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
2016/12/30 1,050 1,057 1,039 1,056 187,300
2016/12/29 1,049 1,055 1,041 1,054 234,400
2016/12/28 1,033 1,055 1,030 1,053 167,900
2016/12/27 1,028 1,043 1,026 1,028 416,500
2016/12/26 1,040 1,052 1,032 1,033 330,700
2016/12/22 1,050 1,060 1,039 1,040 314,000
2016/12/21 1,061 1,065 1,052 1,054 199,200
2016/12/20 1,060 1,066 1,052 1,063 126,500
2016/12/19 1,078 1,081 1,056 1,064 213,800
2016/12/16 1,093 1,093 1,072 1,076 252,200
2016/12/15 1,072 1,095 1,067 1,077 434,600
2016/12/14 1,040 1,072 987 1,060 1,339,300
2016/12/13 1,092 1,102 1,088 1,095 260,700
2016/12/12 1,107 1,113 1,091 1,094 291,300
2016/12/09 1,084 1,099 1,079 1,093 360,300
2016/12/08 1,090 1,094 1,083 1,091 220,500
2016/12/07 1,088 1,089 1,078 1,081 170,400
2016/12/06 1,092 1,093 1,077 1,084 305,900
2016/12/05 1,086 1,089 1,075 1,081 201,500
2016/12/02 1,094 1,097 1,085 1,088 226,400
2016/12/01 1,105 1,107 1,093 1,102 432,800
2016/11/30 1,091 1,108 1,086 1,095 398,600
2016/11/29 1,097 1,099 1,082 1,086 190,800
2016/11/28 1,090 1,100 1,080 1,092 352,400
2016/11/25 1,097 1,098 1,080 1,089 198,000
2016/11/24 1,105 1,108 1,089 1,091 186,800
2016/11/22 1,086 1,107 1,086 1,095 396,500
2016/11/21 1,075 1,099 1,073 1,084 351,800
2016/11/18 1,050 1,064 1,041 1,057 272,000
2016/11/17 1,029 1,049 1,025 1,045 200,200
2016/11/16 1,027 1,048 1,027 1,036 269,900
2016/11/15 1,024 1,031 1,014 1,025 284,200
2016/11/14 999 1,019 999 1,010 158,200
2016/11/11 1,011 1,028 983 986 309,900
2016/11/10 1,010 1,010 994 1,000 234,000
2016/11/09 1,000 1,009 950 958 347,800
2016/11/08 989 996 984 985 105,200
2016/11/07 987 1,000 983 989 265,400
2016/11/04 976 986 965 982 240,500
2016/11/02 988 990 970 980 424,900
2016/11/01 960 1,039 955 1,010 1,029,200
2016/10/31 950 960 926 932 321,300
2016/10/28 909 966 908 964 708,100
2016/10/27 924 929 916 924 192,000
2016/10/26 907 924 900 923 257,200
2016/10/25 917 922 911 913 183,400
2016/10/24 917 918 907 916 226,000
2016/10/21 926 927 913 915 250,800
2016/10/20 907 932 904 929 363,400
2016/10/19 902 909 898 907 152,700
2016/10/18 890 905 886 902 178,100
2016/10/17 888 899 884 893 191,900
2016/10/14 884 889 881 887 199,100
2016/10/13 875 885 869 884 160,100
2016/10/12 881 887 876 878 220,300
2016/10/11 868 885 868 881 164,000
2016/10/07 861 874 861 874 200,300
2016/10/06 859 869 856 864 251,100
2016/10/05 857 859 845 856 426,100
2016/10/04 842 865 842 863 299,100
2016/10/03 854 856 839 841 435,800
2016/09/30 851 861 838 858 292,800
2016/09/29 864 867 858 862 202,600
2016/09/28 851 869 851 868 213,300
2016/09/27 860 879 855 879 352,700
2016/09/26 893 893 864 865 467,100
2016/09/23 890 895 880 894 194,900
2016/09/21 867 886 856 886 361,300
2016/09/20 873 883 868 870 241,200
2016/09/16 886 886 876 879 297,800
2016/09/15 887 887 879 882 234,600
2016/09/14 894 895 885 891 237,000
2016/09/13 878 890 878 886 150,500
2016/09/12 872 882 869 877 211,400
2016/09/09 901 907 887 887 340,300
2016/09/08 910 917 909 914 194,400
2016/09/07 886 908 884 905 284,200
2016/09/06 887 894 881 888 214,200
2016/09/05 886 894 881 889 191,600
2016/09/02 875 887 872 876 176,700
2016/09/01 870 881 870 877 215,800
2016/08/31 880 880 859 873 363,900
2016/08/30 885 885 866 871 330,900
2016/08/29 888 897 876 889 371,400
2016/08/26 856 875 851 873 261,500
2016/08/25 869 869 853 857 159,900
2016/08/24 864 866 858 863 120,000
2016/08/23 867 867 846 857 331,800
2016/08/22 840 862 840 860 206,300
2016/08/19 834 838 827 830 226,000
2016/08/18 832 842 829 835 142,700
2016/08/17 840 843 831 840 192,000
2016/08/16 849 849 840 841 198,200
2016/08/15 856 858 847 849 145,200
2016/08/12 855 861 850 855 254,500
2016/08/10 853 856 846 855 225,500
2016/08/09 848 858 848 853 279,400
2016/08/08 856 859 834 850 296,800
2016/08/05 854 857 842 843 293,800
2016/08/04 855 855 840 848 422,100
2016/08/03 887 887 852 855 494,900
2016/08/02 900 902 885 887 719,000
2016/08/01 960 965 900 908 1,265,900
2016/07/29 1,072 1,097 1,058 1,095 365,700
2016/07/28 1,057 1,074 1,044 1,071 292,600
2016/07/27 1,100 1,103 1,069 1,086 273,400
2016/07/26 1,081 1,088 1,061 1,081 278,600
2016/07/25 1,107 1,107 1,080 1,086 220,200
2016/07/22 1,092 1,107 1,084 1,099 130,100
2016/07/21 1,123 1,130 1,102 1,113 140,000
2016/07/20 1,095 1,107 1,071 1,105 205,100
2016/07/19 1,090 1,100 1,076 1,100 272,000
2016/07/15 1,109 1,111 1,081 1,091 367,700
2016/07/14 1,140 1,142 1,119 1,124 183,900
2016/07/13 1,148 1,149 1,124 1,130 354,100
2016/07/12 1,090 1,150 1,087 1,131 529,300
2016/07/11 1,091 1,111 1,068 1,071 501,800
2016/07/08 1,083 1,098 1,069 1,072 275,700
2016/07/07 1,056 1,077 1,046 1,072 310,700
2016/07/06 1,010 1,082 1,008 1,080 508,300
2016/07/05 1,003 1,025 998 1,022 177,200
2016/07/04 1,010 1,016 1,001 1,008 87,300
2016/07/01 1,008 1,024 1,003 1,015 118,600
2016/06/30 1,025 1,030 1,002 1,004 274,300
2016/06/29 993 1,027 991 1,004 431,600
2016/06/28 941 993 940 985 243,200
2016/06/27 948 964 944 955 199,900
2016/06/24 979 998 908 918 275,200
2016/06/23 974 989 965 985 96,600
2016/06/22 998 998 970 976 170,900
2016/06/21 996 1,013 978 1,006 187,000
2016/06/20 988 1,009 988 1,005 122,300
2016/06/17 982 994 973 973 236,800
2016/06/16 1,001 1,009 971 972 144,500
2016/06/15 993 1,014 988 1,001 114,100
2016/06/14 1,005 1,013 991 1,001 135,500
2016/06/13 1,041 1,041 1,005 1,005 202,700
2016/06/10 1,061 1,069 1,038 1,060 251,500
2016/06/09 1,055 1,070 1,050 1,067 128,700
2016/06/08 1,070 1,070 1,036 1,053 293,900
2016/06/07 1,071 1,083 1,064 1,071 92,400
2016/06/06 1,050 1,068 1,030 1,067 310,600
2016/06/03 1,081 1,091 1,058 1,069 159,800
2016/06/02 1,114 1,117 1,079 1,085 239,400
2016/06/01 1,125 1,132 1,111 1,126 257,400
2016/05/31 1,109 1,131 1,100 1,131 320,800
2016/05/30 1,117 1,118 1,095 1,111 155,700
2016/05/27 1,115 1,118 1,097 1,108 269,500
2016/05/26 1,105 1,111 1,090 1,105 147,800
2016/05/25 1,110 1,114 1,093 1,094 319,800
2016/05/24 1,105 1,120 1,080 1,086 321,100
2016/05/23 1,077 1,106 1,077 1,103 395,900
2016/05/20 1,040 1,076 1,039 1,075 377,900
2016/05/19 1,046 1,050 1,035 1,041 174,800
2016/05/18 1,032 1,047 1,024 1,043 185,400
2016/05/17 1,041 1,052 1,033 1,050 193,900
2016/05/16 1,027 1,050 1,022 1,038 197,900
2016/05/13 1,039 1,039 1,015 1,020 142,100
2016/05/12 1,040 1,042 1,020 1,038 165,900
2016/05/11 1,032 1,045 1,029 1,037 233,800
2016/05/10 1,020 1,030 1,008 1,026 474,900
2016/05/09 1,027 1,035 1,006 1,021 406,100
2016/05/06 1,050 1,065 1,019 1,052 588,900
2016/05/02 998 1,049 977 1,049 739,500
2016/04/28 995 1,018 962 968 400,300
2016/04/27 991 993 972 986 173,600
2016/04/26 991 1,004 979 990 449,800
2016/04/25 997 997 976 980 230,300
2016/04/22 983 995 973 995 210,500
2016/04/21 998 998 978 989 184,200
2016/04/20 993 999 976 980 202,100
2016/04/19 981 997 976 990 286,800
2016/04/18 940 963 934 958 204,200
2016/04/15 956 963 948 955 269,800
2016/04/14 938 967 934 951 391,400
2016/04/13 922 935 913 921 220,600
2016/04/12 896 921 895 917 190,700
2016/04/11 919 919 885 894 209,700
2016/04/08 869 932 860 922 652,100
2016/04/07 860 879 860 868 228,500
2016/04/06 863 869 848 853 209,200
2016/04/05 910 913 859 859 199,000
2016/04/04 914 950 910 916 314,500
2016/04/01 911 937 899 900 499,200
2016/03/31 919 931 894 896 430,600
2016/03/30 926 930 907 921 274,400
2016/03/29 908 932 901 927 412,400
2016/03/28 929 931 903 917 556,600
2016/03/25 940 940 904 923 306,600
2016/03/24 930 944 916 931 314,900
2016/03/23 940 954 930 932 274,800
2016/03/22 915 938 913 926 301,300
2016/03/18 898 910 885 901 263,800
2016/03/17 888 899 878 895 224,500
2016/03/16 867 892 866 876 169,300
2016/03/15 882 882 861 868 168,000
2016/03/14 870 893 853 886 141,600
2016/03/11 836 859 832 855 234,600
2016/03/10 851 859 845 851 124,900
2016/03/09 852 855 834 844 112,700
2016/03/08 871 873 847 857 154,700
2016/03/07 883 886 870 873 160,300
2016/03/04 847 883 843 882 210,800
2016/03/03 833 844 828 842 177,800
2016/03/02 841 846 831 836 150,000
2016/03/01 830 834 814 826 164,100
2016/02/29 837 847 831 831 254,400
2016/02/26 823 828 807 819 214,000
2016/02/25 804 829 800 816 200,400
2016/02/24 782 801 781 795 161,200
2016/02/23 801 804 784 784 104,800
2016/02/22 787 807 785 795 156,900
2016/02/19 808 811 782 786 147,800
2016/02/18 802 824 793 814 184,900
2016/02/17 800 820 775 782 237,900
2016/02/16 801 826 799 806 182,700
2016/02/15 778 812 769 806 243,000
2016/02/12 753 769 736 738 283,200
2016/02/10 815 823 773 787 268,300
2016/02/09 842 842 809 811 202,000
2016/02/08 831 863 823 857 196,900
2016/02/05 840 856 833 847 237,100
2016/02/04 853 868 843 847 231,200
2016/02/03 868 878 847 875 359,200
2016/02/02 935 941 906 911 283,100
2016/02/01 939 950 934 950 250,200
2016/01/29 915 934 897 932 217,100
2016/01/28 896 913 889 906 202,400
2016/01/27 880 910 877 909 258,200
2016/01/26 878 878 851 855 176,000
2016/01/25 892 892 868 886 195,800
2016/01/22 821 863 821 862 182,600
2016/01/21 821 843 805 805 277,900
2016/01/20 869 873 833 833 267,000
2016/01/19 876 886 869 876 151,100
2016/01/18 851 879 851 877 219,900
2016/01/15 917 918 882 887 348,600
2016/01/14 909 914 890 912 229,000
2016/01/13 919 934 911 924 189,400
2016/01/12 942 949 910 912 271,700
2016/01/08 965 974 951 951 257,500
2016/01/07 959 980 959 971 366,300
2016/01/06 973 982 952 964 306,800
2016/01/05 980 985 970 973 192,700
2016/01/04 992 999 976 983 182,800

このページの先頭へ