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 |