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
2026/06/19 1,079 1,079 1,023 1,037 89,100
2026/06/18 1,031 1,072 1,029 1,066 95,300
2026/06/17 1,018 1,038 1,018 1,020 42,400
2026/06/16 1,040 1,040 1,001 1,010 107,600
2026/06/15 1,025 1,055 1,021 1,044 105,700
2026/06/12 1,002 1,018 980 1,000 156,900
2026/06/11 1,010 1,014 991 1,000 166,400
2026/06/10 1,031 1,035 1,007 1,013 129,400
2026/06/09 1,051 1,053 1,023 1,031 97,900
2026/06/08 1,004 1,049 1,004 1,021 144,400
2026/06/05 1,030 1,064 1,030 1,049 135,100
2026/06/04 1,024 1,030 1,005 1,008 144,500
2026/06/03 1,051 1,055 1,030 1,046 151,600
2026/06/02 1,080 1,080 1,035 1,055 162,600
2026/06/01 1,092 1,098 1,061 1,080 121,100
2026/05/29 1,104 1,122 1,065 1,070 130,300
2026/05/28 1,075 1,108 1,057 1,083 198,000
2026/05/27 1,122 1,130 1,045 1,058 359,700
2026/05/26 1,141 1,178 1,114 1,134 207,800
2026/05/25 1,149 1,160 1,099 1,133 252,700
2026/05/22 1,115 1,156 1,112 1,149 130,600
2026/05/21 1,158 1,170 1,100 1,111 323,500
2026/05/20 1,155 1,203 1,137 1,157 214,600
2026/05/19 1,203 1,224 1,148 1,160 396,700
2026/05/18 1,161 1,207 1,160 1,203 355,000
2026/05/15 1,175 1,185 1,109 1,140 607,300
2026/05/14 1,288 1,327 1,178 1,189 1,222,800
2026/05/13 1,678 1,678 1,576 1,578 325,300
2026/05/12 1,680 1,765 1,632 1,718 363,600
2026/05/11 1,574 1,670 1,536 1,664 271,700
2026/05/08 1,496 1,574 1,492 1,555 114,000
2026/05/07 1,490 1,520 1,447 1,481 157,800
2026/05/01 1,414 1,498 1,402 1,480 164,800
2026/04/30 1,475 1,481 1,386 1,423 249,800
2026/04/28 1,480 1,510 1,447 1,475 207,300
2026/04/27 1,505 1,569 1,490 1,510 227,300
2026/04/24 1,475 1,515 1,432 1,483 142,000
2026/04/23 1,600 1,605 1,451 1,504 373,900
2026/04/22 1,592 1,649 1,560 1,626 193,000
2026/04/21 1,662 1,679 1,570 1,585 384,300
2026/04/20 1,594 1,649 1,545 1,626 488,700
2026/04/17 1,480 1,535 1,451 1,514 367,600
2026/04/16 1,403 1,456 1,388 1,456 281,700
2026/04/15 1,330 1,405 1,310 1,357 241,300
2026/04/14 1,283 1,310 1,283 1,292 74,000
2026/04/13 1,285 1,300 1,261 1,284 92,800
2026/04/10 1,300 1,319 1,291 1,307 136,100
2026/04/09 1,300 1,313 1,260 1,298 168,700
2026/04/08 1,257 1,281 1,230 1,281 145,000
2026/04/07 1,222 1,258 1,209 1,214 151,700
2026/04/06 1,200 1,221 1,188 1,209 158,800
2026/04/03 1,149 1,187 1,135 1,162 111,200
2026/03/27 1,055 1,114 1,055 1,106 76,400
2026/03/26 1,110 1,110 1,059 1,065 107,700
2026/03/25 1,112 1,133 1,091 1,120 77,700
2026/03/24 1,098 1,110 1,057 1,082 170,000
2026/03/23 1,042 1,100 1,039 1,070 155,100
2026/03/19 1,051 1,079 1,050 1,067 115,300
2026/03/18 1,051 1,106 1,044 1,106 101,600
2026/03/17 1,066 1,068 1,036 1,050 81,200
2026/03/16 1,030 1,073 1,027 1,054 79,800
2026/03/13 1,051 1,065 1,035 1,037 94,400
2026/03/12 1,098 1,098 1,054 1,072 119,300
2026/03/11 1,126 1,130 1,101 1,110 122,800
2026/03/10 1,110 1,120 1,078 1,119 112,200
2026/03/09 1,087 1,102 1,061 1,089 174,800
2026/03/06 1,099 1,158 1,098 1,147 110,800
2026/03/05 1,128 1,133 1,088 1,099 209,600
2026/03/04 1,120 1,132 1,070 1,086 270,100
2026/03/03 1,175 1,205 1,145 1,155 201,100
2026/03/02 1,170 1,187 1,150 1,168 162,000
2026/02/27 1,208 1,227 1,193 1,211 101,900
2026/02/26 1,193 1,215 1,190 1,204 132,800
2026/02/25 1,215 1,236 1,182 1,198 175,800
2026/02/24 1,284 1,298 1,202 1,220 239,300
2026/02/20 1,328 1,360 1,283 1,307 155,700
2026/02/19 1,350 1,350 1,294 1,298 99,100
2026/02/18 1,272 1,350 1,272 1,338 151,300
2026/02/17 1,282 1,310 1,242 1,271 133,200
2026/02/16 1,353 1,353 1,223 1,273 427,100
2026/02/13 1,225 1,234 1,174 1,203 195,600
2026/02/12 1,192 1,229 1,183 1,223 106,400
2026/02/10 1,149 1,200 1,149 1,193 84,900
2026/02/09 1,167 1,173 1,144 1,158 135,400
2026/02/06 1,202 1,203 1,147 1,160 166,900
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

このページの先頭へ