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 |
|---|---|---|---|---|---|
| 2026/05/11 | 4,149 | 4,243 | 4,145 | 4,181 | 280,900 |
| 2026/05/08 | 4,065 | 4,118 | 4,001 | 4,118 | 336,100 |
| 2026/05/07 | 4,092 | 4,111 | 3,943 | 4,101 | 622,400 |
| 2026/05/01 | 4,047 | 4,058 | 4,003 | 4,022 | 252,000 |
| 2026/04/30 | 4,090 | 4,090 | 3,978 | 4,024 | 347,700 |
| 2026/04/28 | 3,982 | 4,124 | 3,975 | 4,109 | 416,700 |
| 2026/04/27 | 3,906 | 3,969 | 3,890 | 3,927 | 231,100 |
| 2026/04/24 | 3,980 | 3,993 | 3,900 | 3,920 | 235,400 |
| 2026/04/23 | 3,896 | 3,954 | 3,884 | 3,930 | 271,000 |
| 2026/04/22 | 3,888 | 3,976 | 3,885 | 3,929 | 334,500 |
| 2026/04/21 | 3,834 | 3,926 | 3,829 | 3,897 | 333,200 |
| 2026/04/20 | 3,801 | 3,819 | 3,772 | 3,797 | 176,100 |
| 2026/04/17 | 3,741 | 3,792 | 3,723 | 3,780 | 234,900 |
| 2026/04/16 | 3,743 | 3,772 | 3,739 | 3,761 | 154,500 |
| 2026/04/15 | 3,765 | 3,790 | 3,726 | 3,733 | 141,900 |
| 2026/04/14 | 3,733 | 3,745 | 3,705 | 3,717 | 124,900 |
| 2026/04/13 | 3,706 | 3,756 | 3,691 | 3,694 | 120,500 |
| 2026/04/10 | 3,761 | 3,794 | 3,721 | 3,724 | 157,000 |
| 2026/04/09 | 3,767 | 3,818 | 3,744 | 3,748 | 199,000 |
| 2026/04/08 | 3,781 | 3,785 | 3,734 | 3,764 | 311,100 |
| 2026/04/07 | 3,649 | 3,706 | 3,640 | 3,664 | 192,500 |
| 2026/04/06 | 3,649 | 3,689 | 3,644 | 3,650 | 194,700 |
| 2026/04/03 | 3,691 | 3,719 | 3,631 | 3,649 | 282,900 |
| 2026/03/27 | 3,651 | 3,707 | 3,650 | 3,684 | 248,800 |
| 2026/03/26 | 3,720 | 3,730 | 3,647 | 3,701 | 167,500 |
| 2026/03/25 | 3,743 | 3,764 | 3,714 | 3,714 | 200,700 |
| 2026/03/24 | 3,607 | 3,656 | 3,596 | 3,650 | 182,100 |
| 2026/03/23 | 3,518 | 3,583 | 3,492 | 3,530 | 209,200 |
| 2026/03/19 | 3,698 | 3,715 | 3,652 | 3,658 | 276,700 |
| 2026/03/18 | 3,698 | 3,770 | 3,681 | 3,768 | 229,300 |
| 2026/03/17 | 3,651 | 3,683 | 3,644 | 3,661 | 131,400 |
| 2026/03/16 | 3,591 | 3,630 | 3,573 | 3,615 | 225,200 |
| 2026/03/13 | 3,588 | 3,665 | 3,584 | 3,639 | 211,700 |
| 2026/03/12 | 3,695 | 3,717 | 3,632 | 3,658 | 195,900 |
| 2026/03/11 | 3,724 | 3,778 | 3,720 | 3,730 | 156,800 |
| 2026/03/10 | 3,629 | 3,698 | 3,601 | 3,685 | 220,100 |
| 2026/03/09 | 3,472 | 3,585 | 3,461 | 3,559 | 298,400 |
| 2026/03/06 | 3,682 | 3,731 | 3,645 | 3,722 | 220,500 |
| 2026/03/05 | 3,809 | 3,859 | 3,738 | 3,763 | 243,200 |
| 2026/03/04 | 3,726 | 3,803 | 3,609 | 3,689 | 447,900 |
| 2026/03/03 | 3,973 | 4,009 | 3,868 | 3,890 | 240,500 |
| 2026/03/02 | 3,890 | 3,998 | 3,878 | 3,997 | 236,400 |
| 2026/02/27 | 3,945 | 4,064 | 3,926 | 4,062 | 318,500 |
| 2026/02/26 | 3,866 | 3,962 | 3,860 | 3,913 | 222,300 |
| 2026/02/25 | 3,942 | 3,942 | 3,842 | 3,893 | 331,300 |
| 2026/02/24 | 3,908 | 3,952 | 3,850 | 3,952 | 286,900 |
| 2026/02/20 | 3,930 | 3,936 | 3,868 | 3,888 | 213,200 |
| 2026/02/19 | 3,931 | 3,972 | 3,894 | 3,972 | 175,700 |
| 2026/02/18 | 3,897 | 3,952 | 3,860 | 3,933 | 200,200 |
| 2026/02/17 | 3,874 | 3,945 | 3,843 | 3,859 | 309,800 |
| 2026/02/16 | 3,893 | 3,912 | 3,753 | 3,858 | 527,500 |
| 2026/02/13 | 4,137 | 4,159 | 3,867 | 3,914 | 586,500 |
| 2026/02/12 | 4,078 | 4,173 | 4,060 | 4,164 | 338,200 |
| 2026/02/10 | 4,054 | 4,116 | 4,036 | 4,093 | 228,600 |
| 2026/02/09 | 4,054 | 4,088 | 4,006 | 4,029 | 268,100 |
| 2026/02/06 | 3,844 | 3,968 | 3,827 | 3,941 | 288,900 |
| 2026/02/05 | 3,899 | 3,900 | 3,827 | 3,858 | 187,000 |
| 2026/02/04 | 3,830 | 3,875 | 3,806 | 3,843 | 213,400 |
| 2026/02/03 | 3,761 | 3,835 | 3,746 | 3,835 | 235,700 |
| 2026/02/02 | 3,762 | 3,795 | 3,712 | 3,718 | 237,000 |
| 2026/01/30 | 3,755 | 3,756 | 3,676 | 3,708 | 198,200 |
| 2026/01/29 | 3,690 | 3,761 | 3,654 | 3,756 | 180,500 |
| 2026/01/28 | 3,750 | 3,755 | 3,700 | 3,705 | 179,100 |
| 2026/01/27 | 3,750 | 3,813 | 3,734 | 3,804 | 188,200 |
| 2026/01/26 | 3,761 | 3,808 | 3,750 | 3,755 | 203,300 |
| 2026/01/23 | 3,770 | 3,843 | 3,769 | 3,823 | 247,400 |
| 2026/01/22 | 3,766 | 3,797 | 3,742 | 3,762 | 190,000 |
| 2026/01/21 | 3,655 | 3,766 | 3,630 | 3,739 | 186,900 |
| 2026/01/20 | 3,785 | 3,796 | 3,721 | 3,721 | 194,200 |
| 2026/01/19 | 3,807 | 3,845 | 3,772 | 3,803 | 136,400 |
| 2026/01/16 | 3,761 | 3,805 | 3,733 | 3,799 | 174,400 |
| 2026/01/15 | 3,755 | 3,805 | 3,754 | 3,777 | 194,900 |
| 2026/01/14 | 3,774 | 3,825 | 3,755 | 3,773 | 199,000 |
| 2026/01/13 | 3,743 | 3,746 | 3,675 | 3,742 | 359,800 |
| 2026/01/09 | 3,630 | 3,644 | 3,567 | 3,616 | 220,800 |
| 2026/01/08 | 3,585 | 3,649 | 3,578 | 3,617 | 185,800 |
| 2026/01/07 | 3,584 | 3,617 | 3,570 | 3,595 | 218,300 |
| 2026/01/06 | 3,588 | 3,629 | 3,575 | 3,629 | 217,200 |
| 2026/01/05 | 3,509 | 3,562 | 3,509 | 3,541 | 200,600 |
| 2025/12/30 | 3,532 | 3,535 | 3,505 | 3,505 | 132,300 |
| 2025/12/29 | 3,547 | 3,552 | 3,490 | 3,532 | 248,900 |
| 2025/12/26 | 3,543 | 3,598 | 3,519 | 3,538 | 213,100 |
| 2025/12/25 | 3,500 | 3,576 | 3,500 | 3,556 | 282,300 |
| 2025/12/24 | 3,510 | 3,540 | 3,471 | 3,486 | 208,000 |
| 2025/12/23 | 3,449 | 3,515 | 3,422 | 3,505 | 273,700 |
| 2025/12/22 | 3,445 | 3,446 | 3,392 | 3,392 | 165,800 |
| 2025/12/19 | 3,370 | 3,412 | 3,361 | 3,412 | 230,400 |
| 2025/12/18 | 3,373 | 3,394 | 3,353 | 3,365 | 128,400 |
| 2025/12/17 | 3,367 | 3,373 | 3,336 | 3,358 | 157,800 |
| 2025/12/16 | 3,400 | 3,405 | 3,355 | 3,366 | 178,700 |
| 2025/12/15 | 3,378 | 3,411 | 3,377 | 3,394 | 195,400 |
| 2025/12/12 | 3,378 | 3,401 | 3,365 | 3,401 | 218,800 |
| 2025/12/11 | 3,400 | 3,400 | 3,310 | 3,338 | 142,900 |
| 2025/12/10 | 3,398 | 3,404 | 3,342 | 3,355 | 224,400 |
| 2025/12/09 | 3,353 | 3,378 | 3,327 | 3,349 | 135,900 |
| 2025/12/08 | 3,322 | 3,342 | 3,294 | 3,342 | 161,900 |
| 2025/12/05 | 3,279 | 3,287 | 3,256 | 3,270 | 127,000 |
| 2025/12/04 | 3,289 | 3,300 | 3,268 | 3,272 | 166,600 |
| 2025/12/03 | 3,293 | 3,306 | 3,269 | 3,293 | 173,700 |
| 2025/12/02 | 3,320 | 3,328 | 3,287 | 3,307 | 156,800 |
| 2025/12/01 | 3,377 | 3,380 | 3,292 | 3,301 | 167,600 |
| 2025/11/28 | 3,319 | 3,369 | 3,310 | 3,343 | 188,700 |
| 2025/11/27 | 3,312 | 3,344 | 3,302 | 3,312 | 129,100 |
| 2025/11/26 | 3,265 | 3,317 | 3,251 | 3,294 | 261,600 |
| 2025/11/25 | 3,257 | 3,263 | 3,201 | 3,224 | 298,700 |
| 2025/11/21 | 3,160 | 3,236 | 3,151 | 3,226 | 419,000 |
| 2025/11/20 | 3,166 | 3,204 | 3,156 | 3,164 | 219,600 |
| 2025/11/19 | 3,115 | 3,159 | 3,087 | 3,119 | 234,300 |
| 2025/11/18 | 3,167 | 3,186 | 3,087 | 3,100 | 200,900 |
| 2025/11/17 | 3,172 | 3,194 | 3,143 | 3,173 | 322,600 |
| 2025/11/14 | 3,171 | 3,232 | 3,115 | 3,170 | 509,400 |
| 2025/11/13 | 3,119 | 3,373 | 3,102 | 3,241 | 706,700 |
| 2025/11/12 | 3,062 | 3,105 | 3,049 | 3,093 | 261,500 |
| 2025/11/11 | 3,078 | 3,078 | 3,034 | 3,052 | 178,200 |
| 2025/11/10 | 3,070 | 3,078 | 3,053 | 3,065 | 260,000 |
| 2025/11/07 | 3,018 | 3,045 | 3,011 | 3,035 | 217,200 |
| 2025/11/06 | 3,000 | 3,054 | 2,995 | 3,041 | 335,300 |
| 2025/11/05 | 2,964 | 2,994 | 2,888 | 2,994 | 320,800 |
| 2025/11/04 | 2,979 | 3,032 | 2,968 | 2,996 | 312,600 |
| 2025/10/31 | 2,971 | 2,992 | 2,957 | 2,992 | 233,300 |
| 2025/10/30 | 2,926 | 2,982 | 2,926 | 2,971 | 617,500 |
| 2025/10/29 | 2,970 | 2,990 | 2,925 | 2,926 | 281,500 |
| 2025/10/28 | 3,033 | 3,033 | 2,916 | 2,930 | 242,500 |
| 2025/10/27 | 3,000 | 3,047 | 2,997 | 3,033 | 271,500 |
| 2025/10/24 | 2,950 | 2,980 | 2,947 | 2,980 | 166,200 |
| 2025/10/23 | 2,960 | 2,991 | 2,932 | 2,965 | 285,300 |
| 2025/10/22 | 2,904 | 2,952 | 2,904 | 2,946 | 256,200 |
| 2025/10/21 | 2,935 | 2,937 | 2,904 | 2,908 | 160,200 |
| 2025/10/20 | 2,926 | 2,938 | 2,903 | 2,920 | 134,100 |
| 2025/10/17 | 2,863 | 2,897 | 2,855 | 2,876 | 156,200 |
| 2025/10/16 | 2,898 | 2,924 | 2,863 | 2,863 | 247,300 |
| 2025/10/15 | 2,870 | 2,916 | 2,856 | 2,900 | 185,900 |
| 2025/10/14 | 2,801 | 2,866 | 2,800 | 2,831 | 271,200 |
| 2025/10/10 | 2,927 | 2,939 | 2,843 | 2,849 | 336,100 |
| 2025/10/09 | 2,926 | 2,942 | 2,919 | 2,942 | 193,900 |
| 2025/10/08 | 2,920 | 2,959 | 2,917 | 2,920 | 278,100 |
| 2025/10/07 | 2,929 | 2,938 | 2,906 | 2,907 | 266,500 |
| 2025/10/06 | 2,944 | 2,961 | 2,900 | 2,914 | 385,200 |
| 2025/10/03 | 2,784 | 2,874 | 2,780 | 2,867 | 302,900 |
| 2025/10/02 | 2,801 | 2,828 | 2,769 | 2,784 | 255,600 |
| 2025/10/01 | 2,863 | 2,879 | 2,797 | 2,829 | 386,800 |
| 2025/09/30 | 2,910 | 2,930 | 2,865 | 2,885 | 257,300 |
| 2025/09/29 | 2,930 | 2,932 | 2,888 | 2,910 | 281,200 |
| 2025/09/26 | 2,929 | 2,968 | 2,924 | 2,959 | 363,500 |
| 2025/09/25 | 2,930 | 2,930 | 2,891 | 2,907 | 246,800 |
| 2025/09/24 | 2,929 | 2,930 | 2,902 | 2,910 | 204,300 |
| 2025/09/22 | 2,903 | 2,935 | 2,897 | 2,918 | 260,700 |
| 2025/09/19 | 2,920 | 2,947 | 2,902 | 2,907 | 369,400 |
| 2025/09/18 | 2,900 | 2,913 | 2,864 | 2,910 | 292,100 |
| 2025/09/17 | 2,912 | 2,913 | 2,870 | 2,882 | 226,400 |
| 2025/09/16 | 2,892 | 2,951 | 2,892 | 2,938 | 243,500 |
| 2025/09/12 | 2,907 | 2,924 | 2,890 | 2,892 | 242,000 |
| 2025/09/11 | 2,904 | 2,913 | 2,869 | 2,890 | 218,100 |
| 2025/09/10 | 2,854 | 2,899 | 2,853 | 2,884 | 262,200 |
| 2025/09/09 | 2,891 | 2,894 | 2,854 | 2,870 | 198,600 |
| 2025/09/08 | 2,865 | 2,879 | 2,850 | 2,873 | 268,600 |
| 2025/09/05 | 2,879 | 2,880 | 2,833 | 2,861 | 264,900 |
| 2025/09/04 | 2,873 | 2,905 | 2,873 | 2,879 | 323,500 |
| 2025/09/03 | 2,886 | 2,896 | 2,840 | 2,855 | 338,000 |
| 2025/09/02 | 2,870 | 2,892 | 2,859 | 2,886 | 333,600 |
| 2025/09/01 | 2,878 | 2,893 | 2,847 | 2,869 | 297,600 |
| 2025/08/29 | 2,825 | 2,860 | 2,825 | 2,847 | 332,600 |
| 2025/08/28 | 2,795 | 2,840 | 2,793 | 2,823 | 264,200 |
| 2025/08/27 | 2,809 | 2,858 | 2,807 | 2,810 | 361,100 |
| 2025/08/26 | 2,794 | 2,813 | 2,759 | 2,803 | 329,700 |
| 2025/08/25 | 2,860 | 2,885 | 2,774 | 2,790 | 413,700 |
| 2025/08/22 | 2,797 | 2,847 | 2,787 | 2,836 | 503,800 |
| 2025/08/21 | 2,800 | 2,800 | 2,776 | 2,790 | 289,100 |
| 2025/08/20 | 2,800 | 2,810 | 2,757 | 2,804 | 491,400 |
| 2025/08/19 | 2,813 | 2,828 | 2,793 | 2,824 | 342,400 |
| 2025/08/18 | 2,780 | 2,818 | 2,776 | 2,809 | 601,200 |
| 2025/08/15 | 2,708 | 2,750 | 2,687 | 2,750 | 677,000 |
| 2025/08/14 | 2,713 | 2,732 | 2,660 | 2,721 | 806,700 |
| 2025/08/13 | 2,631 | 2,782 | 2,611 | 2,718 | 1,204,000 |
| 2025/08/12 | 2,940 | 2,949 | 2,907 | 2,923 | 547,200 |
| 2025/08/08 | 2,873 | 2,915 | 2,867 | 2,898 | 358,100 |
| 2025/08/07 | 2,895 | 2,940 | 2,882 | 2,894 | 364,900 |
| 2025/08/06 | 2,839 | 2,896 | 2,835 | 2,895 | 300,800 |
| 2025/08/05 | 2,816 | 2,826 | 2,798 | 2,815 | 266,300 |
| 2025/08/04 | 2,725 | 2,802 | 2,720 | 2,800 | 441,400 |
| 2025/08/01 | 2,720 | 2,785 | 2,713 | 2,765 | 366,500 |
| 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 |