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 |
---|---|---|---|---|---|
2013/12/30 | 930 | 938 | 925 | 935 | 152,900 |
2013/12/27 | 922 | 926 | 910 | 926 | 196,700 |
2013/12/26 | 892 | 918 | 891 | 915 | 227,800 |
2013/12/25 | 884 | 891 | 879 | 890 | 303,500 |
2013/12/24 | 887 | 889 | 880 | 883 | 221,300 |
2013/12/20 | 883 | 887 | 876 | 887 | 199,100 |
2013/12/19 | 894 | 897 | 881 | 889 | 255,900 |
2013/12/18 | 878 | 892 | 875 | 890 | 296,700 |
2013/12/17 | 867 | 881 | 867 | 879 | 140,600 |
2013/12/16 | 867 | 873 | 860 | 867 | 177,600 |
2013/12/13 | 880 | 885 | 866 | 873 | 416,400 |
2013/12/12 | 875 | 883 | 870 | 880 | 214,400 |
2013/12/11 | 876 | 880 | 863 | 875 | 216,100 |
2013/12/10 | 865 | 880 | 850 | 876 | 281,400 |
2013/12/09 | 849 | 869 | 843 | 869 | 293,000 |
2013/12/06 | 807 | 843 | 806 | 837 | 262,200 |
2013/12/05 | 834 | 835 | 802 | 806 | 545,600 |
2013/12/04 | 851 | 854 | 832 | 834 | 210,900 |
2013/12/03 | 872 | 874 | 850 | 850 | 250,200 |
2013/12/02 | 871 | 879 | 863 | 865 | 205,700 |
2013/11/29 | 870 | 878 | 868 | 870 | 110,200 |
2013/11/28 | 868 | 876 | 867 | 868 | 106,800 |
2013/11/27 | 867 | 875 | 862 | 865 | 110,100 |
2013/11/26 | 880 | 884 | 868 | 869 | 150,000 |
2013/11/25 | 890 | 891 | 883 | 887 | 91,100 |
2013/11/22 | 884 | 891 | 882 | 883 | 87,000 |
2013/11/21 | 888 | 898 | 883 | 885 | 242,200 |
2013/11/20 | 885 | 891 | 881 | 887 | 85,700 |
2013/11/19 | 891 | 895 | 882 | 889 | 131,600 |
2013/11/18 | 884 | 897 | 878 | 897 | 177,000 |
2013/11/15 | 860 | 885 | 858 | 876 | 332,900 |
2013/11/14 | 838 | 861 | 838 | 858 | 138,000 |
2013/11/13 | 855 | 857 | 841 | 842 | 96,800 |
2013/11/12 | 848 | 856 | 843 | 850 | 137,400 |
2013/11/11 | 864 | 867 | 848 | 850 | 86,300 |
2013/11/08 | 850 | 859 | 845 | 854 | 122,000 |
2013/11/07 | 880 | 881 | 862 | 865 | 154,400 |
2013/11/06 | 871 | 880 | 861 | 878 | 135,900 |
2013/11/05 | 870 | 879 | 865 | 874 | 214,100 |
2013/11/01 | 870 | 873 | 858 | 869 | 185,900 |
2013/10/31 | 864 | 876 | 863 | 871 | 185,400 |
2013/10/30 | 850 | 869 | 844 | 866 | 253,200 |
2013/10/29 | 851 | 867 | 839 | 862 | 217,900 |
2013/10/28 | 849 | 858 | 844 | 854 | 141,600 |
2013/10/25 | 854 | 854 | 835 | 841 | 161,700 |
2013/10/24 | 835 | 849 | 830 | 847 | 143,200 |
2013/10/23 | 858 | 864 | 835 | 838 | 165,000 |
2013/10/22 | 846 | 859 | 846 | 857 | 107,900 |
2013/10/21 | 850 | 853 | 841 | 846 | 131,900 |
2013/10/18 | 847 | 850 | 832 | 842 | 188,100 |
2013/10/17 | 850 | 854 | 842 | 847 | 179,500 |
2013/10/16 | 846 | 851 | 837 | 850 | 259,300 |
2013/10/15 | 842 | 849 | 833 | 845 | 259,000 |
2013/10/11 | 838 | 847 | 833 | 842 | 146,000 |
2013/10/10 | 827 | 844 | 816 | 833 | 208,700 |
2013/10/09 | 816 | 836 | 805 | 834 | 229,200 |
2013/10/08 | 810 | 822 | 802 | 817 | 374,900 |
2013/10/07 | 840 | 843 | 814 | 816 | 312,700 |
2013/10/04 | 846 | 856 | 833 | 847 | 262,600 |
2013/10/03 | 840 | 861 | 832 | 854 | 471,000 |
2013/10/02 | 860 | 864 | 836 | 840 | 186,500 |
2013/10/01 | 842 | 860 | 837 | 859 | 300,100 |
2013/09/30 | 833 | 843 | 831 | 837 | 291,400 |
2013/09/27 | 835 | 841 | 826 | 837 | 204,600 |
2013/09/26 | 825 | 839 | 814 | 839 | 224,000 |
2013/09/25 | 855 | 855 | 830 | 835 | 225,000 |
2013/09/24 | 848 | 848 | 837 | 846 | 193,700 |
2013/09/20 | 845 | 862 | 844 | 855 | 215,600 |
2013/09/19 | 833 | 850 | 828 | 846 | 241,000 |
2013/09/18 | 811 | 833 | 810 | 828 | 273,100 |
2013/09/17 | 818 | 828 | 807 | 813 | 264,300 |
2013/09/13 | 806 | 823 | 805 | 818 | 310,100 |
2013/09/12 | 805 | 813 | 798 | 806 | 260,900 |
2013/09/11 | 830 | 833 | 800 | 805 | 334,000 |
2013/09/10 | 783 | 824 | 783 | 819 | 372,700 |
2013/09/09 | 795 | 795 | 765 | 778 | 514,500 |
2013/09/06 | 773 | 779 | 754 | 760 | 274,500 |
2013/09/05 | 784 | 791 | 772 | 775 | 202,200 |
2013/09/04 | 783 | 785 | 774 | 782 | 286,900 |
2013/09/03 | 791 | 801 | 785 | 791 | 246,000 |
2013/09/02 | 776 | 798 | 776 | 790 | 306,800 |
2013/08/30 | 787 | 793 | 774 | 776 | 277,500 |
2013/08/29 | 786 | 794 | 781 | 792 | 214,300 |
2013/08/28 | 793 | 796 | 780 | 794 | 228,200 |
2013/08/27 | 809 | 822 | 801 | 803 | 248,300 |
2013/08/26 | 830 | 830 | 811 | 816 | 213,900 |
2013/08/23 | 836 | 837 | 824 | 829 | 252,800 |
2013/08/22 | 835 | 838 | 821 | 834 | 188,600 |
2013/08/21 | 830 | 844 | 825 | 838 | 214,600 |
2013/08/20 | 847 | 854 | 824 | 827 | 220,200 |
2013/08/19 | 846 | 864 | 844 | 859 | 101,400 |
2013/08/16 | 845 | 860 | 842 | 849 | 136,500 |
2013/08/15 | 865 | 874 | 851 | 854 | 133,800 |
2013/08/14 | 855 | 871 | 851 | 868 | 190,400 |
2013/08/13 | 839 | 859 | 839 | 858 | 181,900 |
2013/08/12 | 825 | 838 | 821 | 838 | 296,300 |
2013/08/09 | 821 | 840 | 821 | 830 | 350,600 |
2013/08/08 | 873 | 874 | 820 | 827 | 577,900 |
2013/08/07 | 891 | 910 | 871 | 873 | 497,700 |
2013/08/06 | 953 | 958 | 936 | 953 | 75,700 |
2013/08/05 | 964 | 969 | 951 | 957 | 102,500 |
2013/08/02 | 946 | 964 | 935 | 963 | 157,200 |
2013/08/01 | 942 | 945 | 918 | 945 | 157,200 |
2013/07/31 | 911 | 922 | 896 | 908 | 123,200 |
2013/07/30 | 891 | 921 | 883 | 914 | 176,600 |
2013/07/29 | 929 | 931 | 892 | 897 | 205,200 |
2013/07/26 | 932 | 938 | 916 | 928 | 186,300 |
2013/07/25 | 960 | 963 | 938 | 943 | 149,800 |
2013/07/24 | 955 | 958 | 946 | 948 | 154,700 |
2013/07/23 | 933 | 953 | 930 | 949 | 138,400 |
2013/07/22 | 937 | 944 | 925 | 929 | 162,200 |
2013/07/19 | 965 | 974 | 930 | 933 | 360,500 |
2013/07/18 | 970 | 976 | 955 | 958 | 267,000 |
2013/07/17 | 947 | 985 | 941 | 980 | 287,700 |
2013/07/16 | 942 | 961 | 934 | 945 | 206,800 |
2013/07/12 | 954 | 968 | 940 | 943 | 198,600 |
2013/07/11 | 939 | 954 | 934 | 948 | 278,300 |
2013/07/10 | 931 | 943 | 928 | 935 | 190,900 |
2013/07/09 | 914 | 925 | 905 | 924 | 192,400 |
2013/07/08 | 940 | 940 | 908 | 908 | 136,500 |
2013/07/05 | 924 | 932 | 918 | 923 | 168,100 |
2013/07/04 | 920 | 939 | 919 | 929 | 220,400 |
2013/07/03 | 916 | 927 | 910 | 917 | 151,800 |
2013/07/02 | 884 | 916 | 883 | 916 | 244,500 |
2013/07/01 | 875 | 885 | 868 | 877 | 241,300 |
2013/06/28 | 851 | 890 | 851 | 890 | 332,500 |
2013/06/27 | 840 | 856 | 818 | 833 | 676,600 |
2013/06/26 | 898 | 899 | 844 | 848 | 327,700 |
2013/06/25 | 907 | 907 | 872 | 891 | 213,000 |
2013/06/24 | 919 | 923 | 891 | 898 | 195,700 |
2013/06/21 | 898 | 907 | 871 | 904 | 283,300 |
2013/06/20 | 910 | 926 | 897 | 907 | 264,400 |
2013/06/19 | 939 | 945 | 906 | 918 | 219,700 |
2013/06/18 | 913 | 926 | 905 | 916 | 280,000 |
2013/06/17 | 885 | 902 | 883 | 902 | 146,300 |
2013/06/14 | 903 | 909 | 878 | 881 | 303,900 |
2013/06/13 | 911 | 919 | 871 | 874 | 334,400 |
2013/06/12 | 915 | 942 | 894 | 937 | 264,500 |
2013/06/11 | 918 | 948 | 911 | 928 | 402,300 |
2013/06/10 | 911 | 929 | 898 | 927 | 332,600 |
2013/06/07 | 872 | 885 | 830 | 851 | 298,400 |
2013/06/06 | 912 | 942 | 878 | 887 | 412,900 |
2013/06/05 | 930 | 980 | 915 | 924 | 439,800 |
2013/06/04 | 946 | 946 | 905 | 926 | 405,600 |
2013/06/03 | 925 | 984 | 925 | 951 | 672,200 |
2013/05/31 | 941 | 994 | 903 | 918 | 763,200 |
2013/05/30 | 922 | 947 | 910 | 918 | 292,600 |
2013/05/29 | 930 | 976 | 919 | 952 | 538,800 |
2013/05/28 | 909 | 922 | 895 | 907 | 322,600 |
2013/05/27 | 957 | 957 | 910 | 912 | 341,300 |
2013/05/24 | 969 | 998 | 950 | 975 | 438,800 |
2013/05/23 | 1,001 | 1,019 | 960 | 962 | 451,000 |
2013/05/22 | 998 | 1,016 | 984 | 1,005 | 277,800 |
2013/05/21 | 1,021 | 1,030 | 996 | 998 | 279,000 |
2013/05/20 | 1,049 | 1,050 | 1,021 | 1,021 | 168,300 |
2013/05/17 | 1,005 | 1,055 | 1,005 | 1,046 | 476,200 |
2013/05/16 | 1,017 | 1,023 | 971 | 990 | 368,500 |
2013/05/15 | 1,062 | 1,065 | 1,016 | 1,020 | 314,300 |
2013/05/14 | 1,060 | 1,074 | 1,041 | 1,058 | 358,100 |
2013/05/13 | 1,048 | 1,079 | 1,043 | 1,061 | 654,800 |
2013/05/10 | 1,003 | 1,019 | 993 | 1,012 | 345,600 |
2013/05/09 | 1,035 | 1,038 | 999 | 1,003 | 273,600 |
2013/05/08 | 1,042 | 1,051 | 1,026 | 1,034 | 292,400 |
2013/05/07 | 1,013 | 1,034 | 1,013 | 1,033 | 169,700 |
2013/05/02 | 1,028 | 1,043 | 993 | 998 | 344,500 |
2013/05/01 | 1,045 | 1,056 | 1,005 | 1,042 | 468,100 |
2013/04/30 | 1,010 | 1,075 | 1,000 | 1,052 | 617,000 |
2013/04/26 | 993 | 1,018 | 990 | 1,010 | 423,000 |
2013/04/25 | 960 | 991 | 959 | 985 | 345,200 |
2013/04/24 | 960 | 964 | 948 | 957 | 232,300 |
2013/04/23 | 941 | 955 | 938 | 952 | 270,800 |
2013/04/22 | 916 | 948 | 916 | 941 | 332,800 |
2013/04/19 | 915 | 925 | 901 | 914 | 234,000 |
2013/04/18 | 916 | 926 | 910 | 911 | 180,600 |
2013/04/17 | 921 | 927 | 915 | 918 | 128,400 |
2013/04/16 | 916 | 929 | 908 | 914 | 309,800 |
2013/04/15 | 945 | 952 | 925 | 931 | 218,300 |
2013/04/12 | 942 | 955 | 938 | 946 | 177,200 |
2013/04/11 | 952 | 968 | 940 | 957 | 220,500 |
2013/04/10 | 943 | 970 | 943 | 956 | 368,300 |
2013/04/09 | 952 | 957 | 928 | 937 | 197,500 |
2013/04/08 | 934 | 955 | 917 | 946 | 311,700 |
2013/04/05 | 927 | 942 | 899 | 911 | 445,800 |
2013/04/04 | 941 | 941 | 901 | 926 | 384,500 |
2013/04/03 | 911 | 955 | 905 | 941 | 443,300 |
2013/04/02 | 878 | 919 | 870 | 900 | 364,900 |
2013/04/01 | 941 | 949 | 923 | 923 | 268,500 |
2013/03/29 | 961 | 975 | 939 | 969 | 319,500 |
2013/03/28 | 971 | 971 | 934 | 961 | 249,900 |
2013/03/27 | 917 | 975 | 913 | 971 | 729,600 |
2013/03/26 | 922 | 922 | 906 | 915 | 560,500 |
2013/03/25 | 942 | 945 | 911 | 917 | 370,000 |
2013/03/22 | 953 | 953 | 931 | 938 | 308,900 |
2013/03/21 | 935 | 967 | 930 | 953 | 571,700 |
2013/03/19 | 909 | 933 | 907 | 927 | 445,100 |
2013/03/18 | 904 | 911 | 896 | 897 | 284,100 |
2013/03/15 | 894 | 904 | 890 | 902 | 416,600 |
2013/03/14 | 867 | 888 | 863 | 881 | 304,500 |
2013/03/13 | 851 | 874 | 851 | 864 | 260,200 |
2013/03/12 | 866 | 868 | 848 | 851 | 233,300 |
2013/03/11 | 869 | 876 | 863 | 869 | 184,600 |
2013/03/08 | 854 | 870 | 854 | 860 | 341,300 |
2013/03/07 | 884 | 884 | 854 | 859 | 362,500 |
2013/03/06 | 886 | 889 | 876 | 881 | 179,900 |
2013/03/05 | 894 | 894 | 873 | 876 | 237,200 |
2013/03/04 | 890 | 902 | 882 | 883 | 236,100 |
2013/03/01 | 894 | 899 | 881 | 884 | 301,300 |
2013/02/28 | 888 | 912 | 888 | 901 | 346,800 |
2013/02/27 | 907 | 913 | 895 | 897 | 315,900 |
2013/02/26 | 892 | 912 | 887 | 909 | 291,400 |
2013/02/25 | 910 | 925 | 903 | 911 | 378,200 |
2013/02/22 | 875 | 908 | 872 | 898 | 546,500 |
2013/02/21 | 880 | 882 | 858 | 874 | 371,700 |
2013/02/20 | 880 | 889 | 877 | 883 | 346,100 |
2013/02/19 | 880 | 895 | 866 | 881 | 395,300 |
2013/02/18 | 857 | 885 | 856 | 866 | 374,200 |
2013/02/15 | 863 | 864 | 832 | 851 | 538,500 |
2013/02/14 | 888 | 893 | 855 | 864 | 522,800 |
2013/02/13 | 909 | 909 | 825 | 871 | 1,095,200 |
2013/02/12 | 897 | 897 | 803 | 804 | 1,032,400 |
2013/02/08 | 909 | 940 | 895 | 927 | 847,600 |
2013/02/07 | 840 | 905 | 836 | 902 | 850,200 |
2013/02/06 | 790 | 846 | 787 | 836 | 645,300 |
2013/02/05 | 771 | 786 | 770 | 776 | 197,600 |
2013/02/04 | 787 | 787 | 772 | 773 | 95,900 |
2013/02/01 | 774 | 782 | 770 | 775 | 201,300 |
2013/01/31 | 768 | 774 | 753 | 760 | 321,900 |
2013/01/30 | 769 | 776 | 766 | 768 | 264,200 |
2013/01/29 | 775 | 791 | 769 | 769 | 255,100 |
2013/01/28 | 790 | 792 | 775 | 778 | 202,600 |
2013/01/25 | 793 | 805 | 782 | 788 | 436,100 |
2013/01/24 | 761 | 794 | 761 | 783 | 212,500 |
2013/01/23 | 770 | 775 | 764 | 772 | 137,700 |
2013/01/22 | 764 | 782 | 758 | 774 | 253,300 |
2013/01/21 | 770 | 784 | 757 | 769 | 122,600 |
2013/01/18 | 768 | 770 | 757 | 761 | 244,400 |
2013/01/17 | 761 | 774 | 759 | 765 | 207,100 |
2013/01/16 | 771 | 784 | 761 | 764 | 250,100 |
2013/01/15 | 761 | 784 | 761 | 779 | 258,700 |
2013/01/11 | 795 | 803 | 785 | 787 | 164,800 |
2013/01/10 | 812 | 812 | 783 | 789 | 270,300 |
2013/01/09 | 815 | 827 | 806 | 811 | 275,100 |
2013/01/08 | 787 | 821 | 786 | 815 | 259,300 |
2013/01/07 | 786 | 800 | 777 | 789 | 273,900 |
2013/01/04 | 783 | 793 | 783 | 786 | 182,700 |