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 |
---|---|---|---|---|---|
2011/12/30 | 567 | 580 | 567 | 580 | 35,700 |
2011/12/29 | 567 | 574 | 558 | 570 | 76,400 |
2011/12/28 | 569 | 576 | 569 | 572 | 49,200 |
2011/12/27 | 564 | 577 | 564 | 572 | 90,200 |
2011/12/26 | 569 | 576 | 565 | 574 | 79,600 |
2011/12/22 | 578 | 578 | 564 | 569 | 82,200 |
2011/12/21 | 576 | 582 | 574 | 574 | 42,500 |
2011/12/20 | 569 | 576 | 569 | 573 | 47,100 |
2011/12/19 | 586 | 586 | 568 | 575 | 142,500 |
2011/12/16 | 574 | 581 | 572 | 576 | 90,000 |
2011/12/15 | 584 | 584 | 575 | 575 | 55,100 |
2011/12/14 | 589 | 589 | 579 | 584 | 57,300 |
2011/12/13 | 594 | 598 | 588 | 592 | 76,300 |
2011/12/12 | 585 | 610 | 585 | 602 | 141,100 |
2011/12/09 | 574 | 582 | 571 | 580 | 137,800 |
2011/12/08 | 576 | 583 | 571 | 573 | 107,600 |
2011/12/07 | 578 | 584 | 578 | 579 | 111,200 |
2011/12/06 | 593 | 597 | 576 | 577 | 109,900 |
2011/12/05 | 590 | 597 | 589 | 595 | 30,700 |
2011/12/02 | 594 | 598 | 588 | 591 | 57,600 |
2011/12/01 | 598 | 603 | 586 | 591 | 59,800 |
2011/11/30 | 603 | 604 | 585 | 597 | 112,200 |
2011/11/29 | 599 | 603 | 594 | 603 | 82,200 |
2011/11/28 | 603 | 603 | 589 | 593 | 109,100 |
2011/11/25 | 600 | 600 | 595 | 595 | 75,500 |
2011/11/24 | 583 | 595 | 568 | 595 | 75,300 |
2011/11/22 | 585 | 594 | 582 | 588 | 64,800 |
2011/11/21 | 581 | 589 | 581 | 588 | 32,900 |
2011/11/18 | 578 | 585 | 576 | 581 | 44,100 |
2011/11/17 | 575 | 587 | 569 | 586 | 91,800 |
2011/11/16 | 575 | 575 | 565 | 569 | 32,700 |
2011/11/15 | 572 | 579 | 569 | 573 | 31,800 |
2011/11/14 | 573 | 580 | 571 | 573 | 32,500 |
2011/11/11 | 562 | 567 | 555 | 565 | 77,500 |
2011/11/10 | 562 | 572 | 561 | 571 | 79,400 |
2011/11/09 | 571 | 581 | 571 | 578 | 75,500 |
2011/11/08 | 584 | 589 | 572 | 574 | 58,400 |
2011/11/07 | 598 | 599 | 584 | 592 | 46,400 |
2011/11/04 | 591 | 598 | 587 | 594 | 50,100 |
2011/11/02 | 586 | 597 | 576 | 590 | 76,300 |
2011/11/01 | 600 | 610 | 594 | 595 | 42,400 |
2011/10/31 | 616 | 621 | 605 | 606 | 69,900 |
2011/10/28 | 626 | 626 | 601 | 614 | 162,000 |
2011/10/27 | 623 | 623 | 603 | 616 | 154,500 |
2011/10/26 | 596 | 620 | 586 | 613 | 123,600 |
2011/10/25 | 594 | 595 | 578 | 594 | 77,700 |
2011/10/24 | 582 | 592 | 578 | 588 | 53,300 |
2011/10/21 | 586 | 587 | 578 | 582 | 39,000 |
2011/10/20 | 582 | 584 | 557 | 582 | 142,500 |
2011/10/19 | 595 | 595 | 581 | 588 | 52,000 |
2011/10/18 | 589 | 591 | 582 | 588 | 30,200 |
2011/10/17 | 587 | 594 | 582 | 590 | 65,400 |
2011/10/14 | 591 | 596 | 571 | 585 | 105,700 |
2011/10/13 | 617 | 617 | 591 | 601 | 87,500 |
2011/10/12 | 608 | 615 | 607 | 609 | 66,600 |
2011/10/11 | 620 | 623 | 607 | 620 | 54,900 |
2011/10/07 | 606 | 613 | 605 | 610 | 78,000 |
2011/10/06 | 600 | 607 | 600 | 606 | 49,500 |
2011/10/05 | 601 | 606 | 588 | 595 | 74,800 |
2011/10/04 | 603 | 612 | 603 | 608 | 97,600 |
2011/10/03 | 614 | 614 | 605 | 606 | 54,700 |
2011/09/30 | 630 | 630 | 612 | 617 | 125,300 |
2011/09/29 | 613 | 630 | 611 | 630 | 111,600 |
2011/09/28 | 603 | 615 | 602 | 610 | 121,000 |
2011/09/27 | 599 | 607 | 597 | 607 | 110,900 |
2011/09/26 | 603 | 604 | 592 | 597 | 52,700 |
2011/09/22 | 598 | 604 | 592 | 603 | 70,100 |
2011/09/21 | 613 | 613 | 596 | 596 | 39,800 |
2011/09/20 | 621 | 621 | 606 | 612 | 43,100 |
2011/09/16 | 619 | 622 | 613 | 622 | 68,500 |
2011/09/15 | 600 | 616 | 593 | 616 | 63,000 |
2011/09/14 | 618 | 620 | 585 | 592 | 76,800 |
2011/09/13 | 606 | 619 | 606 | 611 | 42,700 |
2011/09/12 | 611 | 617 | 607 | 611 | 35,000 |
2011/09/09 | 621 | 638 | 619 | 625 | 142,500 |
2011/09/08 | 613 | 620 | 612 | 619 | 83,300 |
2011/09/07 | 611 | 615 | 607 | 613 | 81,700 |
2011/09/06 | 602 | 609 | 599 | 602 | 57,500 |
2011/09/05 | 607 | 617 | 602 | 611 | 31,700 |
2011/09/02 | 610 | 619 | 606 | 617 | 56,500 |
2011/09/01 | 610 | 616 | 603 | 610 | 49,800 |
2011/08/31 | 608 | 611 | 598 | 611 | 42,200 |
2011/08/30 | 600 | 607 | 596 | 605 | 78,600 |
2011/08/29 | 598 | 599 | 589 | 595 | 60,700 |
2011/08/26 | 586 | 598 | 585 | 592 | 43,500 |
2011/08/25 | 590 | 598 | 588 | 589 | 55,400 |
2011/08/24 | 593 | 594 | 572 | 580 | 86,300 |
2011/08/23 | 590 | 602 | 590 | 595 | 70,300 |
2011/08/22 | 592 | 600 | 591 | 592 | 34,200 |
2011/08/19 | 584 | 597 | 584 | 592 | 43,000 |
2011/08/18 | 601 | 603 | 590 | 594 | 50,800 |
2011/08/17 | 600 | 608 | 597 | 606 | 32,900 |
2011/08/16 | 603 | 607 | 595 | 600 | 43,700 |
2011/08/15 | 605 | 607 | 589 | 601 | 40,200 |
2011/08/12 | 601 | 602 | 583 | 595 | 38,600 |
2011/08/11 | 570 | 594 | 566 | 594 | 67,500 |
2011/08/10 | 584 | 612 | 566 | 572 | 85,500 |
2011/08/09 | 571 | 586 | 556 | 581 | 82,100 |
2011/08/08 | 590 | 592 | 579 | 585 | 51,900 |
2011/08/05 | 595 | 602 | 593 | 600 | 57,000 |
2011/08/04 | 620 | 629 | 614 | 615 | 41,300 |
2011/08/03 | 610 | 621 | 610 | 619 | 76,900 |
2011/08/02 | 633 | 636 | 624 | 626 | 36,400 |
2011/08/01 | 631 | 648 | 631 | 643 | 47,200 |
2011/07/29 | 638 | 645 | 636 | 636 | 65,700 |
2011/07/28 | 640 | 643 | 635 | 643 | 61,500 |
2011/07/27 | 643 | 651 | 627 | 648 | 99,800 |
2011/07/26 | 633 | 647 | 630 | 647 | 73,300 |
2011/07/25 | 635 | 635 | 627 | 633 | 53,100 |
2011/07/22 | 619 | 630 | 618 | 628 | 34,800 |
2011/07/21 | 620 | 624 | 611 | 615 | 22,900 |
2011/07/20 | 628 | 634 | 622 | 622 | 32,600 |
2011/07/19 | 628 | 633 | 620 | 626 | 37,400 |
2011/07/15 | 632 | 634 | 623 | 633 | 53,300 |
2011/07/14 | 628 | 635 | 626 | 629 | 32,000 |
2011/07/13 | 620 | 635 | 620 | 631 | 43,200 |
2011/07/12 | 625 | 629 | 621 | 623 | 36,900 |
2011/07/11 | 623 | 647 | 621 | 628 | 178,700 |
2011/07/08 | 612 | 618 | 612 | 613 | 61,300 |
2011/07/07 | 613 | 615 | 610 | 612 | 68,400 |
2011/07/06 | 612 | 616 | 608 | 616 | 71,700 |
2011/07/05 | 621 | 623 | 616 | 616 | 34,300 |
2011/07/04 | 634 | 635 | 618 | 621 | 70,100 |
2011/07/01 | 639 | 639 | 625 | 628 | 54,100 |
2011/06/30 | 633 | 635 | 622 | 635 | 76,700 |
2011/06/29 | 629 | 632 | 622 | 631 | 45,000 |
2011/06/28 | 614 | 629 | 614 | 629 | 49,100 |
2011/06/27 | 621 | 621 | 610 | 615 | 83,600 |
2011/06/24 | 624 | 628 | 616 | 628 | 60,100 |
2011/06/23 | 619 | 625 | 610 | 621 | 53,700 |
2011/06/22 | 612 | 621 | 608 | 619 | 57,700 |
2011/06/21 | 611 | 612 | 603 | 611 | 36,000 |
2011/06/20 | 589 | 612 | 589 | 607 | 61,500 |
2011/06/17 | 606 | 606 | 583 | 586 | 51,300 |
2011/06/16 | 615 | 615 | 605 | 606 | 38,000 |
2011/06/15 | 614 | 616 | 611 | 616 | 28,400 |
2011/06/14 | 609 | 613 | 599 | 613 | 51,000 |
2011/06/13 | 596 | 610 | 586 | 604 | 57,000 |
2011/06/10 | 601 | 607 | 599 | 600 | 153,400 |
2011/06/09 | 601 | 603 | 593 | 601 | 32,900 |
2011/06/08 | 599 | 607 | 590 | 597 | 63,400 |
2011/06/07 | 584 | 609 | 583 | 607 | 79,000 |
2011/06/06 | 594 | 611 | 585 | 588 | 60,300 |
2011/06/03 | 613 | 617 | 596 | 596 | 76,500 |
2011/06/02 | 612 | 621 | 609 | 621 | 61,100 |
2011/06/01 | 630 | 631 | 623 | 631 | 66,400 |
2011/05/31 | 607 | 633 | 607 | 633 | 89,800 |
2011/05/30 | 607 | 609 | 602 | 609 | 45,200 |
2011/05/27 | 608 | 609 | 603 | 608 | 105,300 |
2011/05/26 | 588 | 607 | 588 | 607 | 101,200 |
2011/05/25 | 588 | 588 | 583 | 584 | 68,700 |
2011/05/24 | 585 | 588 | 584 | 587 | 62,800 |
2011/05/23 | 585 | 589 | 583 | 587 | 58,700 |
2011/05/20 | 577 | 588 | 577 | 584 | 54,000 |
2011/05/19 | 577 | 583 | 570 | 572 | 39,500 |
2011/05/18 | 573 | 582 | 570 | 577 | 53,000 |
2011/05/17 | 579 | 579 | 566 | 572 | 36,900 |
2011/05/16 | 570 | 582 | 570 | 570 | 49,900 |
2011/05/13 | 595 | 596 | 571 | 578 | 97,400 |
2011/05/12 | 604 | 605 | 594 | 595 | 76,200 |
2011/05/11 | 600 | 609 | 594 | 599 | 39,600 |
2011/05/10 | 602 | 608 | 595 | 599 | 24,400 |
2011/05/09 | 615 | 615 | 595 | 601 | 33,100 |
2011/05/06 | 620 | 620 | 601 | 611 | 50,600 |
2011/05/02 | 616 | 619 | 610 | 619 | 55,700 |
2011/04/28 | 602 | 613 | 590 | 612 | 69,900 |
2011/04/27 | 587 | 596 | 585 | 592 | 81,300 |
2011/04/26 | 581 | 583 | 575 | 579 | 51,000 |
2011/04/25 | 585 | 600 | 579 | 583 | 48,300 |
2011/04/22 | 595 | 599 | 591 | 595 | 47,800 |
2011/04/21 | 612 | 613 | 596 | 602 | 56,500 |
2011/04/20 | 623 | 623 | 605 | 610 | 55,700 |
2011/04/19 | 606 | 627 | 606 | 614 | 35,900 |
2011/04/18 | 620 | 624 | 615 | 616 | 18,000 |
2011/04/15 | 620 | 630 | 620 | 620 | 53,700 |
2011/04/14 | 621 | 622 | 609 | 617 | 64,800 |
2011/04/13 | 613 | 630 | 611 | 619 | 36,800 |
2011/04/12 | 614 | 629 | 605 | 612 | 48,900 |
2011/04/11 | 616 | 635 | 615 | 624 | 37,600 |
2011/04/08 | 596 | 619 | 596 | 616 | 93,300 |
2011/04/07 | 612 | 617 | 595 | 602 | 74,600 |
2011/04/06 | 625 | 625 | 612 | 612 | 57,000 |
2011/04/05 | 650 | 650 | 612 | 625 | 73,600 |
2011/04/04 | 655 | 663 | 643 | 647 | 41,900 |
2011/04/01 | 665 | 670 | 654 | 654 | 38,500 |
2011/03/31 | 677 | 677 | 650 | 673 | 60,700 |
2011/03/30 | 647 | 679 | 647 | 679 | 136,400 |
2011/03/29 | 630 | 646 | 607 | 642 | 158,100 |
2011/03/28 | 680 | 680 | 630 | 639 | 194,400 |
2011/03/25 | 631 | 653 | 620 | 650 | 93,000 |
2011/03/24 | 613 | 629 | 613 | 621 | 71,400 |
2011/03/23 | 630 | 636 | 605 | 622 | 85,400 |
2011/03/22 | 584 | 625 | 580 | 620 | 97,700 |
2011/03/18 | 580 | 587 | 542 | 574 | 140,000 |
2011/03/17 | 549 | 597 | 540 | 580 | 162,200 |
2011/03/16 | 509 | 579 | 507 | 579 | 254,200 |
2011/03/15 | 548 | 550 | 458 | 499 | 196,100 |
2011/03/14 | 541 | 590 | 541 | 558 | 125,700 |
2011/03/11 | 581 | 599 | 571 | 571 | 246,800 |
2011/03/10 | 609 | 611 | 593 | 600 | 67,700 |
2011/03/09 | 610 | 620 | 610 | 611 | 50,500 |
2011/03/08 | 609 | 634 | 609 | 610 | 121,400 |
2011/03/07 | 618 | 619 | 605 | 605 | 104,800 |
2011/03/04 | 622 | 623 | 608 | 609 | 46,300 |
2011/03/03 | 605 | 623 | 605 | 619 | 58,600 |
2011/03/02 | 613 | 620 | 605 | 605 | 45,200 |
2011/03/01 | 625 | 632 | 618 | 625 | 66,200 |
2011/02/28 | 625 | 628 | 610 | 620 | 76,400 |
2011/02/25 | 606 | 616 | 605 | 615 | 67,200 |
2011/02/24 | 611 | 619 | 605 | 616 | 92,400 |
2011/02/23 | 612 | 641 | 612 | 621 | 128,300 |
2011/02/22 | 608 | 630 | 607 | 612 | 62,800 |
2011/02/21 | 615 | 615 | 604 | 611 | 66,300 |
2011/02/18 | 625 | 625 | 617 | 619 | 45,900 |
2011/02/17 | 627 | 628 | 617 | 626 | 107,200 |
2011/02/16 | 630 | 634 | 621 | 625 | 62,700 |
2011/02/15 | 649 | 649 | 627 | 630 | 62,400 |
2011/02/14 | 647 | 647 | 635 | 639 | 57,700 |
2011/02/10 | 647 | 648 | 637 | 637 | 36,900 |
2011/02/09 | 651 | 651 | 631 | 637 | 75,400 |
2011/02/08 | 650 | 651 | 642 | 648 | 55,100 |
2011/02/07 | 645 | 648 | 636 | 642 | 65,000 |
2011/02/04 | 654 | 656 | 640 | 646 | 72,800 |
2011/02/03 | 659 | 661 | 643 | 653 | 80,100 |
2011/02/02 | 659 | 673 | 659 | 669 | 86,000 |
2011/02/01 | 645 | 659 | 645 | 656 | 82,700 |
2011/01/31 | 640 | 659 | 640 | 651 | 76,300 |
2011/01/28 | 663 | 664 | 653 | 656 | 102,200 |
2011/01/27 | 675 | 676 | 662 | 667 | 103,100 |
2011/01/26 | 656 | 665 | 656 | 665 | 76,100 |
2011/01/25 | 667 | 671 | 657 | 665 | 94,800 |
2011/01/24 | 649 | 660 | 646 | 659 | 71,500 |
2011/01/21 | 656 | 665 | 652 | 655 | 143,100 |
2011/01/20 | 667 | 668 | 646 | 656 | 135,100 |
2011/01/19 | 652 | 668 | 652 | 666 | 125,100 |
2011/01/18 | 646 | 655 | 641 | 652 | 141,900 |
2011/01/17 | 648 | 648 | 635 | 637 | 98,100 |
2011/01/14 | 622 | 638 | 620 | 628 | 148,500 |
2011/01/13 | 607 | 634 | 605 | 619 | 172,000 |
2011/01/12 | 607 | 610 | 600 | 601 | 97,000 |
2011/01/11 | 594 | 608 | 588 | 603 | 88,800 |
2011/01/07 | 592 | 594 | 580 | 588 | 110,200 |
2011/01/06 | 591 | 596 | 581 | 585 | 65,400 |
2011/01/05 | 600 | 600 | 589 | 590 | 48,000 |
2011/01/04 | 575 | 610 | 573 | 595 | 117,900 |