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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,841 | 1,859 | 1,841 | 1,859 | 150,600 |
| 2023/12/28 | 1,850 | 1,858 | 1,843 | 1,846 | 135,700 |
| 2023/12/27 | 1,852 | 1,865 | 1,850 | 1,865 | 176,400 |
| 2023/12/26 | 1,843 | 1,851 | 1,839 | 1,849 | 164,600 |
| 2023/12/25 | 1,878 | 1,878 | 1,837 | 1,843 | 117,500 |
| 2023/12/22 | 1,840 | 1,859 | 1,837 | 1,854 | 158,400 |
| 2023/12/21 | 1,830 | 1,845 | 1,820 | 1,827 | 270,800 |
| 2023/12/20 | 1,815 | 1,847 | 1,815 | 1,835 | 248,400 |
| 2023/12/19 | 1,800 | 1,818 | 1,795 | 1,815 | 229,300 |
| 2023/12/18 | 1,793 | 1,807 | 1,777 | 1,800 | 273,800 |
| 2023/12/15 | 1,834 | 1,845 | 1,812 | 1,813 | 257,700 |
| 2023/12/14 | 1,832 | 1,841 | 1,822 | 1,833 | 179,900 |
| 2023/12/13 | 1,832 | 1,841 | 1,819 | 1,832 | 185,800 |
| 2023/12/12 | 1,855 | 1,863 | 1,832 | 1,832 | 200,300 |
| 2023/12/11 | 1,829 | 1,852 | 1,826 | 1,850 | 169,800 |
| 2023/12/08 | 1,845 | 1,860 | 1,814 | 1,822 | 283,200 |
| 2023/12/07 | 1,856 | 1,869 | 1,852 | 1,857 | 119,600 |
| 2023/12/06 | 1,846 | 1,880 | 1,845 | 1,872 | 159,100 |
| 2023/12/05 | 1,878 | 1,880 | 1,851 | 1,851 | 137,200 |
| 2023/12/04 | 1,854 | 1,880 | 1,846 | 1,878 | 342,200 |
| 2023/12/01 | 1,858 | 1,866 | 1,849 | 1,859 | 144,800 |
| 2023/11/30 | 1,846 | 1,858 | 1,840 | 1,847 | 229,200 |
| 2023/11/29 | 1,854 | 1,863 | 1,839 | 1,851 | 167,900 |
| 2023/11/28 | 1,853 | 1,861 | 1,842 | 1,854 | 167,300 |
| 2023/11/27 | 1,875 | 1,880 | 1,844 | 1,851 | 156,800 |
| 2023/11/24 | 1,884 | 1,885 | 1,857 | 1,864 | 117,700 |
| 2023/11/22 | 1,842 | 1,875 | 1,842 | 1,862 | 169,500 |
| 2023/11/21 | 1,829 | 1,849 | 1,824 | 1,841 | 220,300 |
| 2023/11/20 | 1,880 | 1,886 | 1,830 | 1,830 | 232,100 |
| 2023/11/17 | 1,832 | 1,871 | 1,832 | 1,867 | 291,800 |
| 2023/11/16 | 1,798 | 1,830 | 1,789 | 1,812 | 341,700 |
| 2023/11/15 | 1,832 | 1,838 | 1,796 | 1,800 | 376,600 |
| 2023/11/14 | 1,806 | 1,834 | 1,793 | 1,817 | 482,500 |
| 2023/11/13 | 1,832 | 1,861 | 1,785 | 1,801 | 1,046,200 |
| 2023/11/10 | 1,953 | 1,998 | 1,948 | 1,992 | 258,100 |
| 2023/11/09 | 1,932 | 1,945 | 1,908 | 1,935 | 229,300 |
| 2023/11/08 | 1,953 | 1,960 | 1,896 | 1,910 | 441,600 |
| 2023/11/07 | 1,949 | 1,994 | 1,949 | 1,952 | 309,200 |
| 2023/11/06 | 1,991 | 1,991 | 1,939 | 1,949 | 303,300 |
| 2023/11/02 | 2,011 | 2,017 | 1,956 | 1,966 | 238,400 |
| 2023/11/01 | 2,016 | 2,026 | 2,000 | 2,014 | 252,900 |
| 2023/10/31 | 1,975 | 1,996 | 1,971 | 1,994 | 179,400 |
| 2023/10/30 | 1,958 | 1,975 | 1,941 | 1,958 | 175,900 |
| 2023/10/27 | 1,960 | 1,980 | 1,954 | 1,980 | 219,600 |
| 2023/10/26 | 1,925 | 1,949 | 1,912 | 1,928 | 186,900 |
| 2023/10/25 | 1,950 | 1,954 | 1,921 | 1,923 | 216,500 |
| 2023/10/24 | 1,935 | 1,953 | 1,905 | 1,946 | 141,700 |
| 2023/10/23 | 1,932 | 1,953 | 1,925 | 1,935 | 132,500 |
| 2023/10/20 | 1,945 | 1,951 | 1,932 | 1,937 | 99,300 |
| 2023/10/19 | 1,919 | 1,940 | 1,917 | 1,934 | 109,200 |
| 2023/10/18 | 1,950 | 1,951 | 1,918 | 1,932 | 99,000 |
| 2023/10/17 | 1,929 | 1,950 | 1,916 | 1,934 | 135,100 |
| 2023/10/16 | 1,925 | 1,939 | 1,916 | 1,926 | 103,000 |
| 2023/10/13 | 1,924 | 1,952 | 1,921 | 1,929 | 146,900 |
| 2023/10/12 | 1,943 | 1,948 | 1,929 | 1,942 | 163,900 |
| 2023/10/11 | 1,960 | 1,960 | 1,941 | 1,941 | 142,400 |
| 2023/10/10 | 1,961 | 1,986 | 1,951 | 1,978 | 203,000 |
| 2023/10/06 | 1,907 | 1,940 | 1,907 | 1,921 | 156,500 |
| 2023/10/05 | 1,890 | 1,914 | 1,873 | 1,906 | 198,700 |
| 2023/10/04 | 1,890 | 1,905 | 1,861 | 1,867 | 235,700 |
| 2023/10/03 | 1,963 | 1,963 | 1,922 | 1,923 | 183,100 |
| 2023/10/02 | 1,966 | 1,998 | 1,962 | 1,963 | 176,800 |
| 2023/09/29 | 1,990 | 1,993 | 1,958 | 1,967 | 237,100 |
| 2023/09/28 | 1,983 | 1,999 | 1,964 | 1,973 | 256,400 |
| 2023/09/27 | 1,995 | 2,017 | 1,974 | 2,016 | 226,700 |
| 2023/09/26 | 2,004 | 2,020 | 1,997 | 2,003 | 164,400 |
| 2023/09/25 | 2,004 | 2,014 | 1,997 | 2,009 | 150,400 |
| 2023/09/22 | 2,004 | 2,010 | 1,984 | 1,999 | 226,600 |
| 2023/09/21 | 2,015 | 2,042 | 2,009 | 2,018 | 165,700 |
| 2023/09/20 | 2,056 | 2,058 | 2,018 | 2,018 | 276,900 |
| 2023/09/19 | 2,043 | 2,058 | 2,034 | 2,056 | 192,200 |
| 2023/09/15 | 2,027 | 2,054 | 2,027 | 2,043 | 282,300 |
| 2023/09/14 | 1,991 | 2,016 | 1,991 | 2,006 | 177,000 |
| 2023/09/13 | 1,993 | 2,002 | 1,985 | 1,991 | 171,400 |
| 2023/09/12 | 1,982 | 1,989 | 1,970 | 1,987 | 108,600 |
| 2023/09/11 | 1,975 | 1,985 | 1,965 | 1,977 | 122,700 |
| 2023/09/08 | 1,969 | 1,982 | 1,955 | 1,964 | 216,500 |
| 2023/09/07 | 1,957 | 1,991 | 1,955 | 1,982 | 202,500 |
| 2023/09/06 | 1,953 | 1,959 | 1,951 | 1,957 | 95,800 |
| 2023/09/05 | 1,960 | 1,965 | 1,948 | 1,957 | 190,600 |
| 2023/09/04 | 1,951 | 1,957 | 1,939 | 1,955 | 144,600 |
| 2023/09/01 | 1,932 | 1,946 | 1,930 | 1,946 | 159,100 |
| 2023/08/31 | 1,911 | 1,934 | 1,911 | 1,929 | 163,600 |
| 2023/08/30 | 1,908 | 1,921 | 1,904 | 1,911 | 167,000 |
| 2023/08/29 | 1,917 | 1,926 | 1,906 | 1,906 | 164,800 |
| 2023/08/28 | 1,887 | 1,904 | 1,884 | 1,903 | 131,100 |
| 2023/08/25 | 1,891 | 1,891 | 1,862 | 1,870 | 166,200 |
| 2023/08/24 | 1,880 | 1,902 | 1,877 | 1,899 | 192,900 |
| 2023/08/23 | 1,858 | 1,875 | 1,855 | 1,871 | 167,900 |
| 2023/08/22 | 1,865 | 1,868 | 1,845 | 1,862 | 186,700 |
| 2023/08/21 | 1,859 | 1,880 | 1,851 | 1,870 | 186,000 |
| 2023/08/18 | 1,866 | 1,871 | 1,835 | 1,849 | 216,800 |
| 2023/08/17 | 1,895 | 1,898 | 1,859 | 1,881 | 263,700 |
| 2023/08/16 | 1,870 | 1,892 | 1,864 | 1,884 | 208,000 |
| 2023/08/15 | 1,861 | 1,879 | 1,851 | 1,877 | 242,100 |
| 2023/08/14 | 1,856 | 1,881 | 1,840 | 1,847 | 388,100 |
| 2023/08/10 | 1,829 | 1,854 | 1,814 | 1,854 | 315,200 |
| 2023/08/09 | 1,830 | 1,831 | 1,803 | 1,827 | 234,200 |
| 2023/08/08 | 1,831 | 1,844 | 1,827 | 1,837 | 237,600 |
| 2023/08/07 | 1,807 | 1,830 | 1,805 | 1,827 | 189,000 |
| 2023/08/04 | 1,798 | 1,811 | 1,792 | 1,807 | 142,700 |
| 2023/08/03 | 1,813 | 1,813 | 1,799 | 1,801 | 213,900 |
| 2023/08/02 | 1,821 | 1,832 | 1,814 | 1,817 | 195,700 |
| 2023/08/01 | 1,825 | 1,839 | 1,818 | 1,835 | 167,800 |
| 2023/07/31 | 1,830 | 1,833 | 1,813 | 1,825 | 224,200 |
| 2023/07/28 | 1,800 | 1,815 | 1,790 | 1,813 | 201,300 |
| 2023/07/27 | 1,810 | 1,815 | 1,801 | 1,810 | 203,300 |
| 2023/07/26 | 1,823 | 1,823 | 1,805 | 1,816 | 141,500 |
| 2023/07/25 | 1,814 | 1,827 | 1,813 | 1,824 | 198,500 |
| 2023/07/24 | 1,799 | 1,814 | 1,790 | 1,812 | 220,100 |
| 2023/07/21 | 1,790 | 1,795 | 1,781 | 1,793 | 190,200 |
| 2023/07/20 | 1,789 | 1,795 | 1,775 | 1,786 | 237,800 |
| 2023/07/19 | 1,797 | 1,802 | 1,785 | 1,797 | 152,900 |
| 2023/07/18 | 1,774 | 1,793 | 1,771 | 1,786 | 171,000 |
| 2023/07/14 | 1,772 | 1,780 | 1,753 | 1,769 | 199,500 |
| 2023/07/13 | 1,784 | 1,790 | 1,769 | 1,774 | 287,000 |
| 2023/07/12 | 1,799 | 1,802 | 1,786 | 1,790 | 203,500 |
| 2023/07/11 | 1,809 | 1,821 | 1,797 | 1,799 | 214,800 |
| 2023/07/10 | 1,794 | 1,808 | 1,788 | 1,799 | 190,200 |
| 2023/07/07 | 1,771 | 1,800 | 1,765 | 1,783 | 199,500 |
| 2023/07/06 | 1,804 | 1,806 | 1,779 | 1,785 | 171,400 |
| 2023/07/05 | 1,802 | 1,818 | 1,791 | 1,809 | 222,800 |
| 2023/07/04 | 1,845 | 1,845 | 1,810 | 1,812 | 264,300 |
| 2023/07/03 | 1,826 | 1,856 | 1,826 | 1,854 | 297,500 |
| 2023/06/30 | 1,822 | 1,825 | 1,797 | 1,811 | 240,100 |
| 2023/06/29 | 1,833 | 1,842 | 1,815 | 1,821 | 193,300 |
| 2023/06/28 | 1,820 | 1,826 | 1,804 | 1,826 | 276,400 |
| 2023/06/27 | 1,813 | 1,814 | 1,791 | 1,811 | 294,100 |
| 2023/06/26 | 1,816 | 1,826 | 1,803 | 1,808 | 175,500 |
| 2023/06/23 | 1,820 | 1,844 | 1,807 | 1,813 | 344,200 |
| 2023/06/22 | 1,815 | 1,818 | 1,806 | 1,814 | 175,100 |
| 2023/06/21 | 1,780 | 1,810 | 1,780 | 1,806 | 292,000 |
| 2023/06/20 | 1,779 | 1,782 | 1,767 | 1,774 | 224,400 |
| 2023/06/19 | 1,800 | 1,808 | 1,777 | 1,789 | 182,800 |
| 2023/06/16 | 1,802 | 1,804 | 1,776 | 1,791 | 454,700 |
| 2023/06/15 | 1,787 | 1,812 | 1,785 | 1,802 | 321,200 |
| 2023/06/14 | 1,772 | 1,788 | 1,765 | 1,788 | 360,000 |
| 2023/06/13 | 1,778 | 1,782 | 1,757 | 1,765 | 432,100 |
| 2023/06/12 | 1,781 | 1,788 | 1,765 | 1,771 | 397,400 |
| 2023/06/09 | 1,777 | 1,784 | 1,766 | 1,778 | 432,900 |
| 2023/06/08 | 1,780 | 1,785 | 1,748 | 1,755 | 306,700 |
| 2023/06/07 | 1,784 | 1,794 | 1,764 | 1,770 | 297,800 |
| 2023/06/06 | 1,765 | 1,769 | 1,747 | 1,762 | 325,100 |
| 2023/06/05 | 1,778 | 1,780 | 1,763 | 1,771 | 245,800 |
| 2023/06/02 | 1,741 | 1,757 | 1,738 | 1,757 | 220,400 |
| 2023/06/01 | 1,744 | 1,757 | 1,741 | 1,752 | 183,600 |
| 2023/05/31 | 1,746 | 1,758 | 1,736 | 1,741 | 314,700 |
| 2023/05/30 | 1,764 | 1,776 | 1,756 | 1,763 | 157,200 |
| 2023/05/29 | 1,779 | 1,779 | 1,765 | 1,766 | 143,300 |
| 2023/05/26 | 1,796 | 1,796 | 1,764 | 1,764 | 189,100 |
| 2023/05/25 | 1,786 | 1,799 | 1,777 | 1,785 | 169,700 |
| 2023/05/24 | 1,799 | 1,812 | 1,792 | 1,802 | 226,600 |
| 2023/05/23 | 1,812 | 1,825 | 1,783 | 1,792 | 275,600 |
| 2023/05/22 | 1,795 | 1,818 | 1,790 | 1,817 | 203,500 |
| 2023/05/19 | 1,799 | 1,808 | 1,792 | 1,795 | 192,500 |
| 2023/05/18 | 1,807 | 1,807 | 1,782 | 1,794 | 208,200 |
| 2023/05/17 | 1,802 | 1,813 | 1,774 | 1,803 | 324,300 |
| 2023/05/16 | 1,809 | 1,817 | 1,794 | 1,815 | 757,900 |
| 2023/05/15 | 1,721 | 1,732 | 1,715 | 1,729 | 397,500 |
| 2023/05/12 | 1,692 | 1,707 | 1,684 | 1,707 | 394,800 |
| 2023/05/11 | 1,699 | 1,706 | 1,692 | 1,693 | 193,800 |
| 2023/05/10 | 1,702 | 1,708 | 1,691 | 1,701 | 295,400 |
| 2023/05/09 | 1,698 | 1,700 | 1,686 | 1,698 | 292,000 |
| 2023/05/08 | 1,678 | 1,697 | 1,677 | 1,696 | 289,600 |
| 2023/05/02 | 1,694 | 1,696 | 1,666 | 1,680 | 269,400 |
| 2023/05/01 | 1,696 | 1,697 | 1,684 | 1,693 | 307,700 |
| 2023/04/28 | 1,668 | 1,687 | 1,667 | 1,687 | 499,400 |
| 2023/04/27 | 1,657 | 1,659 | 1,644 | 1,649 | 380,800 |
| 2023/04/26 | 1,670 | 1,676 | 1,648 | 1,659 | 487,000 |
| 2023/04/25 | 1,680 | 1,685 | 1,673 | 1,677 | 278,300 |
| 2023/04/24 | 1,689 | 1,691 | 1,676 | 1,677 | 193,100 |
| 2023/04/21 | 1,676 | 1,696 | 1,673 | 1,687 | 341,800 |
| 2023/04/20 | 1,653 | 1,669 | 1,650 | 1,668 | 237,800 |
| 2023/04/19 | 1,675 | 1,675 | 1,649 | 1,655 | 270,900 |
| 2023/04/18 | 1,675 | 1,677 | 1,669 | 1,675 | 343,300 |
| 2023/04/17 | 1,678 | 1,681 | 1,657 | 1,668 | 173,300 |
| 2023/04/14 | 1,669 | 1,679 | 1,661 | 1,678 | 258,900 |
| 2023/04/13 | 1,666 | 1,672 | 1,659 | 1,664 | 242,900 |
| 2023/04/12 | 1,655 | 1,675 | 1,655 | 1,663 | 245,200 |
| 2023/04/11 | 1,650 | 1,659 | 1,641 | 1,649 | 322,600 |
| 2023/04/10 | 1,650 | 1,660 | 1,628 | 1,632 | 199,100 |
| 2023/04/07 | 1,638 | 1,647 | 1,636 | 1,638 | 256,100 |
| 2023/04/06 | 1,649 | 1,659 | 1,633 | 1,638 | 319,300 |
| 2023/04/05 | 1,700 | 1,700 | 1,662 | 1,663 | 288,300 |
| 2023/04/04 | 1,698 | 1,707 | 1,693 | 1,705 | 541,400 |
| 2023/04/03 | 1,660 | 1,682 | 1,660 | 1,682 | 331,100 |
| 2023/03/31 | 1,644 | 1,657 | 1,641 | 1,649 | 282,100 |
| 2023/03/30 | 1,620 | 1,630 | 1,601 | 1,626 | 803,800 |
| 2023/03/29 | 1,640 | 1,654 | 1,630 | 1,654 | 330,500 |
| 2023/03/28 | 1,657 | 1,658 | 1,614 | 1,627 | 274,600 |
| 2023/03/27 | 1,670 | 1,674 | 1,643 | 1,646 | 236,900 |
| 2023/03/24 | 1,649 | 1,680 | 1,647 | 1,675 | 342,600 |
| 2023/03/23 | 1,625 | 1,655 | 1,621 | 1,650 | 270,200 |
| 2023/03/22 | 1,649 | 1,658 | 1,621 | 1,632 | 300,000 |
| 2023/03/20 | 1,643 | 1,652 | 1,625 | 1,630 | 233,700 |
| 2023/03/17 | 1,655 | 1,658 | 1,645 | 1,653 | 274,000 |
| 2023/03/16 | 1,626 | 1,641 | 1,620 | 1,632 | 284,300 |
| 2023/03/15 | 1,620 | 1,659 | 1,620 | 1,654 | 275,900 |
| 2023/03/14 | 1,632 | 1,641 | 1,609 | 1,616 | 358,200 |
| 2023/03/13 | 1,672 | 1,687 | 1,645 | 1,653 | 277,800 |
| 2023/03/10 | 1,717 | 1,724 | 1,683 | 1,689 | 430,900 |
| 2023/03/09 | 1,728 | 1,742 | 1,718 | 1,725 | 480,200 |
| 2023/03/08 | 1,670 | 1,730 | 1,670 | 1,724 | 929,900 |
| 2023/03/07 | 1,618 | 1,644 | 1,617 | 1,639 | 320,000 |
| 2023/03/06 | 1,616 | 1,624 | 1,608 | 1,615 | 302,600 |
| 2023/03/03 | 1,606 | 1,616 | 1,592 | 1,616 | 476,100 |
| 2023/03/02 | 1,578 | 1,645 | 1,566 | 1,605 | 1,082,700 |
| 2023/03/01 | 1,526 | 1,534 | 1,505 | 1,517 | 346,400 |
| 2023/02/28 | 1,533 | 1,535 | 1,520 | 1,524 | 222,900 |
| 2023/02/27 | 1,528 | 1,539 | 1,524 | 1,533 | 208,800 |
| 2023/02/24 | 1,501 | 1,521 | 1,501 | 1,510 | 228,800 |
| 2023/02/22 | 1,504 | 1,504 | 1,488 | 1,499 | 348,900 |
| 2023/02/21 | 1,510 | 1,519 | 1,510 | 1,516 | 154,100 |
| 2023/02/20 | 1,498 | 1,505 | 1,490 | 1,504 | 130,600 |
| 2023/02/17 | 1,486 | 1,501 | 1,485 | 1,489 | 231,400 |
| 2023/02/16 | 1,500 | 1,501 | 1,474 | 1,485 | 363,800 |
| 2023/02/15 | 1,496 | 1,516 | 1,486 | 1,512 | 304,900 |
| 2023/02/14 | 1,500 | 1,508 | 1,481 | 1,496 | 242,700 |
| 2023/02/13 | 1,520 | 1,520 | 1,468 | 1,477 | 410,400 |
| 2023/02/10 | 1,533 | 1,545 | 1,531 | 1,540 | 128,000 |
| 2023/02/09 | 1,536 | 1,545 | 1,533 | 1,545 | 139,100 |
| 2023/02/08 | 1,528 | 1,540 | 1,528 | 1,538 | 208,700 |
| 2023/02/07 | 1,544 | 1,547 | 1,521 | 1,521 | 137,100 |
| 2023/02/06 | 1,542 | 1,551 | 1,531 | 1,544 | 144,800 |
| 2023/02/03 | 1,541 | 1,543 | 1,520 | 1,529 | 132,400 |
| 2023/02/02 | 1,554 | 1,559 | 1,543 | 1,545 | 143,400 |
| 2023/02/01 | 1,577 | 1,580 | 1,550 | 1,550 | 210,800 |
| 2023/01/31 | 1,572 | 1,587 | 1,572 | 1,582 | 243,900 |
| 2023/01/30 | 1,577 | 1,584 | 1,566 | 1,572 | 127,900 |
| 2023/01/27 | 1,579 | 1,584 | 1,575 | 1,577 | 140,000 |
| 2023/01/26 | 1,580 | 1,587 | 1,572 | 1,575 | 91,300 |
| 2023/01/25 | 1,571 | 1,583 | 1,569 | 1,579 | 166,400 |
| 2023/01/24 | 1,570 | 1,577 | 1,564 | 1,571 | 194,000 |
| 2023/01/23 | 1,553 | 1,567 | 1,552 | 1,559 | 134,400 |
| 2023/01/20 | 1,539 | 1,546 | 1,534 | 1,539 | 118,800 |
| 2023/01/19 | 1,534 | 1,541 | 1,529 | 1,530 | 103,000 |
| 2023/01/18 | 1,521 | 1,547 | 1,515 | 1,534 | 198,000 |
| 2023/01/17 | 1,518 | 1,533 | 1,517 | 1,528 | 121,100 |
| 2023/01/16 | 1,510 | 1,519 | 1,509 | 1,510 | 132,900 |
| 2023/01/13 | 1,505 | 1,521 | 1,503 | 1,515 | 149,000 |
| 2023/01/12 | 1,507 | 1,512 | 1,501 | 1,509 | 129,900 |
| 2023/01/11 | 1,509 | 1,521 | 1,509 | 1,514 | 148,000 |
| 2023/01/10 | 1,517 | 1,520 | 1,499 | 1,499 | 239,300 |
| 2023/01/06 | 1,516 | 1,524 | 1,513 | 1,518 | 179,800 |
| 2023/01/05 | 1,515 | 1,527 | 1,506 | 1,521 | 273,200 |
| 2023/01/04 | 1,519 | 1,531 | 1,510 | 1,522 | 204,300 |