,553 1,560 105,500
2023/06/07 1,559 1,595 1,549 1,573 144,600

このページの先頭へ