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 |