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
2020/12/30 1,746 1,774 1,729 1,768 272,600
2020/12/29 1,753 1,773 1,735 1,746 359,600
2020/12/28 1,700 1,737 1,693 1,713 388,300
2020/12/25 1,677 1,698 1,677 1,697 182,400
2020/12/24 1,664 1,693 1,660 1,679 182,700
2020/12/23 1,675 1,679 1,659 1,677 179,400
2020/12/22 1,667 1,669 1,653 1,659 226,600
2020/12/21 1,690 1,695 1,675 1,687 363,800
2020/12/18 1,672 1,698 1,667 1,692 350,600
2020/12/17 1,700 1,707 1,678 1,680 399,300
2020/12/16 1,680 1,685 1,659 1,665 370,400
2020/12/15 1,660 1,683 1,653 1,674 211,800
2020/12/14 1,678 1,693 1,673 1,677 263,700
2020/12/11 1,663 1,674 1,649 1,670 208,900
2020/12/10 1,660 1,684 1,653 1,665 261,900
2020/12/09 1,628 1,651 1,617 1,651 157,700
2020/12/08 1,630 1,648 1,620 1,628 341,400
2020/12/07 1,647 1,647 1,602 1,608 189,700
2020/12/04 1,644 1,644 1,624 1,631 228,400
2020/12/03 1,650 1,670 1,639 1,643 286,500
2020/12/02 1,634 1,668 1,624 1,650 674,600
2020/12/01 1,579 1,600 1,570 1,595 382,400
2020/11/30 1,601 1,602 1,560 1,565 374,700
2020/11/27 1,602 1,617 1,587 1,599 349,300
2020/11/26 1,577 1,618 1,552 1,592 503,900
2020/11/25 1,668 1,668 1,612 1,617 401,800
2020/11/24 1,660 1,675 1,653 1,664 277,700
2020/11/20 1,634 1,646 1,621 1,636 208,100
2020/11/19 1,634 1,658 1,626 1,658 223,900
2020/11/18 1,647 1,657 1,633 1,648 181,700
2020/11/17 1,653 1,657 1,632 1,650 294,100
2020/11/16 1,681 1,688 1,635 1,655 564,000
2020/11/13 1,639 1,690 1,615 1,672 1,132,200
2020/11/12 1,572 1,576 1,548 1,559 381,900
2020/11/11 1,567 1,568 1,547 1,558 347,000
2020/11/10 1,569 1,571 1,492 1,543 582,300
2020/11/09 1,560 1,573 1,537 1,563 340,200
2020/11/06 1,547 1,556 1,537 1,553 247,100
2020/11/05 1,559 1,561 1,530 1,553 457,000
2020/11/04 1,536 1,549 1,516 1,537 277,400
2020/11/02 1,489 1,513 1,489 1,503 146,700
2020/10/30 1,507 1,507 1,476 1,483 283,400
2020/10/29 1,503 1,519 1,503 1,514 98,300
2020/10/28 1,522 1,522 1,508 1,519 122,500
2020/10/27 1,508 1,526 1,492 1,526 226,800
2020/10/26 1,536 1,543 1,522 1,530 235,300
2020/10/23 1,539 1,552 1,519 1,535 158,400
2020/10/22 1,550 1,554 1,539 1,548 242,000
2020/10/21 1,565 1,569 1,552 1,567 203,500
2020/10/20 1,585 1,585 1,552 1,552 168,900
2020/10/19 1,572 1,591 1,567 1,585 206,900
2020/10/16 1,603 1,603 1,566 1,571 243,200
2020/10/15 1,605 1,611 1,594 1,603 130,100
2020/10/14 1,594 1,606 1,588 1,605 161,000
2020/10/13 1,615 1,625 1,606 1,616 163,500
2020/10/12 1,634 1,636 1,606 1,620 137,600
2020/10/09 1,612 1,637 1,604 1,628 353,100
2020/10/08 1,605 1,612 1,598 1,605 226,100
2020/10/07 1,612 1,612 1,596 1,600 193,100
2020/10/06 1,613 1,622 1,600 1,615 201,500
2020/10/05 1,590 1,629 1,590 1,620 286,800
2020/10/02 1,609 1,624 1,567 1,575 375,300
2020/09/30 1,618 1,620 1,603 1,608 314,600
2020/09/29 1,651 1,651 1,621 1,633 272,600
2020/09/28 1,650 1,668 1,627 1,668 459,300
2020/09/25 1,630 1,645 1,630 1,637 261,500
2020/09/24 1,609 1,626 1,607 1,616 265,400
2020/09/23 1,595 1,619 1,588 1,612 311,400
2020/09/18 1,616 1,645 1,614 1,635 404,900
2020/09/17 1,589 1,609 1,584 1,603 286,200
2020/09/16 1,568 1,592 1,557 1,572 455,100
2020/09/15 1,562 1,569 1,545 1,561 208,100
2020/09/14 1,568 1,576 1,557 1,569 368,700
2020/09/11 1,532 1,561 1,522 1,558 348,700
2020/09/10 1,530 1,536 1,518 1,529 264,800
2020/09/09 1,496 1,531 1,494 1,528 380,500
2020/09/08 1,518 1,527 1,498 1,527 345,400
2020/09/07 1,512 1,521 1,497 1,506 333,400
2020/09/04 1,492 1,520 1,485 1,520 226,600
2020/09/03 1,506 1,522 1,502 1,502 313,400
2020/09/02 1,487 1,491 1,476 1,485 203,000
2020/09/01 1,482 1,492 1,472 1,485 185,200
2020/08/31 1,495 1,506 1,483 1,488 219,300
2020/08/28 1,499 1,517 1,466 1,483 505,100
2020/08/27 1,488 1,499 1,484 1,488 212,800
2020/08/26 1,497 1,499 1,473 1,481 509,000
2020/08/25 1,496 1,508 1,489 1,508 412,100
2020/08/24 1,490 1,500 1,475 1,500 444,100
2020/08/21 1,509 1,523 1,490 1,490 269,900
2020/08/20 1,500 1,508 1,485 1,489 336,300
2020/08/19 1,534 1,541 1,525 1,529 206,700
2020/08/18 1,508 1,538 1,502 1,537 260,500
2020/08/17 1,540 1,541 1,515 1,515 198,300
2020/08/14 1,535 1,545 1,525 1,537 276,200
2020/08/13 1,560 1,563 1,536 1,550 344,800
2020/08/12 1,551 1,566 1,538 1,558 232,800
2020/08/11 1,578 1,586 1,532 1,548 646,600
2020/08/07 1,470 1,470 1,438 1,445 456,500
2020/08/06 1,463 1,498 1,458 1,488 291,400
2020/08/05 1,475 1,475 1,451 1,455 267,700
2020/08/04 1,503 1,514 1,474 1,478 215,600
2020/08/03 1,480 1,491 1,476 1,485 202,100
2020/07/31 1,502 1,503 1,452 1,452 336,700
2020/07/30 1,567 1,569 1,518 1,521 247,500
2020/07/29 1,586 1,586 1,550 1,555 251,800
2020/07/28 1,603 1,603 1,581 1,586 154,100
2020/07/27 1,598 1,604 1,586 1,598 294,100
2020/07/22 1,615 1,627 1,602 1,602 147,600
2020/07/21 1,601 1,622 1,588 1,614 245,700
2020/07/20 1,590 1,604 1,579 1,600 116,600
2020/07/17 1,600 1,603 1,580 1,589 156,600
2020/07/16 1,613 1,615 1,589 1,592 156,400
2020/07/15 1,592 1,615 1,583 1,601 261,700
2020/07/14 1,564 1,584 1,549 1,580 178,300
2020/07/13 1,546 1,572 1,533 1,567 166,000
2020/07/10 1,539 1,551 1,518 1,518 242,900
2020/07/09 1,566 1,576 1,555 1,560 147,300
2020/07/08 1,563 1,594 1,556 1,566 182,600
2020/07/07 1,572 1,576 1,554 1,563 150,300
2020/07/06 1,570 1,587 1,569 1,587 189,900
2020/07/03 1,572 1,580 1,552 1,568 154,900
2020/07/02 1,589 1,589 1,551 1,557 293,700
2020/07/01 1,601 1,615 1,571 1,580 220,600
2020/06/30 1,640 1,656 1,608 1,608 266,000
2020/06/29 1,611 1,621 1,592 1,595 238,200
2020/06/26 1,598 1,621 1,584 1,619 302,300
2020/06/25 1,575 1,580 1,551 1,569 226,800
2020/06/24 1,597 1,602 1,582 1,587 284,200
2020/06/23 1,612 1,615 1,578 1,600 290,200
2020/06/22 1,602 1,613 1,581 1,602 261,000
2020/06/19 1,596 1,596 1,564 1,580 450,100
2020/06/18 1,600 1,609 1,585 1,602 370,200
2020/06/17 1,617 1,629 1,598 1,600 427,700
2020/06/16 1,565 1,589 1,554 1,580 567,900
2020/06/15 1,482 1,510 1,478 1,478 255,000
2020/06/12 1,440 1,473 1,422 1,462 422,500
2020/06/11 1,503 1,513 1,489 1,489 212,400
2020/06/10 1,529 1,539 1,518 1,526 100,700
2020/06/09 1,541 1,541 1,513 1,532 164,000
2020/06/08 1,540 1,540 1,519 1,538 208,200
2020/06/05 1,526 1,531 1,508 1,521 147,700
2020/06/04 1,576 1,577 1,515 1,526 238,900
2020/06/03 1,572 1,577 1,557 1,564 270,000
2020/06/02 1,549 1,556 1,522 1,532 262,100
2020/06/01 1,538 1,547 1,515 1,520 242,900
2020/05/29 1,525 1,549 1,515 1,539 387,700
2020/05/28 1,548 1,553 1,514 1,534 262,600
2020/05/27 1,510 1,532 1,493 1,531 236,800
2020/05/26 1,510 1,519 1,503 1,511 214,300
2020/05/25 1,498 1,503 1,491 1,496 163,100
2020/05/22 1,501 1,504 1,475 1,480 149,300
2020/05/21 1,501 1,506 1,485 1,497 174,300
2020/05/20 1,507 1,518 1,498 1,512 198,400
2020/05/19 1,521 1,524 1,487 1,490 272,800
2020/05/18 1,485 1,493 1,464 1,486 244,200
2020/05/15 1,459 1,467 1,444 1,458 386,900
2020/05/14 1,437 1,446 1,425 1,429 316,100
2020/05/13 1,409 1,451 1,400 1,439 386,400
2020/05/12 1,440 1,444 1,417 1,422 300,600
2020/05/11 1,422 1,449 1,422 1,449 362,100
2020/05/08 1,435 1,456 1,418 1,433 281,500
2020/05/07 1,361 1,403 1,356 1,400 384,800
2020/05/01 1,425 1,425 1,374 1,388 272,800
2020/04/30 1,425 1,429 1,405 1,406 288,000
2020/04/28 1,390 1,398 1,360 1,390 225,900
2020/04/27 1,389 1,394 1,372 1,375 274,400
2020/04/24 1,371 1,371 1,345 1,370 208,200
2020/04/23 1,356 1,378 1,338 1,371 261,000
2020/04/22 1,315 1,353 1,312 1,330 283,900
2020/04/21 1,285 1,318 1,280 1,315 191,800
2020/04/20 1,321 1,333 1,305 1,308 198,000
2020/04/17 1,357 1,358 1,305 1,327 306,700
2020/04/16 1,310 1,335 1,310 1,331 208,200
2020/04/15 1,327 1,331 1,301 1,308 316,200
2020/04/14 1,314 1,331 1,304 1,328 191,200
2020/04/13 1,343 1,348 1,321 1,333 151,300
2020/04/10 1,325 1,358 1,306 1,355 281,600
2020/04/09 1,310 1,317 1,289 1,309 216,200
2020/04/08 1,249 1,312 1,240 1,299 375,100
2020/04/07 1,255 1,279 1,209 1,249 541,500
2020/04/06 1,175 1,242 1,173 1,236 407,200
2020/04/03 1,203 1,227 1,175 1,191 312,000
2020/04/02 1,262 1,269 1,196 1,198 472,800
2020/04/01 1,301 1,333 1,263 1,275 312,500
2020/03/31 1,372 1,384 1,329 1,347 267,500
2020/03/30 1,354 1,375 1,331 1,375 477,400
2020/03/27 1,378 1,425 1,348 1,425 649,000
2020/03/26 1,300 1,336 1,254 1,318 599,200
2020/03/25 1,340 1,349 1,291 1,325 551,200
2020/03/24 1,260 1,283 1,226 1,263 731,800
2020/03/23 1,236 1,257 1,196 1,235 854,500
2020/03/19 1,289 1,310 1,257 1,266 999,900
2020/03/18 1,295 1,318 1,262 1,264 716,500
2020/03/17 1,133 1,285 1,129 1,271 778,500
2020/03/16 1,180 1,215 1,152 1,161 407,300
2020/03/13 1,185 1,219 1,140 1,176 645,100
2020/03/12 1,260 1,282 1,228 1,266 584,000
2020/03/11 1,326 1,346 1,296 1,296 380,300
2020/03/10 1,278 1,345 1,250 1,335 439,100
2020/03/09 1,333 1,344 1,297 1,308 294,500
2020/03/06 1,387 1,402 1,366 1,380 409,900
2020/03/05 1,406 1,420 1,398 1,402 214,800
2020/03/04 1,394 1,417 1,384 1,404 248,200
2020/03/03 1,459 1,462 1,407 1,407 283,700
2020/03/02 1,400 1,455 1,397 1,434 326,900
2020/02/28 1,422 1,439 1,401 1,417 385,200
2020/02/27 1,500 1,507 1,458 1,465 549,400
2020/02/26 1,466 1,498 1,461 1,497 504,600
2020/02/25 1,460 1,496 1,460 1,481 412,000
2020/02/21 1,508 1,535 1,507 1,527 259,600
2020/02/20 1,510 1,523 1,509 1,510 247,400
2020/02/19 1,514 1,520 1,500 1,512 255,600
2020/02/18 1,504 1,508 1,485 1,496 306,500
2020/02/17 1,553 1,560 1,521 1,523 315,200
2020/02/14 1,591 1,597 1,553 1,563 393,100
2020/02/13 1,600 1,617 1,592 1,609 308,400
2020/02/12 1,648 1,648 1,604 1,609 213,900
2020/02/10 1,640 1,652 1,632 1,632 250,100
2020/02/07 1,626 1,658 1,625 1,653 391,600
2020/02/06 1,612 1,631 1,597 1,629 497,100
2020/02/05 1,620 1,630 1,569 1,590 724,000
2020/02/04 1,643 1,673 1,639 1,673 243,600
2020/02/03 1,626 1,648 1,619 1,646 209,000
2020/01/31 1,645 1,655 1,638 1,646 190,900
2020/01/30 1,640 1,643 1,607 1,634 298,500
2020/01/29 1,645 1,652 1,641 1,652 259,800
2020/01/28 1,661 1,661 1,646 1,650 290,700
2020/01/27 1,702 1,702 1,678 1,680 241,000
2020/01/24 1,727 1,728 1,713 1,721 196,000
2020/01/23 1,742 1,742 1,726 1,727 179,500
2020/01/22 1,747 1,747 1,736 1,740 215,500
2020/01/21 1,737 1,743 1,729 1,740 203,600
2020/01/20 1,728 1,732 1,720 1,726 141,000
2020/01/17 1,709 1,723 1,707 1,719 168,600
2020/01/16 1,732 1,733 1,707 1,715 159,400
2020/01/15 1,719 1,724 1,706 1,722 230,000
2020/01/14 1,720 1,725 1,693 1,706 206,100
2020/01/10 1,714 1,729 1,712 1,718 356,000
2020/01/09 1,704 1,710 1,687 1,697 362,000
2020/01/08 1,662 1,675 1,635 1,665 298,300
2020/01/07 1,658 1,682 1,655 1,680 263,600
2020/01/06 1,642 1,653 1,633 1,647 346,500

このページの先頭へ