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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,136 | 2,149 | 2,111 | 2,118 | 260,300 |
| 2024/08/29 | 2,140 | 2,156 | 2,126 | 2,131 | 712,300 |
| 2024/08/28 | 2,117 | 2,132 | 2,104 | 2,126 | 131,500 |
| 2024/08/27 | 2,100 | 2,125 | 2,060 | 2,116 | 232,600 |
| 2024/08/26 | 2,085 | 2,100 | 2,072 | 2,099 | 205,400 |
| 2024/08/23 | 2,060 | 2,089 | 2,060 | 2,073 | 213,000 |
| 2024/08/22 | 2,030 | 2,045 | 2,025 | 2,045 | 182,500 |
| 2024/08/21 | 2,010 | 2,023 | 2,004 | 2,020 | 163,700 |
| 2024/08/20 | 2,020 | 2,028 | 2,010 | 2,013 | 172,100 |
| 2024/08/19 | 2,003 | 2,024 | 1,997 | 2,010 | 193,700 |
| 2024/08/16 | 1,970 | 1,994 | 1,955 | 1,991 | 248,400 |
| 2024/08/15 | 1,953 | 1,967 | 1,947 | 1,953 | 377,900 |
| 2024/08/14 | 1,915 | 1,949 | 1,900 | 1,936 | 392,000 |
| 2024/08/13 | 1,916 | 1,925 | 1,884 | 1,918 | 601,200 |
| 2024/08/09 | 1,849 | 1,853 | 1,779 | 1,820 | 440,700 |
| 2024/08/08 | 1,793 | 1,822 | 1,776 | 1,781 | 411,800 |
| 2024/08/07 | 1,780 | 1,863 | 1,770 | 1,815 | 351,900 |
| 2024/08/06 | 1,789 | 1,894 | 1,789 | 1,844 | 409,600 |
| 2024/08/05 | 1,824 | 1,836 | 1,693 | 1,712 | 409,900 |
| 2024/08/02 | 1,979 | 1,987 | 1,936 | 1,944 | 366,900 |
| 2024/08/01 | 2,090 | 2,090 | 2,016 | 2,029 | 348,100 |
| 2024/07/31 | 2,090 | 2,144 | 2,080 | 2,140 | 299,000 |
| 2024/07/30 | 2,092 | 2,103 | 2,073 | 2,090 | 293,600 |
| 2024/07/29 | 2,085 | 2,105 | 2,080 | 2,092 | 198,600 |
| 2024/07/26 | 2,066 | 2,088 | 2,038 | 2,064 | 191,400 |
| 2024/07/25 | 2,038 | 2,066 | 2,010 | 2,056 | 243,200 |
| 2024/07/24 | 2,091 | 2,091 | 2,060 | 2,061 | 208,200 |
| 2024/07/23 | 2,085 | 2,108 | 2,085 | 2,094 | 207,700 |
| 2024/07/22 | 2,089 | 2,090 | 2,067 | 2,071 | 145,100 |
| 2024/07/19 | 2,103 | 2,116 | 2,068 | 2,089 | 255,800 |
| 2024/07/18 | 2,079 | 2,132 | 2,077 | 2,116 | 250,000 |
| 2024/07/17 | 2,111 | 2,111 | 2,088 | 2,100 | 197,200 |
| 2024/07/16 | 2,093 | 2,120 | 2,090 | 2,108 | 211,700 |
| 2024/07/12 | 2,087 | 2,106 | 2,080 | 2,103 | 180,000 |
| 2024/07/11 | 2,077 | 2,104 | 2,077 | 2,094 | 252,900 |
| 2024/07/10 | 2,063 | 2,078 | 2,057 | 2,071 | 254,700 |
| 2024/07/09 | 2,077 | 2,084 | 2,050 | 2,075 | 299,900 |
| 2024/07/08 | 2,081 | 2,094 | 2,064 | 2,080 | 195,400 |
| 2024/07/05 | 2,123 | 2,126 | 2,094 | 2,097 | 161,400 |
| 2024/07/04 | 2,104 | 2,135 | 2,095 | 2,124 | 171,200 |
| 2024/07/03 | 2,097 | 2,112 | 2,094 | 2,105 | 186,400 |
| 2024/07/02 | 2,081 | 2,105 | 2,075 | 2,097 | 234,200 |
| 2024/07/01 | 2,114 | 2,114 | 2,075 | 2,098 | 255,300 |
| 2024/06/28 | 2,119 | 2,119 | 2,083 | 2,094 | 194,500 |
| 2024/06/27 | 2,087 | 2,118 | 2,078 | 2,117 | 290,800 |
| 2024/06/26 | 2,099 | 2,115 | 2,081 | 2,081 | 251,600 |
| 2024/06/25 | 2,078 | 2,112 | 2,076 | 2,099 | 226,600 |
| 2024/06/24 | 2,082 | 2,089 | 2,057 | 2,064 | 206,800 |
| 2024/06/21 | 2,112 | 2,122 | 2,073 | 2,082 | 370,700 |
| 2024/06/20 | 2,102 | 2,113 | 2,071 | 2,112 | 354,100 |
| 2024/06/19 | 2,045 | 2,089 | 2,045 | 2,089 | 303,700 |
| 2024/06/18 | 2,013 | 2,034 | 2,013 | 2,033 | 219,000 |
| 2024/06/17 | 2,045 | 2,048 | 1,988 | 2,013 | 288,400 |
| 2024/06/14 | 2,024 | 2,050 | 1,997 | 2,050 | 346,600 |
| 2024/06/13 | 1,999 | 2,035 | 1,987 | 2,028 | 591,700 |
| 2024/06/12 | 1,963 | 1,972 | 1,949 | 1,959 | 244,400 |
| 2024/06/11 | 1,973 | 1,995 | 1,964 | 1,964 | 252,400 |
| 2024/06/10 | 1,940 | 1,974 | 1,936 | 1,973 | 168,300 |
| 2024/06/07 | 1,949 | 1,958 | 1,942 | 1,944 | 243,900 |
| 2024/06/06 | 1,958 | 1,961 | 1,947 | 1,952 | 205,400 |
| 2024/06/05 | 1,954 | 1,965 | 1,937 | 1,959 | 202,300 |
| 2024/06/04 | 1,954 | 1,971 | 1,942 | 1,958 | 211,100 |
| 2024/06/03 | 1,918 | 1,957 | 1,918 | 1,954 | 270,000 |
| 2024/05/31 | 1,893 | 1,911 | 1,879 | 1,908 | 642,100 |
| 2024/05/30 | 1,864 | 1,886 | 1,861 | 1,884 | 232,000 |
| 2024/05/29 | 1,862 | 1,885 | 1,858 | 1,866 | 305,200 |
| 2024/05/28 | 1,875 | 1,879 | 1,858 | 1,858 | 234,400 |
| 2024/05/27 | 1,872 | 1,883 | 1,862 | 1,883 | 195,300 |
| 2024/05/24 | 1,872 | 1,883 | 1,864 | 1,873 | 202,200 |
| 2024/05/23 | 1,874 | 1,888 | 1,846 | 1,881 | 204,800 |
| 2024/05/22 | 1,878 | 1,898 | 1,872 | 1,873 | 292,400 |
| 2024/05/21 | 1,871 | 1,886 | 1,867 | 1,877 | 262,400 |
| 2024/05/20 | 1,841 | 1,870 | 1,841 | 1,853 | 182,700 |
| 2024/05/17 | 1,836 | 1,864 | 1,833 | 1,844 | 165,100 |
| 2024/05/16 | 1,911 | 1,912 | 1,841 | 1,849 | 240,300 |
| 2024/05/15 | 1,925 | 1,935 | 1,891 | 1,896 | 282,300 |
| 2024/05/14 | 1,974 | 1,992 | 1,924 | 1,932 | 526,500 |
| 2024/05/13 | 1,980 | 1,980 | 1,928 | 1,934 | 271,200 |
| 2024/05/10 | 1,987 | 2,008 | 1,980 | 1,984 | 268,500 |
| 2024/05/09 | 1,961 | 1,989 | 1,957 | 1,979 | 279,100 |
| 2024/05/08 | 1,933 | 1,956 | 1,924 | 1,952 | 257,600 |
| 2024/05/07 | 1,934 | 1,938 | 1,922 | 1,933 | 189,600 |
| 2024/05/02 | 1,923 | 1,935 | 1,913 | 1,928 | 154,800 |
| 2024/05/01 | 1,918 | 1,927 | 1,906 | 1,911 | 144,400 |
| 2024/04/30 | 1,901 | 1,935 | 1,899 | 1,928 | 229,600 |
| 2024/04/26 | 1,894 | 1,905 | 1,883 | 1,892 | 337,800 |
| 2024/04/25 | 1,908 | 1,913 | 1,896 | 1,898 | 231,600 |
| 2024/04/24 | 1,914 | 1,919 | 1,902 | 1,911 | 249,400 |
| 2024/04/23 | 1,918 | 1,937 | 1,910 | 1,914 | 305,400 |
| 2024/04/22 | 1,905 | 1,923 | 1,894 | 1,913 | 272,500 |
| 2024/04/19 | 1,893 | 1,903 | 1,857 | 1,878 | 302,500 |
| 2024/04/18 | 1,914 | 1,922 | 1,900 | 1,906 | 217,800 |
| 2024/04/17 | 1,932 | 1,932 | 1,894 | 1,914 | 274,700 |
| 2024/04/16 | 1,980 | 1,988 | 1,925 | 1,936 | 237,800 |
| 2024/04/15 | 1,963 | 1,975 | 1,954 | 1,975 | 245,400 |
| 2024/04/12 | 1,960 | 1,987 | 1,960 | 1,979 | 229,600 |
| 2024/04/11 | 1,915 | 1,956 | 1,890 | 1,956 | 268,000 |
| 2024/04/10 | 1,941 | 1,949 | 1,936 | 1,938 | 121,100 |
| 2024/04/09 | 1,925 | 1,946 | 1,917 | 1,939 | 212,300 |
| 2024/04/08 | 1,895 | 1,929 | 1,895 | 1,925 | 226,100 |
| 2024/04/05 | 1,867 | 1,898 | 1,857 | 1,893 | 191,800 |
| 2024/04/04 | 1,919 | 1,920 | 1,891 | 1,895 | 266,300 |
| 2024/04/03 | 1,885 | 1,902 | 1,867 | 1,889 | 309,700 |
| 2024/04/02 | 1,908 | 1,908 | 1,874 | 1,885 | 338,100 |
| 2024/04/01 | 1,940 | 1,944 | 1,909 | 1,909 | 273,400 |
| 2024/03/29 | 1,887 | 1,923 | 1,878 | 1,910 | 276,700 |
| 2024/03/28 | 1,862 | 1,881 | 1,849 | 1,862 | 956,500 |
| 2024/03/27 | 1,895 | 1,912 | 1,895 | 1,897 | 360,000 |
| 2024/03/26 | 1,904 | 1,904 | 1,888 | 1,892 | 297,700 |
| 2024/03/25 | 1,957 | 1,957 | 1,905 | 1,905 | 331,100 |
| 2024/03/22 | 1,942 | 1,950 | 1,922 | 1,941 | 309,300 |
| 2024/03/21 | 1,935 | 1,951 | 1,925 | 1,942 | 295,800 |
| 2024/03/19 | 1,900 | 1,922 | 1,894 | 1,919 | 267,800 |
| 2024/03/18 | 1,862 | 1,915 | 1,858 | 1,896 | 456,100 |
| 2024/03/15 | 1,840 | 1,874 | 1,840 | 1,859 | 347,200 |
| 2024/03/14 | 1,841 | 1,853 | 1,829 | 1,850 | 211,100 |
| 2024/03/13 | 1,844 | 1,856 | 1,826 | 1,835 | 196,200 |
| 2024/03/12 | 1,823 | 1,842 | 1,803 | 1,840 | 224,400 |
| 2024/03/11 | 1,861 | 1,869 | 1,814 | 1,829 | 237,000 |
| 2024/03/08 | 1,862 | 1,895 | 1,856 | 1,882 | 304,800 |
| 2024/03/07 | 1,874 | 1,881 | 1,857 | 1,874 | 281,700 |
| 2024/03/06 | 1,863 | 1,890 | 1,857 | 1,875 | 359,300 |
| 2024/03/05 | 1,848 | 1,877 | 1,846 | 1,862 | 345,800 |
| 2024/03/04 | 1,867 | 1,872 | 1,842 | 1,842 | 331,200 |
| 2024/03/01 | 1,850 | 1,880 | 1,845 | 1,872 | 273,500 |
| 2024/02/29 | 1,865 | 1,885 | 1,848 | 1,867 | 425,500 |
| 2024/02/28 | 1,851 | 1,877 | 1,840 | 1,869 | 807,900 |
| 2024/02/27 | 1,778 | 1,788 | 1,767 | 1,771 | 343,200 |
| 2024/02/26 | 1,780 | 1,784 | 1,767 | 1,776 | 207,500 |
| 2024/02/22 | 1,773 | 1,779 | 1,755 | 1,768 | 228,700 |
| 2024/02/21 | 1,774 | 1,786 | 1,760 | 1,772 | 274,700 |
| 2024/02/20 | 1,761 | 1,777 | 1,757 | 1,761 | 295,500 |
| 2024/02/19 | 1,756 | 1,759 | 1,739 | 1,751 | 237,600 |
| 2024/02/16 | 1,746 | 1,762 | 1,726 | 1,738 | 370,200 |
| 2024/02/15 | 1,773 | 1,780 | 1,735 | 1,735 | 584,200 |
| 2024/02/14 | 1,787 | 1,799 | 1,761 | 1,769 | 947,100 |
| 2024/02/13 | 1,927 | 1,943 | 1,911 | 1,934 | 271,300 |
| 2024/02/09 | 1,932 | 1,956 | 1,922 | 1,928 | 206,600 |
| 2024/02/08 | 1,949 | 1,962 | 1,917 | 1,943 | 315,200 |
| 2024/02/07 | 1,944 | 1,971 | 1,941 | 1,971 | 180,200 |
| 2024/02/06 | 1,961 | 1,970 | 1,950 | 1,952 | 204,600 |
| 2024/02/05 | 1,970 | 1,979 | 1,962 | 1,972 | 174,600 |
| 2024/02/02 | 1,968 | 1,973 | 1,948 | 1,965 | 144,600 |
| 2024/02/01 | 1,950 | 1,968 | 1,948 | 1,964 | 194,300 |
| 2024/01/31 | 1,925 | 1,955 | 1,924 | 1,954 | 148,100 |
| 2024/01/30 | 1,940 | 1,940 | 1,924 | 1,927 | 185,900 |
| 2024/01/29 | 1,917 | 1,943 | 1,917 | 1,941 | 180,500 |
| 2024/01/26 | 1,919 | 1,927 | 1,905 | 1,912 | 234,300 |
| 2024/01/25 | 1,919 | 1,932 | 1,915 | 1,921 | 147,000 |
| 2024/01/24 | 1,930 | 1,934 | 1,912 | 1,928 | 164,900 |
| 2024/01/23 | 1,943 | 1,949 | 1,927 | 1,934 | 171,400 |
| 2024/01/22 | 1,920 | 1,943 | 1,920 | 1,942 | 202,300 |
| 2024/01/19 | 1,909 | 1,913 | 1,897 | 1,907 | 189,400 |
| 2024/01/18 | 1,912 | 1,917 | 1,903 | 1,907 | 158,700 |
| 2024/01/17 | 1,920 | 1,945 | 1,915 | 1,915 | 179,200 |
| 2024/01/16 | 1,962 | 1,965 | 1,914 | 1,915 | 254,100 |
| 2024/01/15 | 1,919 | 1,959 | 1,919 | 1,958 | 266,200 |
| 2024/01/12 | 1,938 | 1,944 | 1,907 | 1,915 | 302,600 |
| 2024/01/11 | 1,943 | 1,950 | 1,931 | 1,932 | 197,900 |
| 2024/01/10 | 1,920 | 1,939 | 1,910 | 1,930 | 252,500 |
| 2024/01/09 | 1,905 | 1,921 | 1,892 | 1,911 | 208,600 |
| 2024/01/05 | 1,900 | 1,910 | 1,890 | 1,898 | 239,500 |
| 2024/01/04 | 1,881 | 1,898 | 1,874 | 1,898 | 280,100 |
| 2023/12/29 | 1,841 | 1,859 | 1,841 | 1,859 | 150,600 |
| 2023/12/28 | 1,850 | 1,858 | 1,843 | 1,846 | 135,700 |
| 2023/12/27 | 1,852 | 1,865 | 1,850 | 1,865 | 176,400 |
| 2023/12/26 | 1,843 | 1,851 | 1,839 | 1,849 | 164,600 |
| 2023/12/25 | 1,878 | 1,878 | 1,837 | 1,843 | 117,500 |
| 2023/12/22 | 1,840 | 1,859 | 1,837 | 1,854 | 158,400 |
| 2023/12/21 | 1,830 | 1,845 | 1,820 | 1,827 | 270,800 |
| 2023/12/20 | 1,815 | 1,847 | 1,815 | 1,835 | 248,400 |
| 2023/12/19 | 1,800 | 1,818 | 1,795 | 1,815 | 229,300 |
| 2023/12/18 | 1,793 | 1,807 | 1,777 | 1,800 | 273,800 |
| 2023/12/15 | 1,834 | 1,845 | 1,812 | 1,813 | 257,700 |
| 2023/12/14 | 1,832 | 1,841 | 1,822 | 1,833 | 179,900 |
| 2023/12/13 | 1,832 | 1,841 | 1,819 | 1,832 | 185,800 |
| 2023/12/12 | 1,855 | 1,863 | 1,832 | 1,832 | 200,300 |
| 2023/12/11 | 1,829 | 1,852 | 1,826 | 1,850 | 169,800 |
| 2023/12/08 | 1,845 | 1,860 | 1,814 | 1,822 | 283,200 |
| 2023/12/07 | 1,856 | 1,869 | 1,852 | 1,857 | 119,600 |
| 2023/12/06 | 1,846 | 1,880 | 1,845 | 1,872 | 159,100 |
| 2023/12/05 | 1,878 | 1,880 | 1,851 | 1,851 | 137,200 |
| 2023/12/04 | 1,854 | 1,880 | 1,846 | 1,878 | 342,200 |
| 2023/12/01 | 1,858 | 1,866 | 1,849 | 1,859 | 144,800 |
| 2023/11/30 | 1,846 | 1,858 | 1,840 | 1,847 | 229,200 |
| 2023/11/29 | 1,854 | 1,863 | 1,839 | 1,851 | 167,900 |
| 2023/11/28 | 1,853 | 1,861 | 1,842 | 1,854 | 167,300 |
| 2023/11/27 | 1,875 | 1,880 | 1,844 | 1,851 | 156,800 |
| 2023/11/24 | 1,884 | 1,885 | 1,857 | 1,864 | 117,700 |
| 2023/11/22 | 1,842 | 1,875 | 1,842 | 1,862 | 169,500 |
| 2023/11/21 | 1,829 | 1,849 | 1,824 | 1,841 | 220,300 |
| 2023/11/20 | 1,880 | 1,886 | 1,830 | 1,830 | 232,100 |
| 2023/11/17 | 1,832 | 1,871 | 1,832 | 1,867 | 291,800 |
| 2023/11/16 | 1,798 | 1,830 | 1,789 | 1,812 | 341,700 |
| 2023/11/15 | 1,832 | 1,838 | 1,796 | 1,800 | 376,600 |
| 2023/11/14 | 1,806 | 1,834 | 1,793 | 1,817 | 482,500 |
| 2023/11/13 | 1,832 | 1,861 | 1,785 | 1,801 | 1,046,200 |
| 2023/11/10 | 1,953 | 1,998 | 1,948 | 1,992 | 258,100 |
| 2023/11/09 | 1,932 | 1,945 | 1,908 | 1,935 | 229,300 |
| 2023/11/08 | 1,953 | 1,960 | 1,896 | 1,910 | 441,600 |