ＭＩＥコーポレーション(3442)の株価時系列情報
ＭＩＥコーポレーション(3442)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 | 1,320 | 1,320 | 1,290 | 1,290 | 600 |
| 2025/06/12 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2025/06/11 | 1,289 | 1,289 | 1,289 | 1,289 | 300 |
| 2025/06/10 | 1,259 | 1,289 | 1,259 | 1,289 | 200 |
| 2025/06/09 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2025/06/06 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2025/06/05 | 1,258 | 1,258 | 1,258 | 1,258 | 200 |
| 2025/06/04 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2025/06/03 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2025/06/02 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2025/05/30 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2025/05/29 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2025/05/28 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2025/05/27 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2025/05/26 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2025/05/23 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2025/05/22 | 1,253 | 1,253 | 1,253 | 1,253 | 200 |
| 2025/05/21 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2025/05/20 | 1,251 | 1,251 | 1,251 | 1,251 | 200 |
| 2025/05/19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2025/05/16 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2025/05/15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2025/05/14 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2025/05/13 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2025/05/12 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2025/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2025/05/08 | 1,222 | 1,250 | 1,222 | 1,250 | 300 |
| 2025/05/07 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2025/05/02 | 1,246 | 1,246 | 1,221 | 1,221 | 800 |
| 2025/05/01 | 1,241 | 1,241 | 1,241 | 1,241 | 100 |
| 2025/04/30 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2025/04/28 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2025/04/25 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/04/24 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/04/23 | 1,230 | 1,230 | 1,200 | 1,230 | 2,400 |
| 2025/04/22 | 1,235 | 1,235 | 1,230 | 1,230 | 200 |
| 2025/04/21 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2025/04/16 | 1,242 | 1,250 | 1,242 | 1,250 | 200 |
| 2025/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2025/04/11 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2025/04/08 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2025/04/07 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2025/04/04 | 1,300 | 1,300 | 1,280 | 1,280 | 4,500 |
| 2025/04/03 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2025/04/02 | 1,336 | 1,336 | 1,329 | 1,329 | 1,600 |
| 2025/04/01 | 1,336 | 1,336 | 1,336 | 1,336 | 300 |
| 2025/03/31 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2025/03/27 | 1,369 | 1,376 | 1,316 | 1,376 | 600 |
| 2025/03/24 | 1,375 | 1,375 | 1,369 | 1,369 | 700 |
| 2025/03/13 | 1,495 | 1,495 | 1,435 | 1,435 | 700 |
| 2025/03/12 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/03/10 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/03/06 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/03/05 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/03/04 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/03/03 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/02/28 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/02/27 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/02/25 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/02/21 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2025/02/20 | 1,420 | 1,450 | 1,420 | 1,450 | 200 |
| 2025/02/19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2025/02/18 | 1,505 | 1,505 | 1,505 | 1,505 | 200 |
| 2025/02/13 | 1,442 | 1,505 | 1,442 | 1,505 | 700 |
| 2025/02/12 | 1,470 | 1,500 | 1,469 | 1,500 | 1,200 |
| 2025/02/10 | 1,401 | 1,499 | 1,401 | 1,499 | 400 |
| 2025/02/07 | 1,400 | 1,450 | 1,400 | 1,450 | 300 |
| 2025/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2025/02/05 | 1,330 | 1,399 | 1,330 | 1,390 | 700 |
| 2025/02/04 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2025/01/31 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2025/01/29 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2025/01/27 | 1,350 | 1,350 | 1,350 | 1,350 | 800 |
| 2025/01/22 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2025/01/20 | 1,320 | 1,350 | 1,320 | 1,350 | 1,100 |
| 2025/01/17 | 1,360 | 1,360 | 1,317 | 1,317 | 3,900 |
| 2025/01/14 | 1,340 | 1,340 | 1,340 | 1,340 | 700 |
| 2025/01/10 | 1,322 | 1,340 | 1,322 | 1,340 | 200 |
| 2025/01/09 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2025/01/06 | 1,311 | 1,311 | 1,311 | 1,311 | 200 |
| 2024/12/25 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2024/12/24 | 1,291 | 1,291 | 1,291 | 1,291 | 400 |
| 2024/12/19 | 1,320 | 1,320 | 1,301 | 1,301 | 200 |
| 2024/12/16 | 1,317 | 1,317 | 1,317 | 1,317 | 100 |
| 2024/12/13 | 1,324 | 1,324 | 1,324 | 1,324 | 500 |
| 2024/12/12 | 1,335 | 1,335 | 1,335 | 1,335 | 500 |
| 2024/12/11 | 1,330 | 1,335 | 1,330 | 1,335 | 3,900 |
| 2024/12/10 | 1,316 | 1,330 | 1,316 | 1,330 | 200 |
| 2024/12/09 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2024/12/06 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2024/12/05 | 1,304 | 1,315 | 1,304 | 1,315 | 200 |
| 2024/12/04 | 1,390 | 1,390 | 1,291 | 1,291 | 700 |
| 2024/12/03 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/02 | 1,370 | 1,419 | 1,370 | 1,419 | 700 |
| 2024/11/29 | 1,321 | 1,370 | 1,321 | 1,370 | 200 |
| 2024/11/28 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2024/11/27 | 1,317 | 1,317 | 1,317 | 1,317 | 100 |
| 2024/11/26 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2024/11/25 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2024/11/21 | 1,341 | 1,341 | 1,340 | 1,340 | 300 |
| 2024/11/20 | 1,341 | 1,341 | 1,341 | 1,341 | 100 |
| 2024/11/19 | 1,371 | 1,371 | 1,370 | 1,370 | 200 |
| 2024/11/18 | 1,372 | 1,372 | 1,371 | 1,371 | 400 |
| 2024/11/15 | 1,390 | 1,390 | 1,372 | 1,372 | 200 |
| 2024/11/13 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2024/11/12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/11/11 | 1,430 | 1,430 | 1,360 | 1,360 | 1,200 |
| 2024/11/08 | 1,400 | 1,650 | 1,400 | 1,435 | 3,500 |
| 2024/11/07 | 1,350 | 1,410 | 1,350 | 1,410 | 1,200 |
| 2024/11/06 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2024/11/05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2024/11/01 | 1,351 | 1,351 | 1,350 | 1,350 | 800 |
| 2024/10/31 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/30 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2024/10/29 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/28 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/25 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/24 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/23 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2024/10/16 | 1,362 | 1,362 | 1,362 | 1,362 | 300 |
| 2024/10/15 | 1,392 | 1,392 | 1,392 | 1,392 | 500 |
| 2024/10/11 | 1,379 | 1,379 | 1,362 | 1,362 | 400 |
| 2024/10/07 | 1,400 | 1,400 | 1,360 | 1,360 | 300 |
| 2024/10/04 | 1,390 | 1,400 | 1,390 | 1,400 | 1,400 |
| 2024/10/03 | 1,400 | 1,400 | 1,385 | 1,390 | 2,000 |
| 2024/10/02 | 1,351 | 1,370 | 1,351 | 1,370 | 1,100 |
| 2024/10/01 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2024/09/27 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2024/09/26 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2024/09/25 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2024/09/24 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2024/09/17 | 1,321 | 1,321 | 1,320 | 1,320 | 500 |
| 2024/09/13 | 1,325 | 1,325 | 1,325 | 1,325 | 500 |
| 2024/09/12 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2024/09/11 | 1,354 | 1,354 | 1,319 | 1,320 | 800 |
| 2024/09/10 | 1,330 | 1,330 | 1,324 | 1,324 | 300 |
| 2024/09/09 | 1,340 | 1,340 | 1,291 | 1,323 | 3,100 |
| 2024/09/06 | 1,365 | 1,370 | 1,351 | 1,370 | 400 |
| 2024/09/04 | 1,350 | 1,365 | 1,350 | 1,365 | 1,200 |
| 2024/08/27 | 1,355 | 1,385 | 1,355 | 1,385 | 1,200 |
| 2024/08/26 | 1,400 | 1,401 | 1,400 | 1,401 | 300 |
| 2024/08/14 | 1,425 | 1,425 | 1,425 | 1,425 | 700 |
| 2024/08/13 | 1,455 | 1,455 | 1,455 | 1,455 | 400 |
| 2024/08/09 | 1,411 | 1,430 | 1,411 | 1,425 | 700 |
| 2024/08/08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2024/08/06 | 1,420 | 1,420 | 1,401 | 1,401 | 200 |
| 2024/08/05 | 1,476 | 1,476 | 1,450 | 1,450 | 1,700 |
| 2024/07/31 | 1,516 | 1,516 | 1,516 | 1,516 | 500 |
| 2024/07/29 | 1,516 | 1,517 | 1,516 | 1,516 | 800 |
| 2024/07/19 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2024/07/18 | 1,596 | 1,596 | 1,596 | 1,596 | 300 |
| 2024/07/16 | 1,650 | 1,650 | 1,599 | 1,600 | 3,000 |
| 2024/07/11 | 1,436 | 1,440 | 1,436 | 1,440 | 200 |
| 2024/07/10 | 1,423 | 1,423 | 1,423 | 1,423 | 300 |
| 2024/07/08 | 1,422 | 1,422 | 1,422 | 1,422 | 200 |
| 2024/07/03 | 1,450 | 1,450 | 1,420 | 1,420 | 800 |
| 2024/07/02 | 1,435 | 1,435 | 1,435 | 1,435 | 500 |
| 2024/06/28 | 1,435 | 1,435 | 1,431 | 1,431 | 800 |
| 2024/06/27 | 1,431 | 1,431 | 1,431 | 1,431 | 300 |
| 2024/06/26 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2024/06/24 | 1,403 | 1,403 | 1,401 | 1,401 | 200 |
| 2024/06/21 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/06/20 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/06/19 | 1,400 | 1,420 | 1,400 | 1,420 | 300 |
| 2024/06/18 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/06/14 | 1,422 | 1,431 | 1,422 | 1,430 | 300 |
| 2024/06/13 | 1,422 | 1,422 | 1,422 | 1,422 | 500 |
| 2024/06/12 | 1,430 | 1,430 | 1,422 | 1,422 | 300 |
| 2024/06/10 | 1,450 | 1,450 | 1,421 | 1,421 | 1,100 |
| 2024/06/06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2024/06/04 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2024/06/03 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/05/28 | 1,451 | 1,451 | 1,450 | 1,450 | 300 |
| 2024/05/22 | 1,510 | 1,515 | 1,450 | 1,450 | 700 |
| 2024/05/16 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2024/05/15 | 1,481 | 1,539 | 1,481 | 1,539 | 200 |
| 2024/05/14 | 1,559 | 1,559 | 1,559 | 1,559 | 100 |
| 2024/05/13 | 1,493 | 1,550 | 1,493 | 1,550 | 1,000 |
| 2024/05/10 | 1,504 | 1,505 | 1,504 | 1,505 | 400 |
| 2024/05/09 | 1,500 | 1,505 | 1,500 | 1,505 | 300 |
| 2024/05/08 | 1,515 | 1,520 | 1,501 | 1,520 | 700 |
| 2024/05/07 | 1,450 | 1,579 | 1,450 | 1,555 | 600 |
| 2024/05/02 | 1,441 | 1,450 | 1,430 | 1,450 | 700 |
| 2024/05/01 | 1,400 | 1,420 | 1,400 | 1,411 | 800 |
| 2024/04/30 | 1,410 | 1,430 | 1,410 | 1,430 | 1,000 |
| 2024/04/26 | 1,470 | 1,470 | 1,410 | 1,410 | 200 |
| 2024/04/25 | 1,420 | 1,480 | 1,420 | 1,480 | 500 |
| 2024/04/24 | 1,410 | 1,430 | 1,410 | 1,420 | 2,200 |
| 2024/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2024/04/15 | 1,410 | 1,410 | 1,380 | 1,380 | 700 |
| 2024/04/12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2024/04/11 | 1,355 | 1,355 | 1,355 | 1,355 | 1,600 |
| 2024/04/10 | 1,380 | 1,380 | 1,380 | 1,380 | 700 |
| 2024/04/08 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2024/04/05 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2024/04/04 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2024/04/02 | 1,360 | 1,360 | 1,359 | 1,360 | 600 |
| 2024/04/01 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2024/03/29 | 1,330 | 1,350 | 1,330 | 1,350 | 1,100 |
| 2024/03/28 | 1,334 | 1,334 | 1,334 | 1,334 | 200 |