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 |
|---|---|---|---|---|---|
| 2025/08/29 | 1,630 | 1,640 | 1,630 | 1,640 | 300 |
| 2025/08/27 | 1,620 | 1,630 | 1,620 | 1,630 | 200 |
| 2025/08/26 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2025/08/25 | 1,611 | 1,630 | 1,611 | 1,630 | 300 |
| 2025/08/21 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2025/08/20 | 1,624 | 1,624 | 1,580 | 1,580 | 400 |
| 2025/08/19 | 1,600 | 1,600 | 1,580 | 1,580 | 300 |
| 2025/08/18 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2025/08/15 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2025/08/14 | 1,530 | 1,585 | 1,530 | 1,585 | 600 |
| 2025/08/13 | 1,525 | 1,526 | 1,520 | 1,526 | 1,200 |
| 2025/08/12 | 1,499 | 1,511 | 1,498 | 1,511 | 400 |
| 2025/08/08 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2025/08/07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2025/08/06 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2025/08/05 | 1,499 | 1,499 | 1,499 | 1,499 | 500 |
| 2025/08/04 | 1,432 | 1,461 | 1,401 | 1,461 | 600 |
| 2025/08/01 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2025/07/31 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2025/07/30 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2025/07/29 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2025/07/28 | 1,424 | 1,450 | 1,424 | 1,450 | 300 |
| 2025/07/25 | 1,499 | 1,499 | 1,399 | 1,399 | 900 |
| 2025/07/22 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2025/07/18 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2025/07/17 | 1,358 | 1,380 | 1,358 | 1,380 | 200 |
| 2025/07/16 | 1,388 | 1,388 | 1,388 | 1,388 | 200 |
| 2025/07/15 | 1,572 | 1,572 | 1,360 | 1,388 | 3,600 |
| 2025/07/14 | 1,623 | 1,623 | 1,583 | 1,622 | 5,200 |
| 2025/07/10 | 1,320 | 1,380 | 1,320 | 1,323 | 700 |
| 2025/07/09 | 1,320 | 1,320 | 1,320 | 1,320 | 500 |
| 2025/07/08 | 1,335 | 1,335 | 1,321 | 1,321 | 600 |
| 2025/07/07 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2025/07/04 | 1,283 | 1,320 | 1,283 | 1,320 | 600 |
| 2025/07/03 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/07/02 | 1,350 | 1,400 | 1,350 | 1,400 | 200 |
| 2025/07/01 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2025/06/30 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/06/27 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2025/06/26 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2025/06/25 | 1,280 | 1,290 | 1,280 | 1,290 | 300 |
| 2025/06/24 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2025/06/23 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2025/06/20 | 1,291 | 1,291 | 1,275 | 1,275 | 200 |
| 2025/06/19 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2025/06/18 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2025/06/17 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2025/06/16 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 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 |