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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,529 | 1,534 | 1,519 | 1,520 | 134,800 |
| 2022/12/29 | 1,532 | 1,532 | 1,515 | 1,528 | 144,700 |
| 2022/12/28 | 1,520 | 1,538 | 1,519 | 1,538 | 172,100 |
| 2022/12/27 | 1,530 | 1,530 | 1,522 | 1,527 | 148,200 |
| 2022/12/26 | 1,534 | 1,535 | 1,516 | 1,522 | 125,200 |
| 2022/12/23 | 1,518 | 1,527 | 1,514 | 1,523 | 150,900 |
| 2022/12/22 | 1,515 | 1,524 | 1,510 | 1,523 | 180,400 |
| 2022/12/21 | 1,510 | 1,527 | 1,509 | 1,515 | 273,100 |
| 2022/12/20 | 1,521 | 1,527 | 1,502 | 1,511 | 364,800 |
| 2022/12/19 | 1,519 | 1,529 | 1,517 | 1,520 | 175,800 |
| 2022/12/16 | 1,537 | 1,538 | 1,522 | 1,525 | 230,600 |
| 2022/12/15 | 1,531 | 1,551 | 1,526 | 1,544 | 158,700 |
| 2022/12/14 | 1,543 | 1,549 | 1,533 | 1,537 | 193,600 |
| 2022/12/13 | 1,545 | 1,553 | 1,538 | 1,538 | 140,000 |
| 2022/12/12 | 1,537 | 1,546 | 1,532 | 1,532 | 210,700 |
| 2022/12/09 | 1,521 | 1,539 | 1,521 | 1,531 | 217,300 |
| 2022/12/08 | 1,515 | 1,524 | 1,503 | 1,521 | 224,800 |
| 2022/12/07 | 1,503 | 1,527 | 1,503 | 1,510 | 204,100 |
| 2022/12/06 | 1,492 | 1,512 | 1,490 | 1,508 | 199,200 |
| 2022/12/05 | 1,495 | 1,502 | 1,488 | 1,497 | 228,100 |
| 2022/12/02 | 1,512 | 1,512 | 1,491 | 1,499 | 329,500 |
| 2022/12/01 | 1,520 | 1,529 | 1,517 | 1,518 | 308,100 |
| 2022/11/30 | 1,515 | 1,522 | 1,509 | 1,514 | 246,000 |
| 2022/11/29 | 1,519 | 1,526 | 1,511 | 1,518 | 190,700 |
| 2022/11/28 | 1,545 | 1,547 | 1,523 | 1,525 | 184,200 |
| 2022/11/25 | 1,535 | 1,557 | 1,535 | 1,552 | 239,300 |
| 2022/11/24 | 1,530 | 1,536 | 1,520 | 1,533 | 277,500 |
| 2022/11/22 | 1,520 | 1,532 | 1,520 | 1,526 | 330,600 |
| 2022/11/21 | 1,507 | 1,520 | 1,505 | 1,517 | 286,000 |
| 2022/11/18 | 1,491 | 1,504 | 1,491 | 1,500 | 265,100 |
| 2022/11/17 | 1,470 | 1,489 | 1,466 | 1,483 | 298,800 |
| 2022/11/16 | 1,459 | 1,477 | 1,453 | 1,470 | 372,200 |
| 2022/11/15 | 1,460 | 1,483 | 1,453 | 1,459 | 304,900 |
| 2022/11/14 | 1,460 | 1,493 | 1,448 | 1,468 | 716,200 |
| 2022/11/11 | 1,472 | 1,474 | 1,448 | 1,461 | 326,500 |
| 2022/11/10 | 1,438 | 1,452 | 1,427 | 1,446 | 213,500 |
| 2022/11/09 | 1,438 | 1,457 | 1,436 | 1,445 | 216,900 |
| 2022/11/08 | 1,439 | 1,445 | 1,429 | 1,438 | 172,800 |
| 2022/11/07 | 1,430 | 1,444 | 1,426 | 1,432 | 191,000 |
| 2022/11/04 | 1,412 | 1,414 | 1,399 | 1,410 | 272,600 |
| 2022/11/02 | 1,420 | 1,429 | 1,412 | 1,416 | 276,100 |
| 2022/11/01 | 1,430 | 1,435 | 1,417 | 1,417 | 105,500 |
| 2022/10/31 | 1,421 | 1,433 | 1,414 | 1,429 | 220,400 |
| 2022/10/28 | 1,424 | 1,425 | 1,409 | 1,412 | 393,400 |
| 2022/10/27 | 1,446 | 1,447 | 1,425 | 1,429 | 149,400 |
| 2022/10/26 | 1,431 | 1,453 | 1,430 | 1,446 | 163,800 |
| 2022/10/25 | 1,430 | 1,441 | 1,427 | 1,428 | 145,700 |
| 2022/10/24 | 1,443 | 1,446 | 1,422 | 1,422 | 152,300 |
| 2022/10/21 | 1,437 | 1,442 | 1,430 | 1,433 | 127,200 |
| 2022/10/20 | 1,444 | 1,448 | 1,435 | 1,444 | 128,200 |
| 2022/10/19 | 1,450 | 1,457 | 1,445 | 1,455 | 93,600 |
| 2022/10/18 | 1,460 | 1,466 | 1,445 | 1,450 | 128,900 |
| 2022/10/17 | 1,450 | 1,450 | 1,438 | 1,443 | 122,400 |
| 2022/10/14 | 1,457 | 1,471 | 1,444 | 1,457 | 231,400 |
| 2022/10/13 | 1,434 | 1,438 | 1,425 | 1,428 | 213,100 |
| 2022/10/12 | 1,471 | 1,471 | 1,443 | 1,448 | 243,200 |
| 2022/10/11 | 1,467 | 1,478 | 1,459 | 1,464 | 225,900 |
| 2022/10/07 | 1,470 | 1,484 | 1,457 | 1,477 | 280,800 |
| 2022/10/06 | 1,495 | 1,505 | 1,484 | 1,484 | 157,900 |
| 2022/10/05 | 1,504 | 1,505 | 1,488 | 1,495 | 250,100 |
| 2022/10/04 | 1,478 | 1,507 | 1,478 | 1,503 | 254,300 |
| 2022/10/03 | 1,458 | 1,460 | 1,434 | 1,450 | 218,700 |
| 2022/09/30 | 1,490 | 1,499 | 1,460 | 1,467 | 287,900 |
| 2022/09/29 | 1,471 | 1,494 | 1,458 | 1,486 | 509,400 |
| 2022/09/28 | 1,478 | 1,488 | 1,471 | 1,487 | 380,400 |
| 2022/09/27 | 1,505 | 1,521 | 1,487 | 1,491 | 562,400 |
| 2022/09/26 | 1,510 | 1,529 | 1,508 | 1,512 | 366,300 |
| 2022/09/22 | 1,510 | 1,517 | 1,507 | 1,517 | 270,600 |
| 2022/09/21 | 1,521 | 1,530 | 1,516 | 1,522 | 296,600 |
| 2022/09/20 | 1,532 | 1,546 | 1,528 | 1,534 | 286,400 |
| 2022/09/16 | 1,508 | 1,534 | 1,508 | 1,532 | 342,800 |
| 2022/09/15 | 1,520 | 1,524 | 1,508 | 1,517 | 246,000 |
| 2022/09/14 | 1,539 | 1,539 | 1,522 | 1,523 | 211,100 |
| 2022/09/13 | 1,556 | 1,563 | 1,548 | 1,555 | 144,900 |
| 2022/09/12 | 1,573 | 1,573 | 1,547 | 1,556 | 199,100 |
| 2022/09/09 | 1,548 | 1,561 | 1,546 | 1,560 | 281,300 |
| 2022/09/08 | 1,529 | 1,544 | 1,521 | 1,542 | 385,700 |
| 2022/09/07 | 1,530 | 1,530 | 1,509 | 1,520 | 339,600 |
| 2022/09/06 | 1,557 | 1,560 | 1,535 | 1,542 | 221,600 |
| 2022/09/05 | 1,538 | 1,562 | 1,536 | 1,549 | 296,600 |
| 2022/09/02 | 1,562 | 1,565 | 1,543 | 1,549 | 316,000 |
| 2022/09/01 | 1,559 | 1,568 | 1,549 | 1,564 | 375,100 |
| 2022/08/31 | 1,574 | 1,580 | 1,566 | 1,566 | 338,100 |
| 2022/08/30 | 1,591 | 1,592 | 1,581 | 1,584 | 230,500 |
| 2022/08/29 | 1,582 | 1,591 | 1,579 | 1,588 | 378,200 |
| 2022/08/26 | 1,625 | 1,630 | 1,614 | 1,616 | 158,700 |
| 2022/08/25 | 1,615 | 1,628 | 1,611 | 1,625 | 173,600 |
| 2022/08/24 | 1,620 | 1,622 | 1,610 | 1,617 | 185,900 |
| 2022/08/23 | 1,612 | 1,623 | 1,606 | 1,620 | 174,100 |
| 2022/08/22 | 1,600 | 1,618 | 1,591 | 1,618 | 175,000 |
| 2022/08/19 | 1,607 | 1,617 | 1,601 | 1,605 | 281,200 |
| 2022/08/18 | 1,600 | 1,609 | 1,593 | 1,602 | 205,100 |
| 2022/08/17 | 1,596 | 1,613 | 1,596 | 1,605 | 244,000 |
| 2022/08/16 | 1,594 | 1,604 | 1,588 | 1,594 | 252,500 |
| 2022/08/15 | 1,614 | 1,617 | 1,596 | 1,597 | 286,600 |
| 2022/08/12 | 1,594 | 1,633 | 1,588 | 1,612 | 630,700 |
| 2022/08/10 | 1,636 | 1,637 | 1,619 | 1,634 | 181,100 |
| 2022/08/09 | 1,656 | 1,671 | 1,634 | 1,637 | 228,800 |
| 2022/08/08 | 1,646 | 1,656 | 1,636 | 1,652 | 214,400 |
| 2022/08/05 | 1,630 | 1,661 | 1,630 | 1,657 | 233,300 |
| 2022/08/04 | 1,631 | 1,638 | 1,620 | 1,630 | 222,700 |
| 2022/08/03 | 1,630 | 1,630 | 1,618 | 1,625 | 262,500 |
| 2022/08/02 | 1,655 | 1,655 | 1,633 | 1,641 | 203,100 |
| 2022/08/01 | 1,672 | 1,675 | 1,662 | 1,669 | 199,200 |
| 2022/07/29 | 1,668 | 1,669 | 1,651 | 1,659 | 500,900 |
| 2022/07/28 | 1,675 | 1,675 | 1,655 | 1,669 | 241,200 |
| 2022/07/27 | 1,675 | 1,678 | 1,661 | 1,673 | 253,600 |
| 2022/07/26 | 1,683 | 1,686 | 1,673 | 1,680 | 246,400 |
| 2022/07/25 | 1,680 | 1,691 | 1,678 | 1,683 | 214,800 |
| 2022/07/22 | 1,667 | 1,683 | 1,665 | 1,676 | 235,800 |
| 2022/07/21 | 1,648 | 1,668 | 1,646 | 1,667 | 208,800 |
| 2022/07/20 | 1,650 | 1,656 | 1,640 | 1,656 | 232,500 |
| 2022/07/19 | 1,637 | 1,640 | 1,620 | 1,625 | 247,300 |
| 2022/07/15 | 1,623 | 1,645 | 1,621 | 1,634 | 287,000 |
| 2022/07/14 | 1,614 | 1,618 | 1,610 | 1,613 | 225,300 |
| 2022/07/13 | 1,626 | 1,631 | 1,609 | 1,612 | 219,400 |
| 2022/07/12 | 1,653 | 1,653 | 1,615 | 1,619 | 289,500 |
| 2022/07/11 | 1,650 | 1,654 | 1,634 | 1,643 | 353,500 |
| 2022/07/08 | 1,624 | 1,647 | 1,616 | 1,636 | 551,000 |
| 2022/07/07 | 1,622 | 1,630 | 1,611 | 1,625 | 462,400 |
| 2022/07/06 | 1,603 | 1,625 | 1,602 | 1,613 | 253,800 |
| 2022/07/05 | 1,632 | 1,636 | 1,620 | 1,624 | 322,100 |
| 2022/07/04 | 1,602 | 1,617 | 1,601 | 1,613 | 273,400 |
| 2022/07/01 | 1,611 | 1,619 | 1,581 | 1,590 | 328,700 |
| 2022/06/30 | 1,605 | 1,613 | 1,590 | 1,597 | 332,200 |
| 2022/06/29 | 1,616 | 1,621 | 1,604 | 1,616 | 555,300 |
| 2022/06/28 | 1,625 | 1,627 | 1,614 | 1,624 | 304,400 |
| 2022/06/27 | 1,620 | 1,632 | 1,613 | 1,619 | 324,900 |
| 2022/06/24 | 1,570 | 1,604 | 1,562 | 1,602 | 429,500 |
| 2022/06/23 | 1,582 | 1,600 | 1,582 | 1,598 | 642,800 |
| 2022/06/22 | 1,616 | 1,627 | 1,604 | 1,605 | 367,000 |
| 2022/06/21 | 1,610 | 1,632 | 1,609 | 1,613 | 409,700 |
| 2022/06/20 | 1,612 | 1,624 | 1,580 | 1,590 | 441,600 |
| 2022/06/17 | 1,605 | 1,619 | 1,597 | 1,612 | 489,700 |
| 2022/06/16 | 1,636 | 1,643 | 1,616 | 1,624 | 359,800 |
| 2022/06/15 | 1,619 | 1,651 | 1,618 | 1,618 | 528,200 |
| 2022/06/14 | 1,603 | 1,632 | 1,603 | 1,622 | 295,500 |
| 2022/06/13 | 1,604 | 1,623 | 1,582 | 1,620 | 555,800 |
| 2022/06/10 | 1,630 | 1,638 | 1,620 | 1,625 | 379,300 |
| 2022/06/09 | 1,650 | 1,655 | 1,641 | 1,646 | 239,900 |
| 2022/06/08 | 1,652 | 1,659 | 1,646 | 1,658 | 355,700 |
| 2022/06/07 | 1,631 | 1,649 | 1,626 | 1,639 | 376,300 |
| 2022/06/06 | 1,641 | 1,646 | 1,627 | 1,638 | 278,800 |
| 2022/06/03 | 1,656 | 1,670 | 1,637 | 1,648 | 280,400 |
| 2022/06/02 | 1,646 | 1,660 | 1,627 | 1,652 | 199,700 |
| 2022/06/01 | 1,620 | 1,644 | 1,620 | 1,642 | 194,300 |
| 2022/05/31 | 1,618 | 1,644 | 1,610 | 1,616 | 413,600 |
| 2022/05/30 | 1,631 | 1,644 | 1,627 | 1,633 | 514,800 |
| 2022/05/27 | 1,620 | 1,627 | 1,602 | 1,611 | 355,800 |
| 2022/05/26 | 1,618 | 1,631 | 1,614 | 1,616 | 240,800 |
| 2022/05/25 | 1,621 | 1,637 | 1,610 | 1,618 | 491,200 |
| 2022/05/24 | 1,619 | 1,634 | 1,615 | 1,629 | 438,900 |
| 2022/05/23 | 1,684 | 1,688 | 1,650 | 1,650 | 299,300 |
| 2022/05/20 | 1,643 | 1,669 | 1,635 | 1,665 | 280,300 |
| 2022/05/19 | 1,620 | 1,686 | 1,619 | 1,669 | 343,600 |
| 2022/05/18 | 1,646 | 1,658 | 1,628 | 1,635 | 508,800 |
| 2022/05/17 | 1,671 | 1,697 | 1,636 | 1,636 | 370,800 |
| 2022/05/16 | 1,823 | 1,825 | 1,664 | 1,670 | 880,800 |
| 2022/05/13 | 1,786 | 1,820 | 1,784 | 1,820 | 240,400 |
| 2022/05/12 | 1,806 | 1,828 | 1,802 | 1,806 | 176,500 |
| 2022/05/11 | 1,809 | 1,829 | 1,806 | 1,817 | 227,500 |
| 2022/05/10 | 1,816 | 1,845 | 1,812 | 1,840 | 158,000 |
| 2022/05/09 | 1,845 | 1,850 | 1,828 | 1,834 | 197,500 |
| 2022/05/06 | 1,815 | 1,839 | 1,815 | 1,834 | 254,600 |
| 2022/05/02 | 1,818 | 1,826 | 1,804 | 1,819 | 176,700 |
| 2022/04/28 | 1,755 | 1,825 | 1,755 | 1,825 | 330,800 |
| 2022/04/27 | 1,750 | 1,753 | 1,729 | 1,729 | 552,600 |
| 2022/04/26 | 1,782 | 1,792 | 1,771 | 1,783 | 293,900 |
| 2022/04/25 | 1,790 | 1,801 | 1,778 | 1,785 | 248,200 |
| 2022/04/22 | 1,800 | 1,806 | 1,785 | 1,797 | 193,800 |
| 2022/04/21 | 1,813 | 1,824 | 1,807 | 1,813 | 178,600 |
| 2022/04/20 | 1,811 | 1,829 | 1,803 | 1,813 | 258,800 |
| 2022/04/19 | 1,785 | 1,792 | 1,775 | 1,790 | 227,800 |
| 2022/04/18 | 1,800 | 1,800 | 1,762 | 1,781 | 259,400 |
| 2022/04/15 | 1,834 | 1,837 | 1,815 | 1,824 | 152,600 |
| 2022/04/14 | 1,844 | 1,880 | 1,842 | 1,855 | 222,600 |
| 2022/04/13 | 1,813 | 1,841 | 1,806 | 1,841 | 308,100 |
| 2022/04/12 | 1,834 | 1,842 | 1,798 | 1,804 | 297,600 |
| 2022/04/11 | 1,880 | 1,880 | 1,832 | 1,845 | 339,800 |
| 2022/04/08 | 1,923 | 1,930 | 1,887 | 1,891 | 306,900 |
| 2022/04/07 | 1,900 | 1,908 | 1,885 | 1,906 | 232,700 |
| 2022/04/06 | 1,940 | 1,959 | 1,909 | 1,910 | 252,800 |
| 2022/04/05 | 1,985 | 2,009 | 1,966 | 1,969 | 417,200 |
| 2022/04/04 | 1,933 | 1,989 | 1,933 | 1,975 | 264,000 |
| 2022/04/01 | 1,932 | 1,940 | 1,911 | 1,930 | 388,500 |
| 2022/03/31 | 1,970 | 1,982 | 1,947 | 1,949 | 283,400 |
| 2022/03/30 | 2,002 | 2,022 | 1,982 | 1,993 | 305,100 |
| 2022/03/29 | 2,029 | 2,029 | 1,996 | 2,020 | 279,500 |
| 2022/03/28 | 2,027 | 2,030 | 2,008 | 2,013 | 158,700 |
| 2022/03/25 | 2,045 | 2,046 | 2,015 | 2,017 | 176,500 |
| 2022/03/24 | 2,008 | 2,039 | 2,004 | 2,029 | 227,700 |
| 2022/03/23 | 2,007 | 2,032 | 2,001 | 2,023 | 338,300 |
| 2022/03/22 | 2,030 | 2,039 | 2,000 | 2,002 | 315,300 |
| 2022/03/18 | 1,998 | 2,011 | 1,990 | 2,003 | 376,100 |
| 2022/03/17 | 2,020 | 2,033 | 1,991 | 2,016 | 357,600 |
| 2022/03/16 | 2,036 | 2,046 | 1,988 | 1,989 | 403,500 |
| 2022/03/15 | 2,001 | 2,048 | 1,997 | 2,018 | 316,300 |
| 2022/03/14 | 1,980 | 2,007 | 1,974 | 1,991 | 183,800 |
| 2022/03/11 | 1,938 | 1,964 | 1,935 | 1,957 | 220,400 |
| 2022/03/10 | 1,911 | 1,961 | 1,910 | 1,954 | 210,500 |
| 2022/03/09 | 1,900 | 1,906 | 1,886 | 1,894 | 365,400 |
| 2022/03/08 | 1,900 | 1,934 | 1,893 | 1,900 | 267,000 |
| 2022/03/07 | 1,920 | 1,924 | 1,901 | 1,910 | 305,900 |
| 2022/03/04 | 1,953 | 1,966 | 1,934 | 1,944 | 220,400 |
| 2022/03/03 | 1,956 | 1,968 | 1,943 | 1,950 | 225,900 |
| 2022/03/02 | 1,954 | 1,959 | 1,933 | 1,934 | 284,400 |
| 2022/03/01 | 1,955 | 1,990 | 1,947 | 1,963 | 224,500 |
| 2022/02/28 | 1,916 | 1,949 | 1,916 | 1,947 | 382,800 |
| 2022/02/25 | 1,921 | 1,933 | 1,908 | 1,918 | 297,800 |
| 2022/02/24 | 1,913 | 1,926 | 1,904 | 1,921 | 292,600 |
| 2022/02/22 | 1,924 | 1,929 | 1,905 | 1,916 | 264,900 |
| 2022/02/21 | 1,933 | 1,942 | 1,916 | 1,935 | 280,300 |
| 2022/02/18 | 1,920 | 1,954 | 1,914 | 1,933 | 268,900 |
| 2022/02/17 | 1,997 | 2,013 | 1,936 | 1,956 | 306,600 |
| 2022/02/16 | 1,973 | 1,999 | 1,963 | 1,993 | 284,800 |
| 2022/02/15 | 1,937 | 1,966 | 1,930 | 1,951 | 373,700 |
| 2022/02/14 | 1,906 | 1,949 | 1,891 | 1,931 | 589,700 |
| 2022/02/10 | 1,910 | 1,917 | 1,896 | 1,904 | 194,700 |
| 2022/02/09 | 1,918 | 1,925 | 1,895 | 1,908 | 215,000 |
| 2022/02/08 | 1,881 | 1,913 | 1,877 | 1,901 | 249,700 |
| 2022/02/07 | 1,880 | 1,895 | 1,873 | 1,883 | 208,200 |
| 2022/02/04 | 1,912 | 1,918 | 1,890 | 1,902 | 129,600 |
| 2022/02/03 | 1,920 | 1,938 | 1,905 | 1,910 | 181,400 |
| 2022/02/02 | 1,869 | 1,923 | 1,860 | 1,921 | 233,500 |
| 2022/02/01 | 1,885 | 1,903 | 1,879 | 1,881 | 192,300 |
| 2022/01/31 | 1,878 | 1,902 | 1,869 | 1,895 | 209,300 |
| 2022/01/28 | 1,876 | 1,897 | 1,868 | 1,887 | 268,300 |
| 2022/01/27 | 1,895 | 1,920 | 1,840 | 1,855 | 337,000 |
| 2022/01/26 | 1,879 | 1,880 | 1,853 | 1,863 | 153,500 |
| 2022/01/25 | 1,863 | 1,874 | 1,841 | 1,863 | 241,900 |
| 2022/01/24 | 1,827 | 1,870 | 1,827 | 1,864 | 199,700 |
| 2022/01/21 | 1,810 | 1,825 | 1,796 | 1,822 | 123,300 |
| 2022/01/20 | 1,816 | 1,843 | 1,803 | 1,821 | 173,900 |
| 2022/01/19 | 1,861 | 1,868 | 1,811 | 1,817 | 275,300 |
| 2022/01/18 | 1,918 | 1,918 | 1,877 | 1,887 | 223,000 |
| 2022/01/17 | 1,912 | 1,924 | 1,905 | 1,914 | 131,500 |
| 2022/01/14 | 1,917 | 1,923 | 1,897 | 1,916 | 139,300 |
| 2022/01/13 | 1,939 | 1,939 | 1,922 | 1,922 | 162,700 |
| 2022/01/12 | 1,897 | 1,936 | 1,894 | 1,924 | 154,500 |
| 2022/01/11 | 1,914 | 1,922 | 1,876 | 1,893 | 206,400 |
| 2022/01/07 | 1,905 | 1,930 | 1,897 | 1,911 | 150,600 |
| 2022/01/06 | 1,910 | 1,928 | 1,901 | 1,905 | 210,400 |
| 2022/01/05 | 1,942 | 1,942 | 1,906 | 1,918 | 247,700 |
| 2022/01/04 | 1,916 | 1,937 | 1,904 | 1,926 | 228,600 |