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
2025/06/13 2,467 2,474 2,435 2,440 194,000
2025/06/12 2,469 2,478 2,444 2,460 206,800
2025/06/11 2,475 2,492 2,457 2,469 159,400
2025/06/10 2,497 2,505 2,480 2,480 186,200
2025/06/09 2,497 2,513 2,485 2,500 276,500
2025/06/06 2,527 2,530 2,488 2,488 274,000
2025/06/05 2,529 2,534 2,507 2,519 272,700
2025/06/04 2,530 2,557 2,520 2,530 242,200
2025/06/03 2,550 2,550 2,512 2,517 346,000
2025/06/02 2,554 2,571 2,523 2,550 430,300
2025/05/30 2,515 2,577 2,511 2,553 430,900
2025/05/29 2,509 2,529 2,498 2,528 305,600
2025/05/28 2,500 2,510 2,490 2,493 327,200
2025/05/27 2,479 2,500 2,473 2,492 193,200
2025/05/26 2,465 2,497 2,463 2,488 259,500
2025/05/23 2,437 2,468 2,425 2,456 278,700
2025/05/22 2,407 2,426 2,387 2,417 228,800
2025/05/21 2,435 2,460 2,422 2,422 296,500
2025/05/20 2,445 2,460 2,415 2,421 249,100
2025/05/19 2,435 2,461 2,411 2,437 295,600
2025/05/16 2,459 2,484 2,420 2,441 331,900
2025/05/15 2,447 2,487 2,422 2,465 466,500
2025/05/14 2,400 2,501 2,349 2,485 942,500
2025/05/13 2,389 2,394 2,324 2,349 278,900
2025/05/12 2,350 2,385 2,339 2,385 270,500
2025/05/09 2,315 2,354 2,300 2,324 222,900
2025/05/08 2,288 2,311 2,274 2,308 156,900
2025/05/07 2,270 2,310 2,250 2,285 289,100
2025/05/02 2,243 2,253 2,222 2,236 145,900
2025/05/01 2,225 2,253 2,218 2,239 150,000
2025/04/30 2,247 2,254 2,218 2,245 175,600
2025/04/28 2,230 2,267 2,227 2,247 228,900
2025/04/25 2,200 2,228 2,194 2,214 189,200
2025/04/24 2,197 2,218 2,184 2,192 156,300
2025/04/23 2,185 2,208 2,185 2,192 199,700
2025/04/22 2,155 2,178 2,151 2,174 159,400
2025/04/21 2,165 2,180 2,159 2,171 142,700
2025/04/18 2,138 2,180 2,121 2,180 155,300
2025/04/17 2,117 2,124 2,107 2,115 152,100
2025/04/16 2,111 2,123 2,098 2,117 107,900
2025/04/15 2,108 2,118 2,091 2,095 102,300
2025/04/14 2,119 2,128 2,100 2,100 123,500
2025/04/11 2,075 2,100 2,024 2,091 170,700
2025/04/10 2,146 2,146 2,047 2,099 197,300
2025/04/09 2,001 2,022 1,975 2,004 219,100
2025/04/08 2,014 2,052 1,999 2,038 342,000
2025/04/07 1,900 1,983 1,860 1,946 462,900
2025/04/04 2,063 2,087 2,007 2,046 283,500
2025/04/03 2,053 2,120 2,052 2,113 249,400
2025/04/02 2,180 2,180 2,130 2,136 151,600
2025/04/01 2,200 2,214 2,178 2,183 193,100
2025/03/31 2,181 2,208 2,170 2,178 210,100
2025/03/28 2,256 2,273 2,238 2,260 498,700
2025/03/27 2,254 2,305 2,252 2,297 342,000
2025/03/26 2,280 2,283 2,261 2,271 195,000
2025/03/25 2,256 2,287 2,249 2,273 211,800
2025/03/24 2,264 2,264 2,241 2,246 157,300
2025/03/21 2,248 2,277 2,248 2,257 178,000
2025/03/19 2,255 2,265 2,242 2,248 132,300
2025/03/18 2,239 2,257 2,233 2,250 240,200
2025/03/17 2,205 2,240 2,201 2,227 193,400
2025/03/14 2,181 2,206 2,181 2,191 207,200
2025/03/13 2,185 2,207 2,181 2,197 230,300
2025/03/12 2,187 2,208 2,175 2,199 192,000
2025/03/11 2,191 2,193 2,140 2,178 384,100
2025/03/10 2,233 2,244 2,209 2,209 202,300
2025/03/07 2,230 2,236 2,202 2,227 282,300
2025/03/06 2,260 2,271 2,239 2,250 192,100
2025/03/05 2,241 2,255 2,224 2,246 198,200
2025/03/04 2,249 2,250 2,209 2,234 217,500
2025/03/03 2,246 2,257 2,227 2,253 197,700
2025/02/28 2,229 2,237 2,211 2,223 294,000
2025/02/27 2,250 2,255 2,229 2,247 243,200
2025/02/26 2,230 2,249 2,205 2,245 279,200
2025/02/25 2,275 2,275 2,225 2,243 335,400
2025/02/21 2,267 2,293 2,251 2,275 350,900
2025/02/20 2,294 2,298 2,236 2,247 313,100
2025/02/19 2,314 2,327 2,290 2,305 263,900
2025/02/18 2,305 2,350 2,279 2,344 254,900
2025/02/17 2,400 2,445 2,296 2,303 519,000
2025/02/14 2,356 2,356 2,316 2,328 186,600
2025/02/13 2,360 2,371 2,346 2,369 204,800
2025/02/12 2,336 2,356 2,323 2,335 213,900
2025/02/10 2,302 2,323 2,291 2,319 277,900
2025/02/07 2,302 2,312 2,280 2,286 188,400
2025/02/06 2,288 2,308 2,277 2,302 150,100
2025/02/05 2,275 2,303 2,273 2,275 151,300
2025/02/04 2,285 2,290 2,261 2,261 153,700
2025/02/03 2,282 2,291 2,258 2,265 262,200
2025/01/31 2,310 2,316 2,294 2,311 181,300
2025/01/30 2,264 2,298 2,263 2,293 222,400
2025/01/29 2,260 2,267 2,254 2,256 131,800
2025/01/28 2,258 2,277 2,256 2,264 141,500
2025/01/27 2,253 2,273 2,247 2,267 197,000
2025/01/24 2,213 2,248 2,212 2,239 233,900
2025/01/23 2,207 2,219 2,194 2,212 212,800
2025/01/22 2,215 2,227 2,206 2,218 181,500
2025/01/21 2,225 2,230 2,201 2,215 82,000
2025/01/20 2,192 2,227 2,192 2,211 115,900
2025/01/17 2,170 2,198 2,164 2,192 172,300
2025/01/16 2,198 2,206 2,181 2,192 199,700
2025/01/15 2,195 2,201 2,168 2,183 327,700
2025/01/14 2,230 2,236 2,186 2,198 262,300
2025/01/10 2,214 2,236 2,209 2,224 151,300
2025/01/09 2,261 2,264 2,220 2,231 359,800
2025/01/08 2,250 2,289 2,250 2,277 252,800
2025/01/07 2,277 2,277 2,244 2,250 404,100
2025/01/06 2,308 2,316 2,267 2,277 491,900

このページの先頭へ