ミライト・ワン(1417)の株価時系列情報
ミライト・ワン(1417)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,681 | 2,717 | 2,679 | 2,713 | 312,300 |
| 2025/07/30 | 2,647 | 2,679 | 2,642 | 2,678 | 235,400 |
| 2025/07/29 | 2,635 | 2,656 | 2,625 | 2,647 | 263,000 |
| 2025/07/28 | 2,690 | 2,697 | 2,648 | 2,662 | 304,400 |
| 2025/07/25 | 2,687 | 2,694 | 2,656 | 2,685 | 350,900 |
| 2025/07/24 | 2,651 | 2,675 | 2,621 | 2,672 | 344,700 |
| 2025/07/23 | 2,665 | 2,678 | 2,626 | 2,658 | 394,900 |
| 2025/07/22 | 2,623 | 2,650 | 2,622 | 2,644 | 321,900 |
| 2025/07/18 | 2,643 | 2,646 | 2,613 | 2,623 | 291,100 |
| 2025/07/17 | 2,615 | 2,649 | 2,602 | 2,645 | 361,700 |
| 2025/07/16 | 2,588 | 2,634 | 2,570 | 2,626 | 320,300 |
| 2025/07/15 | 2,609 | 2,622 | 2,577 | 2,591 | 277,800 |
| 2025/07/14 | 2,570 | 2,597 | 2,545 | 2,594 | 293,600 |
| 2025/07/11 | 2,583 | 2,610 | 2,570 | 2,570 | 312,500 |
| 2025/07/10 | 2,558 | 2,574 | 2,549 | 2,574 | 352,500 |
| 2025/07/09 | 2,530 | 2,555 | 2,530 | 2,549 | 269,100 |
| 2025/07/08 | 2,511 | 2,528 | 2,495 | 2,521 | 264,800 |
| 2025/07/07 | 2,499 | 2,506 | 2,487 | 2,495 | 170,300 |
| 2025/07/04 | 2,503 | 2,513 | 2,491 | 2,501 | 179,300 |
| 2025/07/03 | 2,542 | 2,558 | 2,486 | 2,504 | 303,700 |
| 2025/07/02 | 2,511 | 2,542 | 2,507 | 2,538 | 214,700 |
| 2025/07/01 | 2,531 | 2,546 | 2,523 | 2,528 | 297,400 |
| 2025/06/30 | 2,532 | 2,544 | 2,514 | 2,538 | 277,300 |
| 2025/06/27 | 2,502 | 2,512 | 2,482 | 2,500 | 332,600 |
| 2025/06/26 | 2,475 | 2,506 | 2,469 | 2,496 | 331,300 |
| 2025/06/25 | 2,495 | 2,495 | 2,447 | 2,458 | 198,400 |
| 2025/06/24 | 2,480 | 2,496 | 2,463 | 2,486 | 260,600 |
| 2025/06/23 | 2,450 | 2,483 | 2,442 | 2,463 | 193,500 |
| 2025/06/20 | 2,509 | 2,509 | 2,463 | 2,473 | 307,000 |
| 2025/06/19 | 2,481 | 2,511 | 2,467 | 2,511 | 406,700 |
| 2025/06/18 | 2,500 | 2,505 | 2,481 | 2,482 | 194,600 |
| 2025/06/17 | 2,465 | 2,497 | 2,465 | 2,484 | 231,300 |
| 2025/06/16 | 2,464 | 2,476 | 2,445 | 2,463 | 283,200 |
| 2025/06/13 | 2,467 | 2,474 | 2,435 | 2,440 | 194,000 |
| 2025/06/12 | 2,469 | 2,478 | 2,444 | 2,460 | 206,800 |
| 2025/06/11 | 2,475 | 2,492 | 2,457 | 2,469 | 159,400 |
| 2025/06/10 | 2,497 | 2,505 | 2,480 | 2,480 | 186,200 |
| 2025/06/09 | 2,497 | 2,513 | 2,485 | 2,500 | 276,500 |
| 2025/06/06 | 2,527 | 2,530 | 2,488 | 2,488 | 274,000 |
| 2025/06/05 | 2,529 | 2,534 | 2,507 | 2,519 | 272,700 |
| 2025/06/04 | 2,530 | 2,557 | 2,520 | 2,530 | 242,200 |
| 2025/06/03 | 2,550 | 2,550 | 2,512 | 2,517 | 346,000 |
| 2025/06/02 | 2,554 | 2,571 | 2,523 | 2,550 | 430,300 |
| 2025/05/30 | 2,515 | 2,577 | 2,511 | 2,553 | 430,900 |
| 2025/05/29 | 2,509 | 2,529 | 2,498 | 2,528 | 305,600 |
| 2025/05/28 | 2,500 | 2,510 | 2,490 | 2,493 | 327,200 |
| 2025/05/27 | 2,479 | 2,500 | 2,473 | 2,492 | 193,200 |
| 2025/05/26 | 2,465 | 2,497 | 2,463 | 2,488 | 259,500 |
| 2025/05/23 | 2,437 | 2,468 | 2,425 | 2,456 | 278,700 |
| 2025/05/22 | 2,407 | 2,426 | 2,387 | 2,417 | 228,800 |
| 2025/05/21 | 2,435 | 2,460 | 2,422 | 2,422 | 296,500 |
| 2025/05/20 | 2,445 | 2,460 | 2,415 | 2,421 | 249,100 |
| 2025/05/19 | 2,435 | 2,461 | 2,411 | 2,437 | 295,600 |
| 2025/05/16 | 2,459 | 2,484 | 2,420 | 2,441 | 331,900 |
| 2025/05/15 | 2,447 | 2,487 | 2,422 | 2,465 | 466,500 |
| 2025/05/14 | 2,400 | 2,501 | 2,349 | 2,485 | 942,500 |
| 2025/05/13 | 2,389 | 2,394 | 2,324 | 2,349 | 278,900 |
| 2025/05/12 | 2,350 | 2,385 | 2,339 | 2,385 | 270,500 |
| 2025/05/09 | 2,315 | 2,354 | 2,300 | 2,324 | 222,900 |
| 2025/05/08 | 2,288 | 2,311 | 2,274 | 2,308 | 156,900 |
| 2025/05/07 | 2,270 | 2,310 | 2,250 | 2,285 | 289,100 |
| 2025/05/02 | 2,243 | 2,253 | 2,222 | 2,236 | 145,900 |
| 2025/05/01 | 2,225 | 2,253 | 2,218 | 2,239 | 150,000 |
| 2025/04/30 | 2,247 | 2,254 | 2,218 | 2,245 | 175,600 |
| 2025/04/28 | 2,230 | 2,267 | 2,227 | 2,247 | 228,900 |
| 2025/04/25 | 2,200 | 2,228 | 2,194 | 2,214 | 189,200 |
| 2025/04/24 | 2,197 | 2,218 | 2,184 | 2,192 | 156,300 |
| 2025/04/23 | 2,185 | 2,208 | 2,185 | 2,192 | 199,700 |
| 2025/04/22 | 2,155 | 2,178 | 2,151 | 2,174 | 159,400 |
| 2025/04/21 | 2,165 | 2,180 | 2,159 | 2,171 | 142,700 |
| 2025/04/18 | 2,138 | 2,180 | 2,121 | 2,180 | 155,300 |
| 2025/04/17 | 2,117 | 2,124 | 2,107 | 2,115 | 152,100 |
| 2025/04/16 | 2,111 | 2,123 | 2,098 | 2,117 | 107,900 |
| 2025/04/15 | 2,108 | 2,118 | 2,091 | 2,095 | 102,300 |
| 2025/04/14 | 2,119 | 2,128 | 2,100 | 2,100 | 123,500 |
| 2025/04/11 | 2,075 | 2,100 | 2,024 | 2,091 | 170,700 |
| 2025/04/10 | 2,146 | 2,146 | 2,047 | 2,099 | 197,300 |
| 2025/04/09 | 2,001 | 2,022 | 1,975 | 2,004 | 219,100 |
| 2025/04/08 | 2,014 | 2,052 | 1,999 | 2,038 | 342,000 |
| 2025/04/07 | 1,900 | 1,983 | 1,860 | 1,946 | 462,900 |
| 2025/04/04 | 2,063 | 2,087 | 2,007 | 2,046 | 283,500 |
| 2025/04/03 | 2,053 | 2,120 | 2,052 | 2,113 | 249,400 |
| 2025/04/02 | 2,180 | 2,180 | 2,130 | 2,136 | 151,600 |
| 2025/04/01 | 2,200 | 2,214 | 2,178 | 2,183 | 193,100 |
| 2025/03/31 | 2,181 | 2,208 | 2,170 | 2,178 | 210,100 |
| 2025/03/28 | 2,256 | 2,273 | 2,238 | 2,260 | 498,700 |
| 2025/03/27 | 2,254 | 2,305 | 2,252 | 2,297 | 342,000 |
| 2025/03/26 | 2,280 | 2,283 | 2,261 | 2,271 | 195,000 |
| 2025/03/25 | 2,256 | 2,287 | 2,249 | 2,273 | 211,800 |
| 2025/03/24 | 2,264 | 2,264 | 2,241 | 2,246 | 157,300 |
| 2025/03/21 | 2,248 | 2,277 | 2,248 | 2,257 | 178,000 |
| 2025/03/19 | 2,255 | 2,265 | 2,242 | 2,248 | 132,300 |
| 2025/03/18 | 2,239 | 2,257 | 2,233 | 2,250 | 240,200 |
| 2025/03/17 | 2,205 | 2,240 | 2,201 | 2,227 | 193,400 |
| 2025/03/14 | 2,181 | 2,206 | 2,181 | 2,191 | 207,200 |
| 2025/03/13 | 2,185 | 2,207 | 2,181 | 2,197 | 230,300 |
| 2025/03/12 | 2,187 | 2,208 | 2,175 | 2,199 | 192,000 |
| 2025/03/11 | 2,191 | 2,193 | 2,140 | 2,178 | 384,100 |
| 2025/03/10 | 2,233 | 2,244 | 2,209 | 2,209 | 202,300 |
| 2025/03/07 | 2,230 | 2,236 | 2,202 | 2,227 | 282,300 |
| 2025/03/06 | 2,260 | 2,271 | 2,239 | 2,250 | 192,100 |
| 2025/03/05 | 2,241 | 2,255 | 2,224 | 2,246 | 198,200 |
| 2025/03/04 | 2,249 | 2,250 | 2,209 | 2,234 | 217,500 |
| 2025/03/03 | 2,246 | 2,257 | 2,227 | 2,253 | 197,700 |
| 2025/02/28 | 2,229 | 2,237 | 2,211 | 2,223 | 294,000 |
| 2025/02/27 | 2,250 | 2,255 | 2,229 | 2,247 | 243,200 |
| 2025/02/26 | 2,230 | 2,249 | 2,205 | 2,245 | 279,200 |
| 2025/02/25 | 2,275 | 2,275 | 2,225 | 2,243 | 335,400 |
| 2025/02/21 | 2,267 | 2,293 | 2,251 | 2,275 | 350,900 |
| 2025/02/20 | 2,294 | 2,298 | 2,236 | 2,247 | 313,100 |
| 2025/02/19 | 2,314 | 2,327 | 2,290 | 2,305 | 263,900 |
| 2025/02/18 | 2,305 | 2,350 | 2,279 | 2,344 | 254,900 |
| 2025/02/17 | 2,400 | 2,445 | 2,296 | 2,303 | 519,000 |
| 2025/02/14 | 2,356 | 2,356 | 2,316 | 2,328 | 186,600 |
| 2025/02/13 | 2,360 | 2,371 | 2,346 | 2,369 | 204,800 |
| 2025/02/12 | 2,336 | 2,356 | 2,323 | 2,335 | 213,900 |
| 2025/02/10 | 2,302 | 2,323 | 2,291 | 2,319 | 277,900 |
| 2025/02/07 | 2,302 | 2,312 | 2,280 | 2,286 | 188,400 |
| 2025/02/06 | 2,288 | 2,308 | 2,277 | 2,302 | 150,100 |
| 2025/02/05 | 2,275 | 2,303 | 2,273 | 2,275 | 151,300 |
| 2025/02/04 | 2,285 | 2,290 | 2,261 | 2,261 | 153,700 |
| 2025/02/03 | 2,282 | 2,291 | 2,258 | 2,265 | 262,200 |
| 2025/01/31 | 2,310 | 2,316 | 2,294 | 2,311 | 181,300 |
| 2025/01/30 | 2,264 | 2,298 | 2,263 | 2,293 | 222,400 |
| 2025/01/29 | 2,260 | 2,267 | 2,254 | 2,256 | 131,800 |
| 2025/01/28 | 2,258 | 2,277 | 2,256 | 2,264 | 141,500 |
| 2025/01/27 | 2,253 | 2,273 | 2,247 | 2,267 | 197,000 |
| 2025/01/24 | 2,213 | 2,248 | 2,212 | 2,239 | 233,900 |
| 2025/01/23 | 2,207 | 2,219 | 2,194 | 2,212 | 212,800 |
| 2025/01/22 | 2,215 | 2,227 | 2,206 | 2,218 | 181,500 |
| 2025/01/21 | 2,225 | 2,230 | 2,201 | 2,215 | 82,000 |
| 2025/01/20 | 2,192 | 2,227 | 2,192 | 2,211 | 115,900 |
| 2025/01/17 | 2,170 | 2,198 | 2,164 | 2,192 | 172,300 |
| 2025/01/16 | 2,198 | 2,206 | 2,181 | 2,192 | 199,700 |
| 2025/01/15 | 2,195 | 2,201 | 2,168 | 2,183 | 327,700 |
| 2025/01/14 | 2,230 | 2,236 | 2,186 | 2,198 | 262,300 |
| 2025/01/10 | 2,214 | 2,236 | 2,209 | 2,224 | 151,300 |
| 2025/01/09 | 2,261 | 2,264 | 2,220 | 2,231 | 359,800 |
| 2025/01/08 | 2,250 | 2,289 | 2,250 | 2,277 | 252,800 |
| 2025/01/07 | 2,277 | 2,277 | 2,244 | 2,250 | 404,100 |
| 2025/01/06 | 2,308 | 2,316 | 2,267 | 2,277 | 491,900 |
| 2024/12/30 | 2,330 | 2,335 | 2,292 | 2,302 | 219,900 |
| 2024/12/27 | 2,319 | 2,330 | 2,303 | 2,330 | 179,900 |
| 2024/12/26 | 2,304 | 2,321 | 2,281 | 2,319 | 273,700 |
| 2024/12/25 | 2,299 | 2,304 | 2,267 | 2,296 | 183,400 |
| 2024/12/24 | 2,336 | 2,336 | 2,289 | 2,297 | 175,200 |
| 2024/12/23 | 2,345 | 2,358 | 2,320 | 2,337 | 295,600 |
| 2024/12/20 | 2,315 | 2,329 | 2,298 | 2,298 | 409,500 |
| 2024/12/19 | 2,233 | 2,291 | 2,224 | 2,290 | 232,000 |
| 2024/12/18 | 2,279 | 2,289 | 2,249 | 2,254 | 221,700 |
| 2024/12/17 | 2,277 | 2,305 | 2,271 | 2,279 | 335,800 |
| 2024/12/16 | 2,240 | 2,265 | 2,240 | 2,256 | 195,500 |
| 2024/12/13 | 2,196 | 2,238 | 2,196 | 2,238 | 264,500 |
| 2024/12/12 | 2,215 | 2,230 | 2,201 | 2,213 | 302,600 |
| 2024/12/11 | 2,192 | 2,203 | 2,179 | 2,192 | 195,000 |
| 2024/12/10 | 2,209 | 2,240 | 2,177 | 2,185 | 215,500 |
| 2024/12/09 | 2,188 | 2,248 | 2,188 | 2,209 | 244,300 |
| 2024/12/06 | 2,201 | 2,211 | 2,182 | 2,188 | 240,000 |
| 2024/12/05 | 2,182 | 2,194 | 2,175 | 2,183 | 215,400 |
| 2024/12/04 | 2,176 | 2,186 | 2,142 | 2,148 | 157,500 |
| 2024/12/03 | 2,158 | 2,202 | 2,158 | 2,177 | 315,800 |
| 2024/12/02 | 2,132 | 2,163 | 2,116 | 2,149 | 210,900 |
| 2024/11/29 | 2,168 | 2,187 | 2,161 | 2,161 | 223,700 |
| 2024/11/28 | 2,175 | 2,201 | 2,157 | 2,166 | 216,000 |
| 2024/11/27 | 2,213 | 2,233 | 2,146 | 2,166 | 267,000 |
| 2024/11/26 | 2,225 | 2,234 | 2,202 | 2,228 | 177,900 |
| 2024/11/25 | 2,215 | 2,241 | 2,206 | 2,206 | 276,300 |
| 2024/11/22 | 2,198 | 2,213 | 2,157 | 2,201 | 280,100 |
| 2024/11/21 | 2,202 | 2,231 | 2,202 | 2,205 | 278,700 |
| 2024/11/20 | 2,187 | 2,203 | 2,180 | 2,190 | 229,500 |
| 2024/11/19 | 2,160 | 2,196 | 2,160 | 2,190 | 265,700 |
| 2024/11/18 | 2,164 | 2,184 | 2,144 | 2,162 | 244,100 |
| 2024/11/15 | 2,167 | 2,175 | 2,125 | 2,150 | 280,200 |
| 2024/11/14 | 2,172 | 2,200 | 2,100 | 2,161 | 469,200 |
| 2024/11/13 | 2,252 | 2,265 | 2,236 | 2,254 | 263,800 |
| 2024/11/12 | 2,222 | 2,261 | 2,216 | 2,239 | 244,500 |
| 2024/11/11 | 2,208 | 2,230 | 2,205 | 2,221 | 251,600 |
| 2024/11/08 | 2,270 | 2,276 | 2,216 | 2,220 | 253,900 |
| 2024/11/07 | 2,260 | 2,292 | 2,248 | 2,280 | 307,500 |
| 2024/11/06 | 2,215 | 2,255 | 2,206 | 2,222 | 335,800 |
| 2024/11/05 | 2,213 | 2,235 | 2,200 | 2,221 | 331,700 |
| 2024/11/01 | 2,165 | 2,187 | 2,156 | 2,179 | 232,200 |
| 2024/10/31 | 2,183 | 2,197 | 2,163 | 2,188 | 361,600 |
| 2024/10/30 | 2,165 | 2,183 | 2,160 | 2,160 | 674,000 |
| 2024/10/29 | 2,144 | 2,160 | 2,129 | 2,159 | 176,200 |
| 2024/10/28 | 2,108 | 2,131 | 2,098 | 2,125 | 160,800 |
| 2024/10/25 | 2,119 | 2,123 | 2,086 | 2,105 | 197,300 |
| 2024/10/24 | 2,100 | 2,122 | 2,090 | 2,116 | 133,400 |
| 2024/10/23 | 2,120 | 2,129 | 2,105 | 2,108 | 141,600 |
| 2024/10/22 | 2,145 | 2,145 | 2,109 | 2,131 | 191,400 |
| 2024/10/21 | 2,171 | 2,180 | 2,148 | 2,151 | 176,000 |
| 2024/10/18 | 2,163 | 2,177 | 2,153 | 2,165 | 166,400 |
| 2024/10/17 | 2,159 | 2,160 | 2,145 | 2,151 | 121,700 |
| 2024/10/16 | 2,117 | 2,159 | 2,115 | 2,142 | 201,000 |
| 2024/10/15 | 2,135 | 2,139 | 2,118 | 2,135 | 160,800 |
| 2024/10/11 | 2,123 | 2,138 | 2,119 | 2,124 | 136,000 |
| 2024/10/10 | 2,137 | 2,145 | 2,121 | 2,129 | 103,200 |
| 2024/10/09 | 2,155 | 2,155 | 2,118 | 2,137 | 166,100 |
| 2024/10/08 | 2,139 | 2,166 | 2,119 | 2,129 | 186,000 |
| 2024/10/07 | 2,168 | 2,168 | 2,138 | 2,156 | 189,900 |