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

ミラタップ(3187)の株価時系列情報

ミラタップ(3187)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
2014/12/30 808 808 786 792 30,700
2014/12/29 780 804 780 802 66,000
2014/12/26 741 770 741 761 25,400
2014/12/25 750 755 740 743 47,000
2014/12/24 752 757 749 757 51,000
2014/12/22 761 763 752 752 24,300
2014/12/19 751 761 739 754 32,800
2014/12/18 751 761 748 750 22,400
2014/12/17 736 754 736 754 12,600
2014/12/16 755 756 736 736 38,800
2014/12/15 752 780 750 755 34,900
2014/12/12 765 769 751 763 30,300
2014/12/11 735 765 721 765 40,100
2014/12/10 740 757 735 743 23,100
2014/12/09 755 755 732 739 90,200
2014/12/08 785 790 760 766 54,700
2014/12/05 753 770 743 753 62,900
2014/12/04 793 809 751 752 89,800
2014/12/03 827 827 785 785 72,500
2014/12/02 777 804 763 802 40,000
2014/12/01 811 814 779 792 69,900
2014/11/28 730 830 728 820 152,800
2014/11/27 721 727 720 722 26,900
2014/11/26 724 724 715 718 24,200
2014/11/25 730 737 717 719 52,000
2014/11/21 739 739 722 727 31,800
2014/11/20 744 748 730 731 20,200
2014/11/19 753 775 746 746 32,800
2014/11/18 729 746 719 744 50,700
2014/11/17 727 737 712 719 181,200
2014/11/14 773 773 755 757 70,200
2014/11/13 760 770 755 770 66,600
2014/11/12 765 770 759 764 37,400
2014/11/11 740 770 734 759 54,700
2014/11/10 757 759 731 735 32,900
2014/11/07 781 781 740 742 62,900
2014/11/06 778 790 760 770 77,400
2014/11/05 770 813 760 780 76,600
2014/11/04 745 850 730 800 408,800
2014/10/31 700 707 696 700 25,300
2014/10/30 699 702 692 692 18,900
2014/10/29 703 709 700 700 19,700
2014/10/28 694 707 694 701 8,600
2014/10/27 709 710 694 695 61,700
2014/10/24 712 714 697 701 14,900
2014/10/23 708 709 695 706 24,900
2014/10/22 700 717 700 709 19,400
2014/10/21 714 720 696 696 11,800
2014/10/20 707 721 705 712 30,400
2014/10/17 711 724 689 690 44,000
2014/10/16 718 740 707 721 84,000
2014/10/15 740 748 721 739 29,600
2014/10/14 730 755 720 741 68,700
2014/10/10 760 764 737 753 35,800
2014/10/09 778 783 764 764 24,300
2014/10/08 771 795 771 781 21,800
2014/10/07 815 819 774 801 37,600
2014/10/06 795 838 794 830 128,000
2014/10/03 763 776 733 768 38,400
2014/10/02 799 799 740 753 100,600
2014/10/01 840 840 765 788 187,000
2014/09/30 867 877 840 847 73,100
2014/09/29 900 900 864 868 90,600
2014/09/26 907 924 888 893 59,400
2014/09/25 897 946 885 924 166,200
2014/09/24 899 901 858 874 51,500
2014/09/22 904 907 898 898 43,300
2014/09/19 907 910 903 903 31,700
2014/09/18 911 915 905 906 26,800
2014/09/17 915 917 908 909 38,800
2014/09/16 925 937 917 924 29,000
2014/09/12 931 939 923 925 26,300
2014/09/11 950 961 935 935 48,600
2014/09/10 937 965 922 951 80,700
2014/09/09 925 944 918 937 78,100
2014/09/08 905 915 905 911 33,500
2014/09/05 917 928 904 907 67,000
2014/09/04 944 946 920 921 74,700
2014/09/03 960 964 930 937 74,600
2014/09/02 953 984 924 960 166,500
2014/09/01 922 954 911 944 130,300
2014/08/29 906 921 901 911 52,900
2014/08/28 905 923 905 907 48,900
2014/08/27 922 937 909 911 90,500
2014/08/26 944 948 930 933 50,800
2014/08/25 952 957 936 949 45,700
2014/08/22 947 967 934 951 68,500
2014/08/21 954 959 942 943 123,700
2014/08/20 975 975 943 944 115,600
2014/08/19 1,003 1,005 939 990 183,200
2014/08/18 1,038 1,040 995 998 48,500
2014/08/15 1,040 1,040 1,007 1,018 21,900
2014/08/14 969 1,070 969 1,043 148,100
2014/08/13 992 995 960 964 120,500
2014/08/12 1,050 1,079 997 999 184,800
2014/08/11 956 990 956 990 38,600
2014/08/08 968 968 930 944 24,400
2014/08/07 940 972 931 968 42,400
2014/08/06 940 958 907 940 35,000
2014/08/05 985 992 951 953 34,500
2014/08/04 965 985 954 976 29,900
2014/08/01 905 974 900 964 60,200
2014/07/31 988 988 935 950 39,100
2014/07/30 996 996 980 989 35,600
2014/07/29 971 995 955 995 41,900
2014/07/28 1,008 1,019 980 982 46,000
2014/07/25 960 1,039 945 1,028 134,200
2014/07/24 895 1,031 888 950 415,800
2014/07/23 900 900 876 881 38,600
2014/07/22 913 919 900 901 36,500
2014/07/18 916 942 910 921 46,700
2014/07/17 974 974 938 946 32,600
2014/07/16 927 974 919 969 46,100
2014/07/15 940 940 910 923 41,000
2014/07/14 944 955 935 939 30,100
2014/07/11 906 943 902 936 27,100
2014/07/10 967 970 919 921 50,100
2014/07/09 966 979 955 970 40,000
2014/07/08 983 984 960 966 38,100
2014/07/07 990 996 985 987 14,400
2014/07/04 1,012 1,013 991 997 16,200
2014/07/03 1,023 1,034 1,002 1,005 25,900
2014/07/02 1,030 1,075 1,006 1,032 63,600
2014/07/01 1,009 1,010 977 1,000 54,800
2014/06/30 1,001 1,009 968 1,000 41,500
2014/06/27 1,052 1,055 996 1,012 39,900
2014/06/26 1,079 1,085 1,038 1,042 36,800
2014/06/25 1,115 1,115 1,080 1,086 30,100
2014/06/24 1,118 1,120 1,100 1,109 19,800
2014/06/23 1,105 1,120 1,087 1,118 41,000
2014/06/20 1,141 1,141 1,087 1,105 57,700
2014/06/19 1,175 1,175 1,140 1,149 24,300
2014/06/18 1,150 1,160 1,131 1,157 33,400
2014/06/17 1,145 1,176 1,128 1,134 36,500
2014/06/16 1,202 1,215 1,131 1,167 71,500
2014/06/13 1,120 1,250 1,120 1,194 146,200
2014/06/12 1,123 1,145 1,110 1,120 56,900
2014/06/11 1,132 1,175 1,132 1,163 61,800
2014/06/10 1,200 1,202 1,131 1,165 76,800
2014/06/09 1,210 1,231 1,166 1,174 88,500
2014/06/06 1,201 1,207 1,165 1,193 91,300
2014/06/05 1,150 1,220 1,139 1,195 168,800
2014/06/04 1,183 1,185 1,112 1,148 134,000
2014/06/03 1,179 1,237 1,136 1,220 218,800
2014/06/02 1,250 1,350 1,140 1,163 754,400
2014/05/30 990 1,081 990 1,081 378,100
2014/05/29 911 990 908 931 134,800
2014/05/28 928 930 903 916 94,800
2014/05/27 927 955 903 918 166,700
2014/05/26 825 965 825 965 255,200
2014/05/23 830 845 805 815 92,700
2014/05/22 820 860 811 830 47,000
2014/05/21 823 823 801 805 39,600
2014/05/20 887 887 804 840 80,500
2014/05/19 901 910 768 797 127,600
2014/05/16 942 942 888 900 64,300
2014/05/15 1,027 1,027 835 930 282,400
2014/05/14 1,018 1,049 980 1,047 60,400
2014/05/13 1,010 1,048 992 1,018 31,300
2014/05/12 1,082 1,082 991 1,010 40,800
2014/05/09 1,101 1,112 1,054 1,054 17,300
2014/05/08 1,095 1,127 1,084 1,115 24,500
2014/05/07 1,088 1,105 1,060 1,083 32,900
2014/05/02 1,126 1,140 1,093 1,118 33,600
2014/05/01 1,103 1,179 1,054 1,150 40,800
2014/04/30 1,155 1,169 1,084 1,133 57,600
2014/04/28 1,204 1,204 1,150 1,178 32,300
2014/04/25 1,223 1,249 1,215 1,231 16,900
2014/04/24 1,214 1,250 1,214 1,230 14,400
2014/04/23 1,243 1,243 1,207 1,239 19,600
2014/04/22 1,222 1,263 1,199 1,213 53,700
2014/04/21 1,270 1,280 1,251 1,251 18,400
2014/04/18 1,280 1,290 1,265 1,279 37,700
2014/04/17 1,319 1,329 1,250 1,290 54,100
2014/04/16 1,300 1,319 1,270 1,289 37,000
2014/04/15 1,316 1,350 1,290 1,293 40,200
2014/04/14 1,274 1,400 1,265 1,293 41,600
2014/04/11 1,209 1,324 1,201 1,303 119,600
2014/04/10 1,365 1,385 1,308 1,329 51,100
2014/04/09 1,330 1,402 1,330 1,333 78,600
2014/04/08 1,344 1,367 1,316 1,322 58,100
2014/04/07 1,422 1,445 1,310 1,371 234,800
2014/04/04 1,375 1,549 1,361 1,522 393,000
2014/04/03 1,285 1,420 1,253 1,361 275,600
2014/04/02 1,228 1,315 1,211 1,315 71,700
2014/04/01 1,290 1,315 1,196 1,235 80,200
2014/03/31 1,315 1,354 1,224 1,265 83,100
2014/03/28 1,351 1,364 1,274 1,315 120,300
2014/03/27 1,050 1,378 1,050 1,374 284,700
2014/03/27 1 -> 5.00 分割
2014/03/26 5,240 5,560 5,100 5,390 43,200
2014/03/25 5,800 5,810 5,050 5,050 71,300
2014/03/24 6,160 6,260 6,000 6,050 31,700
2014/03/20 6,720 6,720 6,010 6,230 54,500
2014/03/19 6,850 7,050 6,630 6,820 12,700
2014/03/18 6,990 7,020 6,710 6,850 11,300
2014/03/17 6,460 7,040 6,390 6,590 31,700
2014/03/14 6,690 6,940 6,420 6,560 45,000
2014/03/13 7,610 7,610 6,950 7,040 34,200
2014/03/12 7,700 7,790 7,400 7,460 23,100
2014/03/11 7,510 8,140 7,500 7,750 51,900
2014/03/10 7,230 7,630 7,170 7,630 28,700
2014/03/07 7,320 7,670 7,040 7,170 43,400
2014/03/06 6,530 7,470 6,520 7,180 67,200
2014/03/05 6,700 6,750 6,350 6,480 18,600
2014/03/04 6,190 6,810 6,180 6,400 30,400
2014/03/03 6,400 6,520 5,930 6,350 36,400
2014/02/28 6,810 6,950 6,650 6,740 25,000
2014/02/27 6,330 7,070 6,250 6,910 85,300
2014/02/26 6,750 6,790 6,190 6,230 46,600
2014/02/25 6,940 7,140 6,690 6,800 47,600
2014/02/24 6,990 7,160 6,660 6,890 50,500
2014/02/21 7,400 7,450 7,020 7,090 24,200
2014/02/20 7,610 7,750 7,100 7,240 34,900
2014/02/19 7,440 7,950 7,440 7,500 42,600
2014/02/18 7,570 8,100 7,280 7,420 57,900
2014/02/17 7,320 8,450 6,890 7,660 169,500
2014/02/14 7,470 7,470 7,130 7,470 148,300
2014/02/13 6,660 6,800 6,080 6,480 60,000
2014/02/12 6,440 6,690 6,300 6,690 59,400
2014/02/10 5,950 6,340 5,850 6,290 65,100
2014/02/07 5,900 6,200 5,620 5,750 41,900
2014/02/06 5,280 5,900 5,280 5,870 30,900
2014/02/05 5,430 5,760 5,090 5,380 32,300
2014/02/04 5,140 5,250 4,745 5,230 66,500
2014/02/03 5,910 5,910 5,520 5,740 32,800
2014/01/31 6,100 6,350 5,880 6,110 27,200
2014/01/30 6,150 6,260 5,600 5,900 68,100
2014/01/29 6,620 6,730 6,150 6,340 41,800
2014/01/28 6,580 7,060 6,300 6,420 64,100
2014/01/27 6,470 6,890 6,250 6,370 62,000
2014/01/24 6,540 7,190 6,530 6,770 117,100
2014/01/23 7,230 7,300 6,500 6,600 169,500
2014/01/22 8,100 8,100 7,200 7,350 210,700
2014/01/21 9,060 9,140 7,500 8,110 165,100
2014/01/20 7,600 8,700 7,240 8,700 179,500
2014/01/17 7,800 8,360 6,830 7,200 199,100
2014/01/16 6,780 7,380 6,590 7,380 128,200
2014/01/15 6,380 6,580 5,880 6,380 135,900
2014/01/14 5,110 5,970 4,910 5,680 92,100
2014/01/10 5,470 6,110 5,140 5,300 218,500
2014/01/09 5,010 5,350 4,950 5,110 58,300
2014/01/08 4,835 5,060 4,750 4,980 33,600
2014/01/07 4,800 4,910 4,510 4,625 23,600
2014/01/06 5,100 5,240 4,715 4,730 50,600

このページの先頭へ