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

ミーク(332A)の株価時系列情報

ミーク(332A)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
2026/02/05 1,197 1,224 1,190 1,224 160,800
2026/02/04 1,300 1,300 1,215 1,227 178,000
2026/02/03 1,280 1,318 1,273 1,299 92,500
2026/02/02 1,262 1,328 1,258 1,273 157,500
2026/01/30 1,268 1,294 1,231 1,292 135,900
2026/01/29 1,265 1,286 1,230 1,272 112,700
2026/01/28 1,300 1,320 1,239 1,274 260,200
2026/01/27 1,360 1,360 1,324 1,324 101,500
2026/01/26 1,369 1,388 1,357 1,362 171,600
2026/01/23 1,406 1,406 1,371 1,399 137,700
2026/01/22 1,316 1,363 1,308 1,361 122,300
2026/01/21 1,340 1,343 1,300 1,314 243,700
2026/01/20 1,380 1,385 1,350 1,370 168,400
2026/01/19 1,356 1,375 1,315 1,350 288,200
2026/01/16 1,260 1,289 1,233 1,289 142,900
2026/01/15 1,227 1,283 1,211 1,251 249,300
2026/01/14 1,235 1,251 1,213 1,227 197,400
2026/01/13 1,301 1,309 1,210 1,238 353,900
2026/01/09 1,220 1,258 1,201 1,254 213,800
2026/01/08 1,171 1,203 1,161 1,199 152,400
2026/01/07 1,184 1,185 1,136 1,145 148,900
2026/01/06 1,120 1,184 1,120 1,184 132,800
2026/01/05 1,116 1,135 1,090 1,110 129,000
2025/12/30 1,145 1,145 1,098 1,107 169,300
2025/12/29 1,150 1,160 1,120 1,138 167,500
2025/12/26 1,162 1,186 1,119 1,131 228,500
2025/12/25 1,029 1,124 1,029 1,102 210,800
2025/12/24 1,047 1,048 1,021 1,029 85,100
2025/12/23 1,004 1,040 1,004 1,037 102,500
2025/12/22 1,000 1,011 987 1,005 124,400
2025/12/19 949 985 949 981 74,700
2025/12/18 926 956 926 940 82,100
2025/12/17 929 946 920 941 94,400
2025/12/16 942 942 921 925 64,300
2025/12/15 920 940 920 940 49,400
2025/12/12 909 920 909 918 33,400
2025/12/11 928 929 904 913 99,400
2025/12/10 913 936 910 936 72,500
2025/12/09 914 918 901 910 46,600
2025/12/08 910 929 896 904 121,500
2025/12/05 926 934 900 910 144,300
2025/12/04 943 947 925 925 71,800
2025/12/03 957 966 931 944 76,500
2025/12/02 972 977 940 957 148,400
2025/12/01 955 1,006 947 987 363,100
2025/11/28 911 921 911 916 54,400
2025/11/27 922 927 916 922 29,800
2025/11/26 921 928 910 922 63,800
2025/11/25 950 951 910 920 219,900
2025/11/21 885 931 882 931 243,400
2025/11/20 856 910 845 900 345,200
2025/11/19 845 851 820 821 59,600
2025/11/18 846 852 830 846 84,800
2025/11/17 850 850 819 840 175,600
2025/11/14 850 885 836 850 357,200
2025/11/13 851 870 830 851 203,200
2025/11/12 824 854 824 846 101,900
2025/11/11 825 838 822 830 57,500
2025/11/10 803 826 795 823 77,200
2025/11/07 801 802 790 798 18,900
2025/11/06 790 804 786 802 96,900
2025/11/05 788 788 766 784 39,400
2025/11/04 806 809 785 785 45,600
2025/10/31 770 806 770 805 107,600
2025/10/30 776 777 767 768 45,700
2025/10/29 772 780 766 773 56,200
2025/10/28 782 785 775 775 47,700
2025/10/27 776 785 776 781 40,500
2025/10/24 773 788 769 778 50,600
2025/10/23 774 779 767 772 68,500
2025/10/22 777 787 774 781 88,300
2025/10/21 814 815 761 782 248,900
2025/10/20 798 812 796 805 31,100
2025/10/17 798 807 791 791 38,500
2025/10/16 808 814 802 805 37,600
2025/10/15 789 811 789 809 65,100
2025/10/14 802 810 776 786 197,200
2025/10/10 825 834 821 825 42,900
2025/10/09 837 838 824 828 61,000
2025/10/08 827 840 821 835 39,100
2025/10/07 836 838 829 833 48,600
2025/10/06 847 848 832 835 44,800
2025/10/03 829 838 828 832 30,700
2025/10/02 842 860 823 829 99,300
2025/10/01 852 852 828 836 103,400
2025/09/30 858 866 847 853 54,200
2025/09/29 840 862 836 860 57,100
2025/09/26 845 850 840 840 41,500
2025/09/25 842 851 837 850 50,200
2025/09/24 877 877 839 842 130,400
2025/09/22 873 900 863 875 245,500
2025/09/19 846 864 837 862 97,900
2025/09/18 840 849 825 842 71,900
2025/09/17 849 850 831 838 96,900
2025/09/16 823 849 819 849 97,500
2025/09/12 829 830 812 822 71,700
2025/09/11 829 841 819 819 53,700
2025/09/10 816 830 814 825 52,600
2025/09/09 813 829 811 816 83,900
2025/09/08 827 827 812 813 130,700
2025/09/05 819 829 818 826 40,200
2025/09/04 819 821 812 815 63,800
2025/09/03 843 843 814 817 126,800
2025/09/02 853 862 838 843 73,600
2025/09/01 840 861 836 852 104,000
2025/08/29 851 855 841 846 40,600
2025/08/28 843 851 835 851 80,700
2025/08/27 858 859 841 853 73,900
2025/08/26 862 862 843 858 71,100
2025/08/25 862 863 845 861 116,600
2025/08/22 850 854 838 850 161,000
2025/08/21 800 849 795 849 244,400
2025/08/20 815 815 789 791 240,900
2025/08/19 828 829 813 814 201,400
2025/08/18 825 838 820 830 166,000
2025/08/15 846 846 825 830 293,500
2025/08/14 834 852 822 846 266,900
2025/08/13 829 868 812 832 749,200
2025/08/12 941 941 881 904 543,100
2025/08/08 856 900 842 896 566,600
2025/08/07 792 839 791 836 267,200
2025/08/06 796 803 781 791 125,500
2025/08/05 799 808 785 789 105,600
2025/08/04 789 799 780 793 91,000
2025/08/01 811 822 800 803 75,600
2025/07/31 804 824 798 803 103,300
2025/07/30 799 810 787 800 71,600
2025/07/29 800 806 795 795 38,600
2025/07/28 810 814 792 794 77,200
2025/07/25 796 796 783 791 44,700
2025/07/24 782 797 782 797 55,400
2025/07/23 781 789 776 778 41,000
2025/07/22 782 790 776 779 37,400
2025/07/18 788 789 780 781 50,900
2025/07/17 783 794 780 787 36,100
2025/07/16 775 784 763 776 86,500
2025/07/15 801 802 775 777 133,400
2025/07/14 808 819 794 801 109,600
2025/07/11 803 803 790 797 66,500
2025/07/10 800 808 781 789 113,500
2025/07/09 800 808 787 791 258,400
2025/07/08 770 790 770 785 87,500
2025/07/07 776 779 757 769 90,100
2025/07/04 785 794 776 776 82,000
2025/07/03 790 790 771 778 90,900
2025/07/02 783 792 777 779 79,400
2025/07/01 789 799 782 789 58,500
2025/06/30 805 810 790 792 104,400
2025/06/27 823 823 790 801 159,000
2025/06/26 830 833 805 811 134,100
2025/06/25 833 835 817 830 97,000
2025/06/24 830 842 826 833 156,400
2025/06/23 823 830 813 827 109,500
2025/06/20 841 850 823 823 147,000
2025/06/19 878 878 840 850 330,600
2025/06/18 930 953 908 910 93,100
2025/06/17 940 950 931 931 60,300
2025/06/16 927 955 923 950 85,000
2025/06/13 1,004 1,004 922 926 153,000
2025/06/12 1,030 1,040 984 989 183,200
2025/06/11 1,024 1,027 977 983 142,800
2025/06/10 1,047 1,056 1,009 1,014 211,300
2025/06/09 964 1,045 961 1,040 285,700
2025/06/06 949 960 934 949 134,100
2025/06/05 925 950 919 946 144,500
2025/06/04 920 950 900 917 197,700
2025/06/03 876 921 867 919 363,700
2025/06/02 874 875 841 846 242,700
2025/05/30 857 887 857 860 107,100
2025/05/29 867 872 845 857 93,600
2025/05/28 890 890 865 872 104,000
2025/05/27 929 930 879 893 185,600
2025/05/26 865 928 865 918 394,900
2025/05/23 890 890 851 856 115,700
2025/05/22 864 894 843 890 182,300
2025/05/21 860 888 848 875 184,900
2025/05/20 860 871 841 862 124,500
2025/05/19 859 886 852 870 334,600
2025/05/16 800 900 799 848 980,000
2025/05/15 759 777 752 752 40,700
2025/05/14 759 761 741 759 39,500
2025/05/13 770 777 752 758 56,000
2025/05/12 727 768 727 768 75,900
2025/05/09 752 754 718 727 74,300
2025/05/08 710 747 710 745 74,800
2025/05/07 705 722 702 709 27,900
2025/05/02 701 708 700 700 20,000
2025/05/01 711 711 698 701 11,600
2025/04/30 718 718 698 710 15,300
2025/04/28 707 718 683 718 38,400
2025/04/25 701 708 699 701 15,500
2025/04/24 716 717 698 711 18,900
2025/04/23 723 728 710 711 35,000
2025/04/22 697 720 697 720 47,300
2025/04/21 699 699 679 690 40,800
2025/04/18 674 701 668 699 101,400
2025/04/17 670 684 663 673 22,000
2025/04/16 694 694 665 672 33,400
2025/04/15 693 700 690 690 16,500
2025/04/14 706 720 693 693 51,600

このページの先頭へ