日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,390 1,390 1,368 1,372 137,400
2014/12/29 1,395 1,395 1,370 1,389 204,800
2014/12/26 1,375 1,389 1,375 1,387 170,400
2014/12/25 1,394 1,395 1,363 1,372 152,100
2014/12/24 1,379 1,394 1,378 1,386 227,800
2014/12/22 1,364 1,369 1,346 1,368 210,500
2014/12/19 1,390 1,396 1,354 1,364 287,400
2014/12/18 1,345 1,378 1,343 1,363 243,300
2014/12/17 1,320 1,333 1,310 1,315 194,200
2014/12/16 1,330 1,333 1,321 1,324 254,700
2014/12/15 1,330 1,345 1,316 1,326 192,000
2014/12/12 1,317 1,337 1,317 1,324 295,500
2014/12/11 1,317 1,337 1,317 1,330 263,200
2014/12/10 1,344 1,354 1,335 1,340 182,700
2014/12/09 1,352 1,384 1,344 1,372 173,000
2014/12/08 1,380 1,385 1,363 1,368 201,500
2014/12/05 1,350 1,378 1,344 1,378 217,100
2014/12/04 1,378 1,380 1,351 1,360 547,900
2014/12/03 1,356 1,384 1,352 1,364 563,100
2014/12/02 1,340 1,361 1,317 1,356 492,200
2014/12/01 1,298 1,340 1,297 1,338 532,300
2014/11/28 1,258 1,291 1,258 1,286 489,900
2014/11/27 1,205 1,257 1,204 1,246 453,800
2014/11/26 1,205 1,211 1,195 1,205 241,900
2014/11/25 1,230 1,231 1,198 1,198 473,600
2014/11/21 1,218 1,225 1,199 1,218 435,100
2014/11/20 1,208 1,242 1,203 1,227 338,200
2014/11/19 1,217 1,230 1,191 1,194 568,200
2014/11/18 1,200 1,230 1,200 1,225 246,800
2014/11/17 1,209 1,218 1,194 1,200 276,500
2014/11/14 1,264 1,266 1,222 1,231 362,200
2014/11/13 1,250 1,261 1,230 1,250 315,100
2014/11/12 1,282 1,289 1,247 1,250 252,000
2014/11/11 1,269 1,278 1,258 1,270 258,400
2014/11/10 1,258 1,271 1,241 1,269 303,200
2014/11/07 1,240 1,254 1,235 1,248 306,300
2014/11/06 1,262 1,276 1,238 1,238 352,900
2014/11/05 1,261 1,278 1,252 1,261 378,900
2014/11/04 1,269 1,300 1,268 1,271 639,500
2014/10/31 1,230 1,240 1,200 1,237 437,300
2014/10/30 1,225 1,239 1,207 1,216 482,600
2014/10/29 1,225 1,245 1,211 1,231 310,400
2014/10/28 1,250 1,254 1,138 1,209 1,051,600
2014/10/27 1,219 1,236 1,205 1,229 256,800
2014/10/24 1,216 1,221 1,191 1,198 148,400
2014/10/23 1,215 1,219 1,197 1,205 223,500
2014/10/22 1,180 1,215 1,177 1,214 207,000
2014/10/21 1,199 1,207 1,150 1,161 276,400
2014/10/20 1,161 1,194 1,161 1,190 181,100
2014/10/17 1,143 1,165 1,143 1,149 330,900
2014/10/16 1,156 1,163 1,134 1,136 189,300
2014/10/15 1,179 1,203 1,173 1,186 340,200
2014/10/14 1,125 1,154 1,125 1,149 231,400
2014/10/10 1,146 1,164 1,141 1,162 219,500
2014/10/09 1,204 1,210 1,179 1,179 139,500
2014/10/08 1,203 1,212 1,195 1,204 270,600
2014/10/07 1,243 1,248 1,218 1,219 259,400
2014/10/06 1,243 1,249 1,233 1,238 137,800
2014/10/03 1,212 1,245 1,210 1,240 300,400
2014/10/02 1,250 1,253 1,220 1,220 316,800
2014/10/01 1,275 1,288 1,261 1,263 242,800
2014/09/30 1,295 1,296 1,265 1,271 283,000
2014/09/29 1,315 1,320 1,295 1,298 259,600
2014/09/26 1,290 1,313 1,281 1,306 339,300
2014/09/25 1,297 1,300 1,274 1,300 421,200
2014/09/24 1,259 1,270 1,243 1,268 325,100
2014/09/22 1,233 1,267 1,227 1,266 386,300
2014/09/19 1,204 1,217 1,186 1,216 310,500
2014/09/18 1,194 1,206 1,183 1,192 164,300
2014/09/17 1,209 1,209 1,185 1,185 166,900
2014/09/16 1,220 1,239 1,204 1,207 247,300
2014/09/12 1,221 1,221 1,206 1,209 279,400
2014/09/11 1,224 1,230 1,209 1,214 227,000
2014/09/10 1,196 1,214 1,184 1,212 177,100
2014/09/09 1,207 1,240 1,194 1,197 387,500
2014/09/08 1,200 1,214 1,181 1,191 340,700
2014/09/05 1,199 1,204 1,185 1,192 142,300
2014/09/04 1,193 1,220 1,185 1,189 208,900
2014/09/03 1,194 1,208 1,191 1,194 172,000
2014/09/02 1,192 1,204 1,187 1,194 111,800
2014/09/01 1,180 1,189 1,178 1,187 118,300
2014/08/29 1,183 1,204 1,178 1,185 346,300
2014/08/28 1,187 1,190 1,171 1,183 254,300
2014/08/27 1,194 1,197 1,176 1,187 252,300
2014/08/26 1,186 1,198 1,180 1,193 177,900
2014/08/25 1,195 1,195 1,177 1,185 180,700
2014/08/22 1,200 1,201 1,177 1,181 176,700
2014/08/21 1,200 1,205 1,189 1,202 173,000
2014/08/20 1,197 1,220 1,188 1,206 195,700
2014/08/19 1,200 1,216 1,192 1,202 161,000
2014/08/18 1,194 1,205 1,187 1,193 99,200
2014/08/15 1,220 1,220 1,196 1,201 230,800
2014/08/14 1,194 1,223 1,190 1,213 395,000
2014/08/13 1,155 1,190 1,147 1,183 446,200
2014/08/12 1,156 1,166 1,138 1,156 244,800
2014/08/11 1,150 1,165 1,133 1,164 394,000
2014/08/08 1,115 1,148 1,110 1,132 447,800
2014/08/07 1,079 1,130 1,079 1,117 572,600
2014/08/06 1,045 1,078 1,042 1,055 361,700
2014/08/05 1,070 1,076 1,028 1,031 504,500
2014/08/04 1,140 1,189 1,076 1,082 1,133,200
2014/08/01 1,013 1,038 1,003 1,025 175,500
2014/07/31 1,043 1,045 1,027 1,031 154,300
2014/07/30 1,045 1,050 1,031 1,035 139,600
2014/07/29 1,060 1,065 1,043 1,052 116,200
2014/07/28 1,060 1,068 1,058 1,061 173,200
2014/07/25 1,060 1,068 1,047 1,057 222,700
2014/07/24 1,034 1,051 1,031 1,048 209,700
2014/07/23 1,027 1,038 1,017 1,026 185,000
2014/07/22 1,005 1,028 1,004 1,023 140,700
2014/07/18 992 996 987 996 67,100
2014/07/17 998 1,009 998 1,004 72,700
2014/07/16 993 1,007 991 998 117,900
2014/07/15 999 1,002 988 994 70,400
2014/07/14 998 999 992 999 87,000
2014/07/11 989 994 971 993 130,200
2014/07/10 994 995 980 982 120,900
2014/07/09 996 1,004 990 996 108,800
2014/07/08 987 1,010 987 1,004 194,500
2014/07/07 1,001 1,006 986 986 187,000
2014/07/04 1,013 1,016 999 1,005 74,000
2014/07/03 1,001 1,015 1,001 1,011 110,400
2014/07/02 1,015 1,015 999 1,000 144,900
2014/07/01 1,004 1,028 1,004 1,020 141,500
2014/06/30 1,005 1,016 998 1,014 160,800
2014/06/27 1,018 1,032 1,002 1,013 278,800
2014/06/26 1,014 1,026 1,007 1,024 180,000
2014/06/25 1,009 1,014 1,004 1,010 178,800
2014/06/24 994 1,007 983 1,002 120,900
2014/06/23 994 1,000 991 995 96,500
2014/06/20 998 1,004 990 993 122,300
2014/06/19 980 1,010 979 1,010 312,400
2014/06/18 971 985 961 983 98,200
2014/06/17 966 971 960 965 108,600
2014/06/16 986 998 967 972 173,600
2014/06/13 963 991 963 988 192,500
2014/06/12 968 982 968 978 106,400
2014/06/11 971 985 965 983 119,000
2014/06/10 980 987 970 974 77,600
2014/06/09 980 980 967 976 64,900
2014/06/06 978 989 965 980 123,800
2014/06/05 980 990 973 979 117,800
2014/06/04 972 980 971 980 67,500
2014/06/03 968 978 959 972 104,600
2014/06/02 960 969 955 965 123,000
2014/05/30 954 970 952 955 118,900
2014/05/29 960 965 953 962 88,300
2014/05/28 965 977 958 971 91,200
2014/05/27 968 968 952 955 109,300
2014/05/26 979 983 962 972 116,300
2014/05/23 970 972 953 960 104,400
2014/05/22 959 984 958 971 194,300
2014/05/21 950 956 943 951 87,300
2014/05/20 950 966 941 952 217,500
2014/05/19 947 952 935 942 131,300
2014/05/16 945 960 933 941 140,500
2014/05/15 952 960 946 959 167,000
2014/05/14 950 965 941 955 180,400
2014/05/13 956 961 946 953 190,900
2014/05/12 895 967 888 957 607,600
2014/05/09 874 883 861 863 186,400
2014/05/08 873 885 870 873 87,200
2014/05/07 900 900 870 873 146,800
2014/05/02 898 907 896 904 54,300
2014/05/01 903 904 890 903 141,800
2014/04/30 897 902 894 898 81,100
2014/04/28 894 899 886 893 76,400
2014/04/25 890 897 882 897 143,600
2014/04/24 887 899 878 885 130,000
2014/04/23 885 900 883 892 100,400
2014/04/22 882 893 882 882 59,900
2014/04/21 900 906 879 880 203,300
2014/04/18 909 910 900 907 55,700
2014/04/17 893 904 892 900 91,000
2014/04/16 863 892 863 892 94,300
2014/04/15 863 872 863 865 78,700
2014/04/14 865 877 862 863 96,200
2014/04/11 860 868 857 862 118,300
2014/04/10 875 886 869 870 96,200
2014/04/09 880 880 862 869 156,200
2014/04/08 897 902 888 889 125,700
2014/04/07 899 904 895 903 113,600
2014/04/04 896 910 896 904 124,500
2014/04/03 904 915 900 902 140,100
2014/04/02 912 915 898 901 154,500
2014/04/01 898 910 896 907 128,800
2014/03/31 891 906 884 904 236,500
2014/03/28 873 878 860 878 266,500
2014/03/27 863 888 858 884 255,000
2014/03/26 876 897 872 887 520,300
2014/03/25 890 893 864 876 391,800
2014/03/24 894 918 883 890 372,700
2014/03/20 894 906 879 879 243,700
2014/03/19 920 920 896 900 128,000
2014/03/18 902 917 901 913 87,100
2014/03/17 899 904 886 890 189,400
2014/03/14 914 926 902 904 324,900
2014/03/13 944 951 938 944 100,600
2014/03/12 968 968 943 945 193,300
2014/03/11 971 974 963 970 152,700
2014/03/10 973 979 965 971 189,300
2014/03/07 959 979 959 973 229,300
2014/03/06 936 958 936 956 221,900
2014/03/05 935 941 931 934 209,700
2014/03/04 935 937 926 932 227,700
2014/03/03 945 945 923 936 242,400
2014/02/28 959 959 944 952 206,100
2014/02/27 956 967 941 959 180,100
2014/02/26 959 963 945 958 203,700
2014/02/25 951 961 946 961 252,900
2014/02/24 949 965 936 951 239,200
2014/02/21 930 950 926 947 196,000
2014/02/20 926 932 916 918 160,700
2014/02/19 922 930 912 926 133,300
2014/02/18 912 930 909 922 259,400
2014/02/17 891 914 890 912 137,700
2014/02/14 900 909 888 894 189,400
2014/02/13 900 908 897 900 190,100
2014/02/12 891 904 889 902 279,500
2014/02/10 907 907 876 889 171,600
2014/02/07 920 920 895 902 379,000
2014/02/06 839 860 837 849 135,100
2014/02/05 844 853 824 840 203,000
2014/02/04 858 863 835 835 297,600
2014/02/03 893 897 877 878 114,900
2014/01/31 896 903 889 902 235,800
2014/01/30 900 904 887 894 195,900
2014/01/29 900 927 900 926 70,500
2014/01/28 901 909 891 891 203,700
2014/01/27 917 922 900 901 198,000
2014/01/24 937 943 926 930 269,700
2014/01/23 974 978 959 960 147,000
2014/01/22 973 975 960 972 115,900
2014/01/21 979 979 965 973 120,400
2014/01/20 1,000 1,000 973 979 172,800
2014/01/17 975 997 973 996 284,500
2014/01/16 959 978 955 971 352,700
2014/01/15 925 956 924 950 243,700
2014/01/14 932 943 924 929 190,700
2014/01/10 948 949 931 947 244,100
2014/01/09 956 958 948 957 203,600
2014/01/08 935 954 933 954 174,900
2014/01/07 929 936 919 928 210,900
2014/01/06 930 938 926 932 226,500

このページの先頭へ