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
2020/12/30 279 281 274 278 14,100
2020/12/29 275 276 261 275 49,600
2020/12/28 279 279 263 273 32,000
2020/12/25 283 283 271 277 18,700
2020/12/24 278 281 276 279 8,500
2020/12/23 280 282 271 277 27,100
2020/12/22 278 285 274 278 32,100
2020/12/21 294 294 280 280 52,200
2020/12/18 312 312 291 291 79,200
2020/12/17 323 323 311 312 76,800
2020/12/16 305 322 300 316 138,300
2020/12/15 302 315 293 313 98,600
2020/12/14 300 315 288 312 195,600
2020/12/11 282 340 281 304 2,082,600
2020/12/10 272 276 270 274 5,800
2020/12/09 272 278 271 275 6,700
2020/12/08 268 271 264 271 19,200
2020/12/07 277 277 268 269 10,900
2020/12/04 279 279 265 279 27,700
2020/12/03 275 276 271 275 7,800
2020/12/02 260 273 258 272 37,100
2020/12/01 263 272 257 262 41,200
2020/11/30 280 280 250 256 53,000
2020/11/27 280 280 274 279 7,000
2020/11/26 275 290 275 280 18,200
2020/11/25 273 276 265 274 26,700
2020/11/24 273 273 261 266 19,400
2020/11/20 277 277 260 268 45,100
2020/11/19 277 278 271 273 14,000
2020/11/18 284 286 279 279 9,900
2020/11/17 286 290 285 285 11,800
2020/11/16 298 299 280 284 26,100
2020/11/13 287 295 286 295 26,400
2020/11/12 303 304 282 286 58,200
2020/11/11 306 315 306 306 14,000
2020/11/10 316 316 307 308 22,200
2020/11/09 320 322 307 312 16,700
2020/11/06 294 319 294 313 36,900
2020/11/05 300 304 294 294 12,000
2020/11/04 314 314 292 300 70,100
2020/11/02 295 304 282 282 29,000
2020/10/30 314 322 292 293 83,100
2020/10/29 326 330 315 316 42,000
2020/10/28 356 365 327 327 122,700
2020/10/27 357 365 355 364 55,900
2020/10/26 370 378 361 364 158,400
2020/10/23 351 378 341 378 737,800
2020/10/22 347 400 335 335 632,200
2020/10/21 334 355 334 340 91,700
2020/10/20 319 332 316 330 26,400
2020/10/19 319 321 313 320 6,800
2020/10/16 314 320 312 314 14,400
2020/10/15 314 322 313 313 22,700
2020/10/14 320 329 315 321 31,700
2020/10/13 318 323 314 318 24,800
2020/10/12 309 322 309 316 32,100
2020/10/09 317 334 314 317 53,200
2020/10/08 311 324 307 319 69,600
2020/10/07 310 329 306 315 150,800
2020/10/06 284 321 282 313 285,700
2020/10/05 279 282 277 281 7,200
2020/10/02 284 284 277 277 8,700
2020/09/30 280 284 278 282 10,200
2020/09/29 284 284 278 278 19,400
2020/09/28 283 284 277 284 21,000
2020/09/25 279 283 273 280 42,100
2020/09/24 273 279 270 275 25,100
2020/09/23 265 279 265 278 47,800
2020/09/18 278 278 268 270 22,400
2020/09/17 279 279 273 274 16,100
2020/09/16 279 280 271 280 51,200
2020/09/15 267 280 265 280 56,100
2020/09/14 257 269 256 267 16,900
2020/09/11 267 269 255 263 139,600
2020/09/10 247 275 247 270 475,100
2020/09/09 240 246 240 245 21,600
2020/09/08 244 245 242 245 16,000
2020/09/07 237 244 237 244 16,900
2020/09/04 234 239 234 237 10,100
2020/09/03 237 240 236 239 9,400
2020/09/02 241 242 237 237 14,200
2020/09/01 239 242 239 239 9,000
2020/08/31 245 245 233 237 122,100
2020/08/28 237 237 230 231 15,900
2020/08/27 240 240 235 235 13,700
2020/08/26 238 241 237 240 9,200
2020/08/25 242 242 236 238 8,200
2020/08/24 236 240 234 236 6,400
2020/08/21 234 237 234 234 7,900
2020/08/20 244 244 233 233 28,500
2020/08/19 239 243 235 243 11,600
2020/08/18 245 246 235 236 23,500
2020/08/17 244 246 233 242 21,700
2020/08/14 245 250 233 244 91,600
2020/08/13 234 247 232 240 97,600
2020/08/12 221 233 221 230 33,000
2020/08/11 230 230 221 223 21,200
2020/08/07 226 230 222 227 22,600
2020/08/06 219 227 217 222 22,100
2020/08/05 214 215 204 215 15,300
2020/08/04 202 214 202 209 43,000
2020/08/03 203 209 192 205 25,000
2020/07/31 209 210 200 200 25,300
2020/07/30 216 218 206 206 19,000
2020/07/29 221 229 215 215 24,700
2020/07/28 218 233 218 221 34,300
2020/07/27 221 224 218 218 18,600
2020/07/22 233 233 220 221 38,000
2020/07/21 223 234 220 229 33,200
2020/07/20 219 225 214 223 32,700
2020/07/17 219 231 214 214 112,200
2020/07/16 210 233 206 223 474,900
2020/07/15 194 205 194 199 12,400
2020/07/14 195 198 193 195 26,800
2020/07/13 195 201 195 199 19,300
2020/07/10 198 200 190 190 72,800
2020/07/09 205 208 200 202 76,000
2020/07/08 204 211 203 206 48,200
2020/07/07 208 216 206 209 43,600
2020/07/06 206 214 205 206 50,800
2020/07/03 211 216 207 207 25,100
2020/07/02 214 218 211 211 19,900
2020/07/01 216 222 215 215 15,800
2020/06/30 223 230 215 215 29,300
2020/06/29 222 231 220 220 16,300
2020/06/26 229 234 227 230 20,400
2020/06/25 235 235 225 229 25,400
2020/06/24 236 237 233 237 5,900
2020/06/23 243 245 230 238 27,100
2020/06/22 239 245 229 238 70,800
2020/06/19 238 244 237 242 10,600
2020/06/18 238 243 236 238 17,100
2020/06/17 254 256 236 241 106,200
2020/06/16 233 239 227 230 47,300
2020/06/15 235 238 223 223 71,600
2020/06/12 241 245 225 240 88,000
2020/06/11 266 272 246 249 104,500
2020/06/10 276 276 267 273 101,100
2020/06/09 276 276 265 276 145,500
2020/06/08 265 289 247 270 613,800
2020/06/05 227 271 227 270 654,300
2020/06/04 228 229 220 220 31,600
2020/06/03 227 229 225 228 7,000
2020/06/02 221 229 221 229 18,700
2020/06/01 220 230 220 221 15,500
2020/05/29 224 239 207 218 93,000
2020/05/28 229 230 224 225 19,900
2020/05/27 230 230 228 230 8,300
2020/05/26 228 237 228 230 27,500
2020/05/25 225 228 220 224 34,300
2020/05/22 217 219 215 217 7,100
2020/05/21 218 219 215 217 11,300
2020/05/20 218 218 214 216 3,600
2020/05/19 219 222 212 218 43,800
2020/05/18 222 222 210 211 16,900
2020/05/15 219 226 213 223 26,100
2020/05/14 227 228 211 219 14,500
2020/05/13 228 230 224 224 15,800
2020/05/12 222 231 221 231 14,100
2020/05/11 220 226 219 226 17,300
2020/05/08 223 226 215 216 18,500
2020/05/07 221 224 215 216 7,900
2020/05/01 223 225 208 224 14,700
2020/04/30 220 229 216 219 15,500
2020/04/28 215 218 211 218 15,900
2020/04/27 214 222 214 217 8,300
2020/04/24 224 226 213 214 10,300
2020/04/23 211 228 210 228 9,900
2020/04/22 225 230 208 208 16,400
2020/04/21 220 231 220 225 11,500
2020/04/20 216 224 215 219 9,700
2020/04/17 219 236 214 217 22,300
2020/04/16 226 234 212 223 20,400
2020/04/15 228 251 228 234 74,100
2020/04/14 216 232 215 222 42,500
2020/04/13 204 215 204 212 9,300
2020/04/10 207 207 201 204 11,600
2020/04/09 206 211 198 198 13,100
2020/04/08 200 203 198 199 8,800
2020/04/07 195 202 194 199 9,600
2020/04/06 185 205 185 195 11,000
2020/04/03 190 194 187 190 8,600
2020/04/02 186 200 185 188 6,800
2020/04/01 186 212 186 193 6,100
2020/03/31 185 196 185 189 10,700
2020/03/30 204 204 183 185 11,600
2020/03/27 200 205 200 203 13,100
2020/03/26 218 218 196 198 26,100
2020/03/25 200 207 196 202 40,600
2020/03/24 189 189 179 188 22,500
2020/03/23 180 180 165 175 29,200
2020/03/19 190 198 178 178 53,800
2020/03/18 193 200 185 190 35,700
2020/03/17 189 195 186 191 37,600
2020/03/16 198 198 188 194 32,500
2020/03/13 222 222 188 188 78,300
2020/03/12 230 231 209 230 33,100
2020/03/11 236 252 232 232 27,800
2020/03/10 201 241 201 239 40,500
2020/03/09 230 242 207 225 145,800
2020/03/06 266 276 247 258 164,100
2020/03/05 259 273 259 273 33,100
2020/03/04 249 261 242 259 46,400
2020/03/03 246 266 244 252 170,400
2020/03/02 220 249 219 232 59,200
2020/02/28 240 254 225 231 57,000
2020/02/27 270 272 258 264 33,600
2020/02/26 285 285 267 277 50,600
2020/02/25 297 297 277 287 40,200
2020/02/21 306 309 300 301 29,200
2020/02/20 315 317 307 307 26,300
2020/02/19 313 320 307 307 24,700
2020/02/18 329 329 306 315 112,300
2020/02/17 328 334 308 330 217,100
2020/02/14 293 321 293 320 62,800
2020/02/13 294 299 294 299 9,800
2020/02/12 294 300 293 294 5,100
2020/02/10 290 305 289 294 62,500
2020/02/07 296 299 290 290 16,900
2020/02/06 300 304 298 298 8,600
2020/02/05 294 299 290 299 19,000
2020/02/04 289 299 289 295 13,300
2020/02/03 285 297 285 297 15,200
2020/01/31 292 296 286 295 11,400
2020/01/30 300 300 294 295 6,700
2020/01/29 300 300 295 298 11,200
2020/01/28 300 300 296 299 3,200
2020/01/27 298 301 293 300 9,600
2020/01/24 303 303 298 298 10,000
2020/01/23 300 303 299 302 10,200
2020/01/22 300 300 297 299 5,500
2020/01/21 294 299 294 299 1,500
2020/01/20 302 302 293 293 7,100
2020/01/17 302 302 300 301 2,800
2020/01/16 301 302 297 301 10,000
2020/01/15 299 303 299 299 8,100
2020/01/14 299 301 296 301 7,500
2020/01/10 296 297 296 297 1,300
2020/01/09 292 297 292 294 2,700
2020/01/08 290 296 287 293 13,500
2020/01/07 292 294 290 292 3,900
2020/01/06 299 303 286 286 12,800

このページの先頭へ