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
2021/12/30 1,900 1,915 1,891 1,897 169,300
2021/12/29 1,891 1,911 1,886 1,911 145,700
2021/12/28 1,868 1,889 1,866 1,884 239,500
2021/12/27 1,873 1,873 1,839 1,853 246,300
2021/12/24 1,885 1,888 1,869 1,875 198,400
2021/12/23 1,909 1,909 1,884 1,895 113,700
2021/12/22 1,919 1,919 1,896 1,902 104,300
2021/12/21 1,925 1,928 1,904 1,910 108,900
2021/12/20 1,930 1,932 1,889 1,894 130,900
2021/12/17 1,975 1,985 1,946 1,950 207,600
2021/12/16 2,000 2,004 1,971 1,980 191,200
2021/12/15 1,944 1,977 1,942 1,963 126,900
2021/12/14 1,956 1,969 1,937 1,948 239,000
2021/12/13 1,967 1,974 1,948 1,960 178,600
2021/12/10 1,986 1,993 1,943 1,953 251,900
2021/12/09 1,989 1,998 1,975 1,985 207,600
2021/12/08 2,042 2,042 2,000 2,001 234,600
2021/12/07 1,998 2,022 1,984 2,022 256,000
2021/12/06 2,001 2,019 1,988 1,991 209,200
2021/12/03 1,967 1,994 1,963 1,990 133,500
2021/12/02 1,946 1,976 1,944 1,963 167,800
2021/12/01 1,959 1,978 1,950 1,972 239,300
2021/11/30 1,966 2,018 1,962 1,965 529,100
2021/11/29 1,950 1,960 1,924 1,935 229,000
2021/11/26 2,000 2,000 1,963 1,970 219,100
2021/11/25 2,021 2,028 2,003 2,008 158,400
2021/11/24 2,039 2,066 2,016 2,021 169,700
2021/11/22 2,036 2,051 2,018 2,040 153,300
2021/11/19 2,031 2,052 2,022 2,048 161,500
2021/11/18 2,027 2,041 2,015 2,031 185,000
2021/11/17 2,064 2,070 2,039 2,045 197,800
2021/11/16 2,115 2,123 2,064 2,070 281,000
2021/11/15 2,154 2,194 2,101 2,116 367,600
2021/11/12 2,114 2,150 2,112 2,133 265,900
2021/11/11 2,106 2,128 2,089 2,114 249,500
2021/11/10 2,160 2,165 2,113 2,122 145,500
2021/11/09 2,180 2,183 2,143 2,160 222,900
2021/11/08 2,209 2,209 2,182 2,189 205,100
2021/11/05 2,217 2,217 2,174 2,185 169,900
2021/11/04 2,201 2,234 2,184 2,224 304,400
2021/11/02 2,207 2,207 2,170 2,175 192,900
2021/11/01 2,233 2,234 2,191 2,216 164,800
2021/10/29 2,205 2,222 2,177 2,183 196,200
2021/10/28 2,201 2,215 2,170 2,206 873,300
2021/10/27 2,215 2,238 2,211 2,221 313,600
2021/10/26 2,210 2,246 2,202 2,223 305,500
2021/10/25 2,175 2,203 2,174 2,188 189,900
2021/10/22 2,157 2,194 2,142 2,192 257,600
2021/10/21 2,198 2,209 2,174 2,175 214,800
2021/10/20 2,222 2,223 2,191 2,202 315,000
2021/10/19 2,155 2,161 2,137 2,157 170,100
2021/10/18 2,197 2,199 2,147 2,158 177,400
2021/10/15 2,171 2,202 2,167 2,187 194,400
2021/10/14 2,152 2,160 2,136 2,160 201,200
2021/10/13 2,158 2,177 2,152 2,171 150,300
2021/10/12 2,174 2,182 2,165 2,169 213,500
2021/10/11 2,154 2,194 2,144 2,194 238,700
2021/10/08 2,130 2,187 2,128 2,164 354,400
2021/10/07 2,140 2,149 2,121 2,127 339,400
2021/10/06 2,165 2,187 2,130 2,147 171,200
2021/10/05 2,148 2,169 2,130 2,146 181,900
2021/10/04 2,193 2,196 2,165 2,178 156,600
2021/10/01 2,200 2,208 2,162 2,172 219,900
2021/09/30 2,219 2,242 2,214 2,224 187,900
2021/09/29 2,238 2,240 2,199 2,225 290,900
2021/09/28 2,301 2,305 2,261 2,284 256,900
2021/09/27 2,310 2,321 2,277 2,284 204,900
2021/09/24 2,324 2,330 2,282 2,303 335,000
2021/09/22 2,290 2,299 2,276 2,276 242,500
2021/09/21 2,261 2,314 2,261 2,304 294,700
2021/09/17 2,318 2,352 2,301 2,347 427,900
2021/09/16 2,329 2,331 2,301 2,327 345,000
2021/09/15 2,360 2,366 2,294 2,328 517,400
2021/09/14 2,370 2,403 2,360 2,400 430,200
2021/09/13 2,315 2,355 2,305 2,347 466,700
2021/09/10 2,260 2,306 2,252 2,302 467,400
2021/09/09 2,315 2,334 2,290 2,300 259,400
2021/09/08 2,286 2,332 2,281 2,331 298,100
2021/09/07 2,299 2,317 2,276 2,288 364,300
2021/09/06 2,270 2,299 2,260 2,285 262,800
2021/09/03 2,230 2,259 2,223 2,257 347,800
2021/09/02 2,222 2,232 2,193 2,231 383,000
2021/09/01 2,201 2,242 2,199 2,221 519,000
2021/08/31 2,128 2,197 2,118 2,191 557,100
2021/08/30 2,115 2,134 2,102 2,130 942,800
2021/08/27 2,098 2,116 2,078 2,111 343,500
2021/08/26 2,118 2,123 2,085 2,099 274,900
2021/08/25 2,134 2,138 2,105 2,113 414,300
2021/08/24 2,080 2,125 2,078 2,117 315,800
2021/08/23 2,082 2,091 2,073 2,081 220,500
2021/08/20 2,089 2,105 2,062 2,072 362,700
2021/08/19 2,076 2,089 2,068 2,079 344,600
2021/08/18 2,065 2,085 2,060 2,078 234,500
2021/08/17 2,091 2,094 2,056 2,072 309,700
2021/08/16 2,067 2,085 2,058 2,075 340,100
2021/08/13 2,089 2,089 2,044 2,070 426,200
2021/08/12 2,146 2,146 2,040 2,089 704,400
2021/08/11 2,148 2,153 2,123 2,129 351,000
2021/08/10 2,141 2,151 2,111 2,127 393,200
2021/08/06 2,099 2,138 2,098 2,119 492,400
2021/08/05 2,100 2,121 2,092 2,104 350,200
2021/08/04 2,163 2,169 2,131 2,131 330,900
2021/08/03 2,178 2,185 2,156 2,170 280,800
2021/08/02 2,158 2,190 2,155 2,181 307,000
2021/07/30 2,160 2,171 2,143 2,151 679,900
2021/07/29 2,159 2,173 2,149 2,169 419,900
2021/07/28 2,124 2,175 2,120 2,154 457,700
2021/07/27 2,132 2,155 2,126 2,142 536,200
2021/07/26 2,099 2,126 2,094 2,103 466,200
2021/07/21 2,043 2,059 2,038 2,040 212,000
2021/07/20 2,006 2,036 2,001 2,030 312,900
2021/07/19 2,055 2,061 2,037 2,053 271,700
2021/07/16 2,084 2,096 2,075 2,088 246,500
2021/07/15 2,128 2,134 2,075 2,082 347,000
2021/07/14 2,079 2,124 2,072 2,121 304,300
2021/07/13 2,093 2,107 2,085 2,099 230,500
2021/07/12 2,084 2,086 2,061 2,073 319,900
2021/07/09 2,006 2,047 1,995 2,042 446,800
2021/07/08 2,042 2,076 2,034 2,055 379,400
2021/07/07 2,045 2,083 2,039 2,074 395,700
2021/07/06 2,050 2,067 2,038 2,062 251,400
2021/07/05 2,056 2,062 2,026 2,037 387,500
2021/07/02 1,999 2,053 1,998 2,041 673,000
2021/07/01 1,980 1,990 1,956 1,959 241,700
2021/06/30 1,988 1,991 1,966 1,971 302,900
2021/06/29 1,944 1,964 1,940 1,964 332,600
2021/06/28 1,949 1,959 1,943 1,950 253,700
2021/06/25 1,927 1,931 1,905 1,913 139,200
2021/06/24 1,902 1,919 1,897 1,910 131,200
2021/06/23 1,928 1,935 1,908 1,913 176,300
2021/06/22 1,923 1,943 1,912 1,941 216,500
2021/06/21 1,881 1,896 1,873 1,878 277,000
2021/06/18 1,933 1,933 1,903 1,914 323,200
2021/06/17 1,940 1,951 1,927 1,929 169,400
2021/06/16 1,931 1,955 1,930 1,948 198,100
2021/06/15 1,934 1,949 1,929 1,943 193,600
2021/06/14 1,951 1,957 1,928 1,937 228,000
2021/06/11 1,935 1,957 1,923 1,950 281,300
2021/06/10 1,938 1,945 1,922 1,939 234,800
2021/06/09 1,952 1,959 1,936 1,944 263,000
2021/06/08 1,955 1,983 1,951 1,968 203,100
2021/06/07 1,970 1,974 1,947 1,959 308,500
2021/06/04 1,990 1,993 1,965 1,973 194,000
2021/06/03 1,967 1,988 1,953 1,981 262,900
2021/06/02 1,945 1,968 1,928 1,967 297,500
2021/06/01 1,950 1,958 1,926 1,945 303,400
2021/05/31 1,960 1,960 1,917 1,930 521,400
2021/05/28 1,973 1,982 1,947 1,961 340,600
2021/05/27 1,953 1,967 1,947 1,955 541,300
2021/05/26 1,970 1,980 1,950 1,971 396,000
2021/05/25 2,000 2,023 1,982 1,990 522,000
2021/05/24 1,915 1,990 1,910 1,985 635,700
2021/05/21 1,900 1,910 1,882 1,896 359,700
2021/05/20 1,840 1,876 1,835 1,872 282,600
2021/05/19 1,829 1,856 1,826 1,848 362,200
2021/05/18 1,798 1,842 1,787 1,826 406,200
2021/05/17 1,806 1,844 1,796 1,800 553,700
2021/05/14 1,738 1,760 1,730 1,747 264,600
2021/05/13 1,734 1,748 1,719 1,720 228,200
2021/05/12 1,768 1,776 1,745 1,761 194,100
2021/05/11 1,780 1,793 1,763 1,774 323,500
2021/05/10 1,791 1,814 1,782 1,812 143,700
2021/05/07 1,762 1,806 1,762 1,794 257,500
2021/05/06 1,760 1,783 1,752 1,758 272,200
2021/04/30 1,783 1,797 1,763 1,766 251,900
2021/04/28 1,803 1,815 1,785 1,790 309,800
2021/04/27 1,771 1,773 1,754 1,763 129,400
2021/04/26 1,789 1,789 1,766 1,772 170,900
2021/04/23 1,798 1,806 1,783 1,791 128,300
2021/04/22 1,802 1,824 1,790 1,813 203,100
2021/04/21 1,784 1,790 1,759 1,776 260,800
2021/04/20 1,808 1,822 1,802 1,816 160,400
2021/04/19 1,843 1,845 1,828 1,831 150,700
2021/04/16 1,818 1,823 1,807 1,820 122,500
2021/04/15 1,853 1,857 1,822 1,828 242,700
2021/04/14 1,872 1,874 1,841 1,851 205,600
2021/04/13 1,866 1,885 1,859 1,863 220,900
2021/04/12 1,878 1,878 1,840 1,866 221,900
2021/04/09 1,813 1,843 1,812 1,836 231,400
2021/04/08 1,811 1,839 1,811 1,823 222,100
2021/04/07 1,807 1,833 1,800 1,832 165,000
2021/04/06 1,815 1,835 1,785 1,801 248,500
2021/04/05 1,822 1,828 1,803 1,825 130,700
2021/04/02 1,829 1,831 1,805 1,811 150,500
2021/04/01 1,838 1,857 1,821 1,828 147,700
2021/03/31 1,821 1,848 1,815 1,827 196,000
2021/03/30 1,851 1,857 1,830 1,854 248,700
2021/03/29 1,900 1,913 1,852 1,882 383,600
2021/03/26 1,865 1,892 1,860 1,881 253,300
2021/03/25 1,825 1,857 1,811 1,849 303,900
2021/03/24 1,827 1,834 1,781 1,787 262,600
2021/03/23 1,894 1,895 1,845 1,847 306,300
2021/03/22 1,880 1,898 1,860 1,894 343,900
2021/03/19 1,813 1,880 1,810 1,880 601,500
2021/03/18 1,835 1,847 1,811 1,824 358,500
2021/03/17 1,785 1,823 1,782 1,823 306,000
2021/03/16 1,750 1,790 1,745 1,788 525,000
2021/03/15 1,749 1,767 1,745 1,758 422,700
2021/03/12 1,760 1,764 1,740 1,758 472,500
2021/03/11 1,770 1,817 1,764 1,777 552,800
2021/03/10 1,749 1,755 1,731 1,753 565,200
2021/03/09 1,731 1,733 1,709 1,724 401,300
2021/03/08 1,729 1,746 1,705 1,718 279,400
2021/03/05 1,686 1,717 1,683 1,717 266,000
2021/03/04 1,682 1,700 1,681 1,695 190,300
2021/03/03 1,687 1,697 1,679 1,696 196,100
2021/03/02 1,687 1,692 1,678 1,690 233,400
2021/03/01 1,696 1,700 1,666 1,687 327,700
2021/02/26 1,712 1,712 1,674 1,674 318,100
2021/02/25 1,730 1,734 1,715 1,723 308,600
2021/02/24 1,713 1,720 1,701 1,702 258,100
2021/02/22 1,726 1,734 1,711 1,712 236,600
2021/02/19 1,727 1,742 1,724 1,738 152,600
2021/02/18 1,720 1,747 1,717 1,733 347,700
2021/02/17 1,731 1,735 1,701 1,705 259,600
2021/02/16 1,759 1,759 1,726 1,734 215,800
2021/02/15 1,778 1,778 1,747 1,749 312,500
2021/02/12 1,780 1,813 1,778 1,785 416,700
2021/02/10 1,718 1,736 1,709 1,736 185,100
2021/02/09 1,728 1,732 1,717 1,724 250,800
2021/02/08 1,680 1,735 1,675 1,730 372,800
2021/02/05 1,701 1,711 1,690 1,690 309,300
2021/02/04 1,705 1,723 1,705 1,714 102,100
2021/02/03 1,726 1,731 1,708 1,709 217,700
2021/02/02 1,718 1,726 1,703 1,724 151,300
2021/02/01 1,667 1,718 1,663 1,707 333,700
2021/01/29 1,680 1,700 1,657 1,670 431,700
2021/01/28 1,704 1,704 1,669 1,673 1,400,000
2021/01/27 1,697 1,719 1,696 1,710 294,900
2021/01/26 1,710 1,717 1,691 1,698 266,500
2021/01/25 1,704 1,712 1,681 1,704 301,700
2021/01/22 1,709 1,722 1,698 1,708 270,100
2021/01/21 1,740 1,754 1,724 1,725 256,800
2021/01/20 1,742 1,742 1,721 1,737 228,000
2021/01/19 1,754 1,754 1,733 1,736 190,000
2021/01/18 1,744 1,752 1,735 1,743 211,800
2021/01/15 1,768 1,768 1,744 1,745 241,900
2021/01/14 1,758 1,780 1,746 1,768 240,300
2021/01/13 1,769 1,788 1,763 1,767 208,300
2021/01/12 1,767 1,769 1,743 1,769 291,000
2021/01/08 1,710 1,761 1,706 1,758 308,900
2021/01/07 1,739 1,759 1,734 1,741 234,600
2021/01/06 1,720 1,738 1,713 1,725 209,600
2021/01/05 1,699 1,734 1,693 1,733 242,600
2021/01/04 1,768 1,769 1,708 1,727 300,100

このページの先頭へ